Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eli Lilly
(NY:
LLY
)
734.97
-20.94 (-2.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
775.00
795.50
767.66
781.10
7,435,710
+43.90(+5.95%)
Apr 29, 2024
735.75
740.58
729.61
737.20
2,728,691
+3.69(+0.50%)
Apr 26, 2024
723.48
737.45
721.00
733.51
2,009,365
+8.64(+1.19%)
Apr 25, 2024
725.00
727.99
718.30
724.87
2,608,155
-7.33(-1.00%)
Apr 24, 2024
752.64
752.64
728.78
732.20
2,132,896
-13.49(-1.81%)
Apr 23, 2024
741.20
746.16
731.44
745.69
2,041,824
+14.36(+1.96%)
Apr 22, 2024
729.74
737.88
725.42
731.33
2,353,543
+5.02(+0.69%)
Apr 19, 2024
749.16
750.01
722.07
726.31
3,505,548
-19.64(-2.63%)
Apr 18, 2024
749.42
752.20
743.77
745.95
1,716,978
-4.82(-0.64%)
Apr 17, 2024
759.20
771.83
744.88
750.77
3,070,025
+4.03(+0.54%)
Apr 16, 2024
751.68
753.14
743.00
746.74
2,569,409
-4.03(-0.54%)
Apr 15, 2024
760.07
768.00
749.52
750.77
2,358,248
-0.87(-0.12%)
Apr 12, 2024
759.57
763.50
749.78
751.64
2,495,038
-7.95(-1.05%)
Apr 11, 2024
759.78
763.33
751.00
759.59
1,595,633
-2.39(-0.31%)
Apr 10, 2024
751.28
765.26
746.83
761.98
1,700,139
+4.74(+0.63%)
Apr 09, 2024
777.64
777.82
750.65
757.24
2,464,302
-20.05(-2.58%)
Apr 08, 2024
785.02
785.20
773.35
777.29
1,663,654
-6.92(-0.88%)
Apr 05, 2024
765.47
786.71
763.09
784.21
2,113,431
+16.13(+2.10%)
Apr 04, 2024
781.54
787.90
767.82
768.08
2,352,073
-7.91(-1.02%)
Apr 03, 2024
765.69
787.25
765.41
775.99
3,043,124
+12.03(+1.57%)
Apr 02, 2024
755.07
765.07
753.50
763.96
2,596,572
+3.41(+0.45%)
Apr 01, 2024
776.00
777.50
753.82
760.55
2,920,752
-17.41(-2.24%)
Mar 28, 2024
780.32
793.67
776.44
777.96
3,209,576
-0.22(-0.03%)
Mar 27, 2024
778.71
785.26
767.38
778.18
2,297,494
+3.28(+0.42%)
Mar 26, 2024
774.20
778.33
769.00
774.90
2,098,742
+1.76(+0.23%)
Mar 25, 2024
771.10
778.49
768.15
773.14
1,805,815
+2.53(+0.33%)
Mar 22, 2024
770.00
777.00
767.28
770.61
1,981,021
+0.35(+0.05%)
Mar 21, 2024
774.00
780.54
758.88
770.26
3,014,782
-2.60(-0.34%)
Mar 20, 2024
770.11
773.16
756.64
772.86
2,037,274
+0.08(+0.01%)
Mar 19, 2024
758.44
773.85
755.00
772.78
2,556,082
+10.12(+1.33%)
Mar 18, 2024
762.28
769.68
758.25
762.66
2,520,846
+8.49(+1.13%)
Mar 15, 2024
755.38
760.89
747.71
754.17
3,730,065
-6.56(-0.86%)
Mar 14, 2024
764.95
768.00
749.40
760.73
2,646,945
+2.89(+0.38%)
Mar 13, 2024
757.00
760.77
745.71
757.84
2,357,108
+2.89(+0.38%)
Mar 12, 2024
