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
Thermo Fisher Scientific
(NY:
TMO
)
584.05
-0.98 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2023
541.86
557.70
541.86
553.41
2,052,405
+11.85(+2.19%)
Apr 27, 2023
532.07
544.21
530.15
541.57
2,154,163
+9.86(+1.86%)
Apr 26, 2023
526.59
541.92
515.83
531.70
4,082,656
-15.21(-2.78%)
Apr 25, 2023
562.64
564.98
544.04
546.91
2,501,948
-25.85(-4.51%)
Apr 24, 2023
569.99
574.90
568.47
572.76
897,506
+2.61(+0.46%)
Apr 21, 2023
567.35
571.45
565.31
570.15
961,757
+5.74(+1.02%)
Apr 20, 2023
564.48
566.32
558.86
564.41
2,106,522
-13.95(-2.41%)
Apr 19, 2023
574.25
579.16
569.80
578.37
1,413,154
-4.93(-0.84%)
Apr 18, 2023
591.58
591.58
583.11
583.29
1,161,771
-3.73(-0.64%)
Apr 17, 2023
588.56
588.81
582.67
587.02
785,630
-0.24(-0.04%)
Apr 14, 2023
584.83
587.96
580.45
587.26
837,116
-2.28(-0.39%)
Apr 13, 2023
583.69
590.53
580.44
589.55
1,104,835
+11.75(+2.03%)
Apr 12, 2023
581.69
585.08
576.10
577.80
850,039
+2.96(+0.52%)
Apr 11, 2023
574.93
579.99
572.86
574.84
1,161,929
+2.01(+0.35%)
Apr 10, 2023
571.20
572.82
563.77
572.82
674,359
-0.99(-0.17%)
Apr 06, 2023
579.29
580.22
570.81
573.81
782,841
-4.50(-0.78%)
Apr 05, 2023
574.97
578.54
568.39
578.31
1,038,392
+3.67(+0.64%)
Apr 04, 2023
569.86
578.68
567.41
574.64
1,088,494
+6.09(+1.07%)
Apr 03, 2023
567.98
571.57
564.60
568.54
1,037,220
-6.28(-1.09%)
Mar 31, 2023
565.45
575.13
562.15
574.83
1,442,574
+13.36(+2.38%)
Mar 30, 2023
558.50
562.77
555.37
561.46
1,223,210
+7.80(+1.41%)
Mar 29, 2023
557.86
559.06
551.74
553.66
1,411,411
+0.92(+0.17%)
Mar 28, 2023
558.49
561.19
549.46
552.75
831,160
-7.44(-1.33%)
Mar 27, 2023
562.29
566.65
559.52
560.18
869,061
+3.42(+0.61%)
Mar 24, 2023
547.05
557.16
542.85
556.76
1,015,318
+3.06(+0.55%)
Mar 23, 2023
556.49
559.07
548.90
553.70
954,128
+0.87(+0.16%)
Mar 22, 2023
555.21
566.48
552.80
552.83
930,919
-2.37(-0.43%)
Mar 21, 2023
552.89
557.29
550.18
555.21
1,002,769
+6.11(+1.11%)
Mar 20, 2023
545.29
553.38
544.12
549.09
899,561
+3.22(+0.59%)
Mar 17, 2023
553.82
553.82
542.50
545.87
1,953,174
-9.72(-1.75%)
Mar 16, 2023
538.32
557.08
538.32
555.60
1,138,802
+14.35(+2.65%)
Mar 15, 2023
545.70
548.53
533.05
541.25
1,924,128
-13.22(-2.38%)
Mar 14, 2023
549.08
559.98
543.54
554.47
1,413,566
+14.71(+2.73%)
Mar 13, 2023
541.68
549.59
536.26
539.76
1,410,488
-2.26(-0.42%)
Mar 10, 2023
550.03
553.69
538.15
542.02
1,085,303
-9.35(-1.70%)
Mar 09, 2023
554.30
562.53
549.14
551.37
1,016,604
-1.53(-0.28%)
Mar 08, 2023
546.46
557.96
543.72
552.91
1,457,874