740.96
755.97
738.01
754.95
2,698,873
+20.58(+2.80%)
Mar 11, 2024
752.21
756.80
727.62
734.37
3,970,033
-27.77(-3.64%)
Mar 08, 2024
780.00
780.00
755.00
762.14
4,054,967
-18.02(-2.31%)
Mar 07, 2024
771.84
792.99
761.12
780.16
3,973,295
+0.39(+0.05%)
Mar 06, 2024
784.29
787.85
774.00
779.77
2,513,446
+2.18(+0.28%)
Mar 05, 2024
785.31
788.53
769.27
777.59
3,165,930
-14.69(-1.85%)
Mar 04, 2024
796.44
800.78
786.16
792.28
3,850,689
+10.16(+1.30%)
Mar 01, 2024
769.02
784.08
764.13
782.12
4,247,565
+28.44(+3.77%)
Feb 29, 2024
753.08
756.46
744.02
753.68
3,922,169
-3.96(-0.52%)
Feb 28, 2024
762.25
763.00
751.66
757.64
2,714,638
-7.36(-0.96%)
Feb 27, 2024
754.90
772.95
745.44
765.00
2,767,710
-6.92(-0.90%)
Feb 26, 2024
771.30
780.22
769.12
771.92
2,241,267
+2.38(+0.31%)
Feb 23, 2024
774.00
777.65
762.26
769.54
2,394,807
-0.10(-0.01%)
Feb 22, 2024
763.58
775.12
756.27
769.64
3,162,785
+23.73(+3.18%)
Feb 21, 2024
738.08
749.50
733.24
745.91
3,542,063
-9.75(-1.29%)
Feb 20, 2024
790.00
793.38
753.20
755.66
4,697,518
-26.40(-3.38%)
Feb 16, 2024
771.03
794.47
763.50
782.06
5,012,791
+24.28(+3.20%)
Feb 15, 2024
755.80
762.99
750.01
757.78
2,506,113
+0.47(+0.06%)
Feb 14, 2024
745.82
764.05
745.00
757.31
3,398,336
+15.64(+2.11%)
Feb 13, 2024
728.90
741.68
728.90
741.67
2,862,355
+5.70(+0.77%)
Feb 12, 2024
739.50
739.50
725.18
735.97
2,935,692
-2.89(-0.39%)
Feb 09, 2024
734.21
744.39
732.33
738.87
2,838,863
+4.47(+0.61%)
Feb 08, 2024
727.05
739.70
724.48
734.39
4,796,388
+10.28(+1.42%)
Feb 07, 2024
709.14
739.69
705.78
724.11
5,797,783
+20.31(+2.89%)
Feb 06, 2024
740.70
740.70
689.89
703.80
8,201,918
-1.17(-0.17%)
Feb 05, 2024
689.81
710.63
681.34
704.96
7,580,667
+38.48(+5.77%)
Feb 02, 2024
661.22
671.44
658.58
666.48
3,024,530
+7.21(+1.09%)
Feb 01, 2024
646.20
659.36
642.04
659.27
2,496,069
+14.79(+2.30%)
Jan 31, 2024
649.24
662.39
635.88
644.48
4,725,841
+0.63(+0.10%)
Jan 30, 2024
644.57
645.67
639.88
643.85
2,008,915
-0.02(-0.00%)
Jan 29, 2024
640.38
644.52
638.65
643.87
2,721,376
+5.74(+0.90%)
Jan 26, 2024
636.24
638.48
629.40
638.13
2,414,576
+11.61(+1.85%)
Jan 25, 2024
626.27
631.51
623.59
626.52
2,411,251
-6.07(-0.96%)
Jan 24, 2024
632.41
642.04
630.89
632.59
2,279,740
+4.01(+0.64%)
Jan 23, 2024
626.59
628.90
613.74
628.58
2,544,394
-1.20(-0.19%)
Jan 22, 2024
628.90
631.53
623.91
629.78
2,032,398
+2.30(+0.37%)
Jan 19, 2024
621.30
628.49
618.91
627.48
3,130,509
+5.22(+0.84%)
Jan 18, 2024
620.19
622.79
611.63
622.26
3,389,986
-5.55(-0.88%)
Jan 17, 2024
638.33
639.40
624.10
627.81
2,127,451
-5.65(-0.89%)
Jan 16, 2024
642.78
646.60
632.56
633.46
2,416,507
-8.33(-1.30%)
Jan 12, 2024
637.08
642.87
631.90
641.79
2,071,900
+7.19(+1.13%)
Jan 11, 2024
633.28
638.64
627.04
634.61
2,693,361
+5.52(+0.88%)
Jan 10, 2024
627.39
635.94
624.66
629.09
2,681,034
+4.70(+0.75%)
Jan 09, 2024
629.00
633.32
622.63
624.39
2,922,615
-0.55(-0.09%)
Jan 08, 2024
621.34
624.96
608.52
624.93
2,456,691
+7.47(+1.21%)
Jan 05, 2024
612.93
618.86
609.12
617.47
2,416,280
+4.04(+0.66%)
Jan 04, 2024
624.17
635.30
612.20
613.42
6,276,571
-3.19(-0.52%)
Jan 03, 2024
598.95
618.75
597.75
616.62
5,131,193
+25.46(+4.31%)
Jan 02, 2024
579.39
591.68
578.04
591.16
3,236,048
+9.26(+1.59%)
Dec 29, 2023
581.83
585.14
578.46
581.90
2,003,561
+2.07(+0.36%)
Dec 28, 2023
580.96
585.66
578.99
579.83
1,976,239
-0.66(-0.11%)
Dec 27, 2023
569.50
582.66
569.50
580.49
2,165,826
+10.82(+1.90%)
Dec 26, 2023
568.50
571.77
566.65
569.67
1,694,540
+0.28(+0.05%)
Dec 22, 2023
572.02
574.89
566.43
569.39
2,229,973
-1.61(-0.28%)
Dec 21, 2023
570.41
573.99
566.03
571.00
1,789,916
+1.79(+0.31%)
Dec 20, 2023
575.47
578.85
569.03
569.21
2,614,392
-9.58(-1.66%)
Dec 19, 2023
579.24
584.09
576.24
578.79
2,196,017
+0.05(+0.01%)
Dec 18, 2023
575.46
582.03
574.69
578.75
3,038,538
+7.71(+1.35%)
Dec 15, 2023
571.10
572.71
560.67
571.04
5,336,227
-1.63(-0.28%)
Dec 14, 2023
593.46
593.46
567.70
572.67
5,282,498
-23.79(-3.99%)
Dec 13, 2023
582.24
597.62
581.29
596.46
3,219,209
+12.72(+2.18%)
Dec 12, 2023
580.98
584.83
577.15
583.74
2,851,457
+0.72(+0.12%)
Dec 11, 2023
597.61
600.14
566.42
583.02
5,622,956
-13.99(-2.34%)
Dec 08, 2023
587.97
597.25
583.75
597.00
2,451,080
+9.76(+1.66%)
Dec 07, 2023
587.25
587.84
576.60
587.24
2,098,025
-0.98(-0.17%)
Dec 06, 2023
589.71
592.86
583.38
588.22
2,096,033
+1.10(+0.19%)
Dec 05, 2023
582.26
590.76
578.36
587.12
1,965,243
+2.47(+0.42%)
Dec 04, 2023
581.11
586.06
573.33
584.65
2,581,084
+1.64(+0.28%)
Dec 01, 2023
590.66
600.92
581.98
583.02
3,644,952
-6.99(-1.18%)
Nov 30, 2023
590.42
595.19
585.18
590.01
5,667,728
-0.82(-0.14%)
Nov 29, 2023
591.16
593.50
583.42
590.82
1,911,533
+0.26(+0.04%)
Nov 28, 2023
590.96
594.34
588.33
590.57
1,795,134
+0.07(+0.01%)
Nov 27, 2023
600.12
602.63
590.11
590.50