+5.90(+1.08%)
Mar 07, 2023
558.95
561.14
546.32
547.00
1,016,193
-9.66(-1.73%)
Mar 06, 2023
557.65
565.43
553.47
556.66
1,166,931
-0.92(-0.16%)
Mar 03, 2023
553.61
558.67
547.80
557.58
1,157,497
+10.65(+1.95%)
Mar 02, 2023
533.05
549.05
530.15
546.93
945,949
+10.20(+1.90%)
Mar 01, 2023
537.55
540.82
534.48
536.73
1,129,796
-3.23(-0.60%)
Feb 28, 2023
538.61
543.42
537.10
539.96
1,192,744
+0.41(+0.08%)
Feb 27, 2023
546.67
552.58
539.23
539.55
1,114,350
-1.44(-0.27%)
Feb 24, 2023
542.80
544.84
537.38
540.99
855,497
-8.13(-1.48%)
Feb 23, 2023
551.53
555.82
545.08
549.12
1,164,068
+2.54(+0.46%)
Feb 22, 2023
548.17
551.45
542.90
546.58
1,711,019
-2.36(-0.43%)
Feb 21, 2023
546.83
552.40
542.32
548.94
1,399,828
-8.90(-1.60%)
Feb 17, 2023
551.08
559.62
551.06
557.84
1,186,483
+2.11(+0.38%)
Feb 16, 2023
554.27
563.52
549.47
555.73
1,177,632
-9.22(-1.63%)
Feb 15, 2023
566.57
568.61
560.90
564.95
1,041,831
-4.63(-0.81%)
Feb 14, 2023
573.98
577.17
564.75
569.58
852,912
-3.51(-0.61%)
Feb 13, 2023
572.76
575.31
567.12
573.09
1,000,939
+3.58(+0.63%)
Feb 10, 2023
565.23
569.81
561.48
569.51
766,296
+2.47(+0.44%)
Feb 09, 2023
580.72
581.38
565.81
567.04
964,019
-10.26(-1.78%)
Feb 08, 2023
576.64
583.14
574.12
577.30
910,256
-3.91(-0.67%)
Feb 07, 2023
568.88
584.39
567.52
581.21
1,177,451
+6.96(+1.21%)
Feb 06, 2023
578.63
581.89
571.51
574.25
1,123,199
-11.55(-1.97%)
Feb 03, 2023
582.62
590.87
580.71
585.81
1,287,450
+0.69(+0.12%)
Feb 02, 2023
589.70
593.19
585.12
585.12
2,320,190
-0.29(-0.05%)
Feb 01, 2023
584.14
595.55
574.41
585.41
2,628,647
+16.97(+2.99%)
Jan 31, 2023
560.31
568.73
556.14
568.43
1,805,785
+6.02(+1.07%)
Jan 30, 2023
565.88
568.97
558.90
562.41
1,225,543
-9.31(-1.63%)
Jan 27, 2023
572.99
575.59
566.30
571.72
1,113,789
-3.73(-0.65%)
Jan 26, 2023
574.12
576.60
565.42
575.45
1,214,811
+2.04(+0.36%)
Jan 25, 2023
569.25
574.11
565.04
573.41
1,242,401
-5.38(-0.93%)
Jan 24, 2023
607.82
607.82
574.86
578.79
2,112,045
-24.02(-3.98%)
Jan 23, 2023
591.24
607.20
588.04
602.81
2,314,887
+11.12(+1.88%)
Jan 20, 2023
585.05
593.37
583.00
591.69
2,402,658
+9.77(+1.68%)
Jan 19, 2023
573.12
585.21
571.79
581.92
1,641,492
+3.80(+0.66%)
Jan 18, 2023
589.16
594.87
576.83
578.12
1,755,563
-7.78(-1.33%)
Jan 17, 2023
583.05
589.33
579.80
585.91
2,093,289
+4.01(+0.69%)
Jan 13, 2023
576.73
582.92
570.57
581.90
2,047,298
+2.29(+0.40%)
Jan 12, 2023
580.03
584.58
574.94
579.61
1,640,651
-1.02(-0.17%)
Jan 11, 2023
569.22
582.96
566.15
580.62
2,019,219
+14.48(+2.56%)
Jan 10, 2023
545.65
570.72
545.62