2,632,911
-9.55(-1.59%)
Nov 24, 2023
597.31
602.44
595.94
600.05
1,344,027
+6.00(+1.01%)
Nov 22, 2023
594.36
598.13
585.72
594.05
2,056,281
+2.49(+0.42%)
Nov 21, 2023
597.39
600.51
590.74
591.56
1,853,180
-4.99(-0.84%)
Nov 20, 2023
590.40
603.80
589.66
596.55
2,832,277
+5.88(+1.00%)
Nov 17, 2023
591.41
595.13
586.18
590.67
2,633,332
+2.95(+0.50%)
Nov 16, 2023
590.47
594.05
580.73
587.72
3,034,675
+0.21(+0.04%)
Nov 15, 2023
609.81
611.84
583.39
587.51
4,292,559
-22.24(-3.65%)
Nov 14, 2023
607.16
614.96
601.62
609.75
3,832,726
-0.76(-0.12%)
Nov 13, 2023
592.22
616.53
576.07
610.51
5,762,959
+14.95(+2.51%)
Nov 10, 2023
592.86
596.71
583.90
595.56
3,663,236
+6.37(+1.08%)
Nov 09, 2023
612.55
613.44
581.34
589.20
6,297,691
-27.71(-4.49%)
Nov 08, 2023
605.48
623.62
590.05
616.91
7,792,624
+19.13(+3.20%)
Nov 07, 2023
594.86
599.78
588.01
597.78
3,178,777
+4.72(+0.80%)
Nov 06, 2023
569.05
595.56
568.96
593.05
3,990,648
+27.28(+4.82%)
Nov 03, 2023
576.35
580.90
565.14
565.77
3,148,046
-12.44(-2.15%)
Nov 02, 2023
576.25
595.29
569.94
578.21
5,199,268
+25.74(+4.66%)
Nov 01, 2023
553.01
556.42
549.28
552.47
2,945,081
+0.53(+0.10%)
Oct 31, 2023
566.93
567.57
545.64
551.94
3,674,042
-11.74(-2.08%)
Oct 30, 2023
569.16
571.15
560.53
563.68
2,298,870
+5.46(+0.98%)
Oct 27, 2023
560.99
568.76
554.64
558.22
2,727,153
-7.84(-1.39%)
Oct 26, 2023
577.92
578.91
564.13
566.06
2,856,246
-18.29(-3.13%)
Oct 25, 2023
594.80
597.55
583.77
584.35
2,290,880
-5.95(-1.01%)
Oct 24, 2023
577.92
592.39
577.03
590.30
2,641,695
+15.72(+2.74%)
Oct 23, 2023
583.96
586.23
574.07
574.58
2,791,672
-7.96(-1.37%)
Oct 20, 2023
587.88
594.78
578.79
582.54
3,680,070
-6.14(-1.04%)
Oct 19, 2023
602.83
602.83
576.26
588.68
3,505,386
-16.38(-2.71%)
Oct 18, 2023
605.06
613.66
601.07
605.06
2,057,274
-1.07(-0.18%)
Oct 17, 2023
616.78
618.17
600.37
606.13
2,921,706
-8.30(-1.35%)
Oct 16, 2023
608.80
619.75
606.25
614.43
2,952,104
+7.41(+1.22%)
Oct 13, 2023
615.67
627.71
600.40
607.01
3,986,669
-1.29(-0.21%)
Oct 12, 2023
603.29
610.80
600.04
608.31
4,077,621
+5.20(+0.86%)
Oct 11, 2023
594.06
606.60
582.91
603.11
5,869,563
+25.88(+4.48%)
Oct 10, 2023
567.95
583.85
567.68
577.23
3,533,481
+7.52(+1.32%)
Oct 09, 2023
562.00
577.71
561.56
569.71
4,223,090
+6.52(+1.16%)
Oct 06, 2023
542.05
564.33
540.76
563.19
4,762,351
+23.65(+4.38%)
Oct 05, 2023
531.62
540.55
529.70
539.54
2,960,927
+9.98(+1.89%)
Oct 04, 2023
523.67
534.25
521.75
529.55
2,271,420
+6.25(+1.19%)
Oct 03, 2023
534.08
535.41
514.72
523.30
3,277,468
-13.05(-2.43%)
Oct 02, 2023
534.09
538.70
524.92
536.36
2,820,041
+1.16(+0.22%)
Sep 29, 2023
543.53
544.12
530.29
535.20
2,982,321
-7.29(-1.34%)
Sep 28, 2023
549.34
549.70
539.45
542.50
2,186,457
-5.29(-0.97%)
Sep 27, 2023
547.91
549.71
541.71
547.79
2,011,305
-0.25(-0.05%)
Sep 26, 2023
548.72
552.14
546.03
548.03
1,871,016
-2.27(-0.41%)
Sep 25, 2023
548.12
550.39
549.44
550.31
1,692,221
+1.74(+0.32%)
Sep 22, 2023
546.84
553.50
545.66
548.56
2,366,586
+0.41(+0.07%)
Sep 21, 2023
565.15
565.96
540.55
548.15
4,065,736
-19.44(-3.42%)
Sep 20, 2023
571.36
573.18
567.15
567.60
1,877,092
-5.30(-0.93%)
Sep 19, 2023
569.57
576.33
568.58
572.89
2,193,473
+3.67(+0.64%)
Sep 18, 2023
575.92
575.92
562.38
569.23
2,732,997
-4.36(-0.76%)
Sep 15, 2023
589.87
591.93
573.00
573.59
5,962,638
-15.89(-2.70%)
Sep 14, 2023
597.09
599.68
587.89
589.49
3,255,847
-7.24(-1.21%)
Sep 13, 2023
592.52
598.59
589.58
596.73
3,137,562
-0.42(-0.07%)
Sep 12, 2023
588.85
598.97
585.74
597.15
3,222,893
+3.73(+0.63%)
Sep 11, 2023
585.04
596.01
582.38
593.42
3,889,947
+9.07(+1.55%)
Sep 08, 2023
570.27
585.44
569.17
584.35
4,326,636
+13.18(+2.31%)
Sep 07, 2023
562.16
574.24
560.60
571.17
3,719,839
+13.23(+2.37%)
Sep 06, 2023
559.00
559.57
550.72
557.94
2,432,963
+1.75(+0.32%)
Sep 05, 2023
557.22
559.91
554.71
556.19
2,265,106
+1.08(+0.19%)
Sep 01, 2023
554.32
557.20
551.52
555.11
2,038,162
+2.90(+0.52%)
Aug 31, 2023
545.06
555.41
541.05
552.21
3,054,220
+6.19(+1.13%)
Aug 30, 2023
553.02
555.75
545.08
546.02
2,198,815
-5.89(-1.07%)
Aug 29, 2023
551.46
554.35
547.89
551.91
1,707,124
-0.02(-0.00%)
Aug 28, 2023
548.15
554.23
548.14
551.93
1,378,454
+0.27(+0.05%)
Aug 25, 2023
547.66
554.10
545.12
551.66
1,854,309
+5.63(+1.03%)
Aug 24, 2023
550.72
554.98
545.34
546.03
1,782,951
-5.34(-0.97%)
Aug 23, 2023
554.72
555.00
546.24
551.37
2,128,637
-0.30(-0.05%)
Aug 22, 2023
547.56
554.10
545.32
551.67
1,943,754
+3.60(+0.66%)
Aug 21, 2023
545.03
551.51
543.79
548.08
2,313,330
+3.61(+0.66%)
Aug 18, 2023
533.11
545.80
531.98
544.47
2,969,321
+8.74(+1.63%)
Aug 17, 2023
541.26
546.83
535.46
535.73
2,558,747
-8.55(-1.57%)
Aug 16, 2023
545.43
550.88
540.55
544.28
2,605,972
-0.38(-0.07%)
Aug 15, 2023
535.80
545.33
531.86
544.66
2,835,014
+8.59(+1.60%)
Aug 14, 2023