566.14
2,109,846
+21.87(+4.02%)
Jan 09, 2023
536.95
551.11
535.23
544.27
1,877,434
+11.05(+2.07%)
Jan 06, 2023
553.91
553.91
521.04
533.22
2,947,992
-21.87(-3.94%)
Jan 05, 2023
553.94
562.44
550.46
555.09
2,227,439
-4.96(-0.89%)
Jan 04, 2023
557.44
565.92
553.12
560.05
1,942,595
+8.71(+1.58%)
Jan 03, 2023
551.45
554.25
545.15
551.34
1,791,750
+2.48(+0.45%)
Dec 30, 2022
550.96
553.15
543.44
548.86
688,339
-6.30(-1.13%)
Dec 29, 2022
546.79
559.70
544.32
555.16
1,030,868
+13.56(+2.50%)
Dec 28, 2022
545.56
551.19
541.27
541.60
829,571
-2.02(-0.37%)
Dec 27, 2022
538.88
547.01
535.03
543.63
1,116,939
+4.75(+0.88%)
Dec 23, 2022
536.19
541.28
533.55
538.88
623,495
+1.53(+0.29%)
Dec 22, 2022
532.94
537.55
525.96
537.35
1,107,061
-0.75(-0.14%)
Dec 21, 2022
529.69
539.26
527.72
538.10
1,212,428
+11.35(+2.16%)
Dec 20, 2022
528.05
529.17
518.28
526.74
991,899
-1.66(-0.31%)
Dec 19, 2022
532.08
533.16
525.52
528.41
1,055,976
-6.25(-1.17%)
Dec 16, 2022
547.57
549.00
529.79
534.66
2,344,181
-17.29(-3.13%)
Dec 15, 2022
559.52
559.77
549.10
551.95
1,375,533
-13.40(-2.37%)
Dec 14, 2022
567.22
574.24
561.83
565.34
2,086,834
-3.84(-0.67%)
Dec 13, 2022
574.62
582.46
564.56
569.18
1,886,550
+3.76(+0.67%)
Dec 12, 2022
563.21
566.68
561.23
565.42
1,167,464
+7.34(+1.32%)
Dec 09, 2022
561.83
568.38
557.17
558.07
1,161,643
-7.69(-1.36%)
Dec 08, 2022
557.98
566.82
554.63
565.76
1,164,837
+9.77(+1.76%)
Dec 07, 2022
548.32
557.10
548.32
555.99
955,658
+7.58(+1.38%)
Dec 06, 2022
550.31
554.31
543.70
548.41
1,977,300
-6.65(-1.20%)
Dec 05, 2022
553.72
557.50
549.83
555.07
1,831,100
-5.77(-1.03%)
Dec 02, 2022
551.41
562.63
548.16
560.83
1,018,372
-1.55(-0.28%)
Dec 01, 2022
565.47
567.14
552.30
562.39
1,429,422
+4.32(+0.77%)
Nov 30, 2022
539.23
559.82
537.78
558.06
3,144,372
+20.39(+3.79%)
Nov 29, 2022
533.40
538.31
528.54
537.67
1,200,189
-0.28(-0.05%)
Nov 28, 2022
541.21
547.88
536.09
537.95
1,829,698
-11.18(-2.04%)
Nov 25, 2022
548.37
552.33
545.26
549.13
621,169
+3.95(+0.72%)
Nov 23, 2022
543.56
550.69
540.91
545.18
826,814
+2.53(+0.47%)
Nov 22, 2022
538.93
543.35
535.57
542.65
1,509,413
+8.44(+1.58%)
Nov 21, 2022
530.73
537.92
530.49
534.22
1,334,689
+1.04(+0.19%)
Nov 18, 2022
539.23
541.07
527.34
533.18
1,233,175
+5.33(+1.01%)
Nov 17, 2022
527.18
529.31
517.04
527.85
1,286,786
-6.10(-1.14%)
Nov 16, 2022
543.90
546.07
529.18
533.95
1,138,101
-10.04(-1.85%)
Nov 15, 2022
541.70
550.75
538.40
543.99
1,537,403
+11.28(+2.12%)
Nov 14, 2022
538.49
540.10
532.12
532.71
1,464,044
-3.89(-0.73%)
Nov 11, 2022
524.83
543.36