529.37
540.35
527.35
536.07
3,995,140
+10.81(+2.06%)
Aug 11, 2023
520.72
528.77
517.02
525.26
2,538,829
+6.90(+1.33%)
Aug 10, 2023
520.48
525.71
517.01
518.36
4,131,676
-4.86(-0.93%)
Aug 09, 2023
517.39
529.48
513.93
523.22
5,406,503
+4.60(+0.89%)
Aug 08, 2023
503.11
534.92
499.83
518.62
15,172,910
+67.13(+14.87%)
Aug 07, 2023
450.66
452.40
448.00
451.48
2,459,283
+4.56(+1.02%)
Aug 04, 2023
446.67
449.88
444.33
446.92
1,881,116
+0.33(+0.07%)
Aug 03, 2023
448.19
451.50
445.69
446.59
2,428,055
-5.29(-1.17%)
Aug 02, 2023
452.62
459.00
448.74
451.88
2,380,576
+1.38(+0.31%)
Aug 01, 2023
452.74
454.75
448.87
450.50
1,749,499
-1.45(-0.32%)
Jul 31, 2023
456.39
456.39
448.22
451.95
2,122,473
-3.91(-0.86%)
Jul 28, 2023
452.53
456.94
449.19
455.86
1,446,606
+3.47(+0.77%)
Jul 27, 2023
450.73
456.06
449.67
452.39
1,894,343
+1.39(+0.31%)
Jul 26, 2023
452.40
452.40
444.00
451.00
1,970,794
-3.93(-0.86%)
Jul 25, 2023
455.14
458.28
453.99
454.92
1,749,257
-1.77(-0.39%)
Jul 24, 2023
459.36
462.98
455.05
456.69
2,202,953
-2.70(-0.59%)
Jul 21, 2023
462.75
464.37
459.33
459.40
2,239,726
-1.77(-0.38%)
Jul 20, 2023
452.55
462.56
452.42
461.17
2,639,143
+10.20(+2.26%)
Jul 19, 2023
448.82
452.40
445.99
450.96
2,225,432
+2.35(+0.52%)
Jul 18, 2023
444.39
450.73
442.49
448.62
2,250,072
+4.04(+0.91%)
Jul 17, 2023
446.88
448.03
440.72
444.58
2,361,740
-2.31(-0.52%)
Jul 14, 2023
438.58
447.87
438.35
446.89
2,972,022
+14.67(+3.40%)
Jul 13, 2023
437.71
439.71
431.86
432.21
2,880,641
-5.87(-1.34%)
Jul 12, 2023
435.96
441.76
432.52
438.08
3,125,599
+1.20(+0.28%)
Jul 11, 2023
447.43
447.98
435.11
436.88
3,593,114
-13.69(-3.04%)
Jul 10, 2023
450.37
452.07
447.14
450.57
2,022,882
+1.07(+0.24%)
Jul 07, 2023
459.68
460.96
448.66
449.49
2,931,516
-11.07(-2.40%)
Jul 06, 2023
460.47
464.92
458.98
460.56
2,205,391
-2.48(-0.53%)
Jul 05, 2023
459.46
464.58
457.37
463.04
2,142,607
+4.26(+0.93%)
Jul 03, 2023
463.59
463.59
454.75
458.78
2,126,139
-7.52(-1.61%)
Jun 30, 2023
461.99
467.18
461.35
466.30
3,194,329
+4.46(+0.97%)
Jun 29, 2023
456.43
463.16
454.89
461.83
2,124,345
+5.76(+1.26%)
Jun 28, 2023
465.83
465.85
454.70
456.07
2,870,849
-5.77(-1.25%)
Jun 27, 2023
459.85
465.30
449.12
461.84
4,162,177
+11.67(+2.59%)
Jun 26, 2023
462.60
462.60
446.35
450.17
3,231,693
-6.05(-1.33%)
Jun 23, 2023
454.38
457.38
449.73
456.21
4,904,098
+1.15(+0.25%)
Jun 22, 2023
452.40
459.62