524.59
536.61
2,431,859
+18.03(+3.48%)
Nov 10, 2022
505.07
518.67
504.29
518.58
1,943,367
+35.73(+7.40%)
Nov 09, 2022
489.59
494.04
481.87
482.85
1,065,122
-7.43(-1.52%)
Nov 08, 2022
492.36
498.80
485.92
490.28
2,010,824
+0.07(+0.01%)
Nov 07, 2022
497.08
498.17
487.82
490.21
1,346,088
-3.44(-0.70%)
Nov 04, 2022
491.37
493.79
481.97
493.64
1,779,096
+8.58(+1.77%)
Nov 03, 2022
482.25
488.94
473.94
485.07
1,477,240
-4.03(-0.82%)
Nov 02, 2022
514.01
488.24
489.09
1,810,438
-26.61(-5.16%)
Nov 01, 2022
514.55
523.94
511.03
515.70
2,120,266
+3.71(+0.72%)
Oct 31, 2022
498.46
514.48
498.46
511.99
2,888,323
+10.09(+2.01%)
Oct 28, 2022
499.32
506.51
497.69
501.90
2,024,935
+5.50(+1.11%)
Oct 27, 2022
496.73
505.46
488.23
496.40
2,343,878
-4.66(-0.93%)
Oct 26, 2022
498.08
515.60
493.31
501.06
2,456,330
-11.57(-2.26%)
Oct 25, 2022
505.70
515.65
502.76
512.64
2,391,968
+9.57(+1.90%)
Oct 24, 2022
497.81
507.28
493.84
503.07
1,825,912
+8.24(+1.66%)
Oct 21, 2022
484.29
495.03
476.47
494.83
2,849,493
+9.84(+2.03%)
Oct 20, 2022
496.83
500.24
483.69
484.99
3,279,921
-18.68(-3.71%)
Oct 19, 2022
512.02
513.83
496.75
503.66
1,955,364
-18.72(-3.58%)
Oct 18, 2022
528.74
530.66
519.29
522.38
974,119
+7.14(+1.39%)
Oct 17, 2022
508.37
519.18
507.33
515.24
1,075,345
+14.13(+2.82%)
Oct 14, 2022
512.10
515.41
500.21
501.11
1,272,361
-7.46(-1.47%)
Oct 13, 2022
487.30
512.79
486.38
508.58
1,745,793
+9.83(+1.97%)
Oct 12, 2022
500.48
502.16
496.50
498.74
1,103,236
-0.14(-0.03%)
Oct 11, 2022
505.06
505.77
494.86
498.88
1,673,663
-9.99(-1.96%)
Oct 10, 2022
522.07
522.07
507.98
508.87
951,612
-12.72(-2.44%)
Oct 07, 2022
532.94
533.74
518.90
521.60
980,526
-16.91(-3.14%)
Oct 06, 2022
542.25
544.21
535.14
538.51
975,413
-5.66(-1.04%)
Oct 05, 2022
533.74
546.81
531.95
544.17
1,171,859
+6.32(+1.17%)
Oct 04, 2022
528.68
539.54
527.25
537.85
1,199,916
+16.93(+3.25%)
Oct 03, 2022
510.84
524.85
507.67
520.92
2,472,397
+15.68(+3.10%)
Sep 30, 2022
512.82
519.58
504.79
505.24
1,703,761
-9.38(-1.82%)
Sep 29, 2022
512.93
516.04
510.46
514.62
1,078,799
-1.22(-0.24%)
Sep 28, 2022
508.71
519.20
505.61
515.84
1,873,945
+9.13(+1.80%)
Sep 27, 2022
515.20
516.21
503.63
506.70
1,171,952
-5.63(-1.10%)
Sep 26, 2022
514.15
518.97
509.42
512.33
995,339
-6.45(-1.24%)
Sep 23, 2022
514.36
519.51
511.07
518.79
1,371,586
+0.50(+0.10%)
Sep 22, 2022
520.00
524.93
516.58
518.29
1,141,848
-5.38(-1.03%)
Sep 21, 2022
531.07
538.13
522.18
523.67
1,273,862
-6.44(-1.22%)
Sep 20, 2022
531.17
533.43
526.48
530.11
1,057,907
-7.48(-1.39%)
Sep 19, 2022