451.22
455.06
2,929,874
+4.65(+1.03%)
Jun 21, 2023
451.90
452.73
447.64
450.41
2,361,119
+1.04(+0.23%)
Jun 20, 2023
443.31
452.28
442.56
449.36
2,521,007
+4.22(+0.95%)
Jun 16, 2023
453.19
454.37
444.94
445.15
4,320,445
-6.19(-1.37%)
Jun 15, 2023
445.44
453.96
445.13
451.33
2,299,804
+6.18(+1.39%)
Jun 14, 2023
441.75
446.21
441.00
445.16
2,175,872
+1.99(+0.45%)
Jun 13, 2023
441.13
444.84
439.72
443.17
1,776,324
+0.41(+0.09%)
Jun 12, 2023
443.60
444.43
436.17
442.76
2,581,448
-0.73(-0.16%)
Jun 09, 2023
446.73
446.73
440.07
443.49
2,094,326
+0.38(+0.09%)
Jun 08, 2023
433.39
444.91
429.87
443.11
2,052,343
+9.24(+2.13%)
Jun 07, 2023
437.68
444.13
433.19
433.87
2,472,155
-6.66(-1.51%)
Jun 06, 2023
445.27
446.30
437.50
440.54
1,504,560
-1.18(-0.27%)
Jun 05, 2023
440.46
445.24
438.72
441.72
2,339,666
+1.92(+0.44%)
Jun 02, 2023
437.44
442.15
434.29
439.80
2,513,429
+5.81(+1.34%)
Jun 01, 2023
427.81
434.29
425.68
433.99
2,931,249
+6.99(+1.64%)
May 31, 2023
424.56
428.10
421.58
427.00
3,973,328
+2.21(+0.52%)
May 30, 2023
421.37
426.28
419.64
424.80
2,610,667
+1.44(+0.34%)
May 26, 2023
422.47
429.20
421.25
423.35
2,352,065
-1.51(-0.36%)
May 25, 2023
423.94
425.75
417.40
424.87
2,899,300
+1.53(+0.36%)
May 24, 2023
421.57
426.50
417.86
423.33
3,150,087
+2.55(+0.61%)
May 23, 2023
430.44
433.40
419.10
420.79
4,517,713
-10.72(-2.48%)
May 22, 2023
441.77
452.35
429.92
431.51
4,422,630
-8.34(-1.90%)
May 19, 2023
436.49
444.95
436.49
439.85
3,462,753
+4.46(+1.03%)
May 18, 2023
434.01
437.00
431.11
435.38
2,280,997
+0.42(+0.10%)
May 17, 2023
436.29
436.44
430.25
434.97
2,287,001
+0.82(+0.19%)
May 16, 2023
431.71
435.97
428.20
434.15
2,141,275
+2.13(+0.49%)
May 15, 2023
432.88
433.50
428.21
432.02
2,247,541
+0.08(+0.02%)
May 12, 2023
437.64
442.99
431.93
431.94
3,961,947
+0.01(+0.00%)
May 11, 2023
433.07
433.22
427.54
431.93
2,617,478
-0.37(-0.08%)
May 10, 2023
422.52
434.75
422.52
432.30
2,789,431
+7.48(+1.76%)
May 09, 2023
428.19
431.98
424.49
424.82
2,623,467
-4.30(-1.00%)
May 08, 2023
422.66
431.39
419.49
429.13
2,498,999
+4.87(+1.15%)
May 05, 2023
424.55
427.69
421.04
424.26
2,776,419
-0.62(-0.15%)
May 04, 2023
427.87
429.11
421.69
424.88
4,104,287
-2.73(-0.64%)
May 03, 2023
411.58
430.60
410.87
427.61
10,213,681
+26.77(+6.68%)
May 02, 2023
403.62
408.12
395.94
400.84
3,916,761
-1.60(-0.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.