533.69
537.93
529.12
537.59
1,076,549
-1.60(-0.30%)
Sep 16, 2022
545.54
545.89
534.38
539.20
1,842,735
-10.66(-1.94%)
Sep 15, 2022
557.85
558.80
548.13
549.86
893,879
-6.13(-1.10%)
Sep 14, 2022
560.46
568.14
550.49
555.98
1,144,135
-1.38(-0.25%)
Sep 13, 2022
562.52
566.90
554.77
557.37
1,650,084
-19.29(-3.34%)
Sep 12, 2022
566.76
577.58
564.98
576.65
1,102,008
+9.75(+1.72%)
Sep 09, 2022
563.91
569.81
563.45
566.90
1,152,697
+2.83(+0.50%)
Sep 08, 2022
547.49
564.70
544.89
564.08
1,862,939
+14.77(+2.69%)
Sep 07, 2022
541.02
551.86
539.40
549.30
1,144,654
+6.54(+1.21%)
Sep 06, 2022
544.86
550.72
539.30
542.76
1,047,874
+1.59(+0.29%)
Sep 02, 2022
551.34
555.43
539.20
541.17
803,061
-7.17(-1.31%)
Sep 01, 2022
540.06
548.57
539.17
548.34
917,945
+5.41(+1.00%)
Aug 31, 2022
553.73
556.69
541.93
542.93
1,172,083
-8.93(-1.62%)
Aug 30, 2022
554.98
556.45
548.08
551.86
1,062,916
-2.39(-0.43%)
Aug 29, 2022
558.65
559.64
552.91
554.25
707,592
-6.99(-1.25%)
Aug 26, 2022
581.44
582.69
561.04
561.24
775,363
-21.66(-3.72%)
Aug 25, 2022
575.82
583.52
570.60
582.90
932,389
+12.27(+2.15%)
Aug 24, 2022
570.47
573.66
568.48
570.64
859,085
+0.18(+0.03%)
Aug 23, 2022
569.46
573.97
565.17
570.46
918,168
-3.13(-0.55%)
Aug 22, 2022
578.16
581.58
572.01
573.59
726,323
-12.38(-2.11%)
Aug 19, 2022
588.85
590.66
583.41
585.97
854,835
-6.43(-1.09%)
Aug 18, 2022
595.49
596.09
586.68
592.40
764,358
-1.02(-0.17%)
Aug 17, 2022
594.34
598.02
591.98
593.43
993,194
-6.04(-1.01%)
Aug 16, 2022
597.37
601.26
595.24
599.47
801,465
-2.37(-0.39%)
Aug 15, 2022
600.36
603.50
596.52
601.84
859,294
+1.27(+0.21%)
Aug 12, 2022
591.96
601.39
589.86
600.57
993,348
+10.62(+1.80%)
Aug 11, 2022
592.46
597.17
589.58
589.94
1,091,525
+0.19(+0.03%)
Aug 10, 2022
586.60
590.16
581.36
589.75
996,168
+11.43(+1.98%)
Aug 09, 2022
581.39
583.47
573.52
578.33
771,341
-3.07(-0.53%)
Aug 08, 2022
588.21
590.70
579.93
581.39
925,634
-6.28(-1.07%)
Aug 05, 2022
582.72
588.08
578.52
587.67
986,791
+0.26(+0.04%)
Aug 04, 2022
588.24
590.40
581.00
587.41
1,003,974
+2.01(+0.34%)
Aug 03, 2022
587.75
591.05
581.35
585.40
1,082,282
+1.93(+0.33%)
Aug 02, 2022
584.73
592.26
580.69
583.47
1,398,851
-3.50(-0.60%)
Aug 01, 2022
591.51
596.22
585.75
586.97
1,544,592
-8.82(-1.48%)
Jul 29, 2022
600.33
608.38
595.25
595.79
2,382,239
+0.77(+0.13%)
Jul 28, 2022
587.37
600.36
570.80
595.02
2,304,881
+15.64(+2.70%)
Jul 27, 2022
570.50
582.79
564.52
579.38
1,270,530
+8.62(+1.51%)
Jul 26, 2022
566.96
571.06
564.04
570.76
1,017,191
+5.80(+1.03%)
Jul 25, 2022
558.06
565.88
551.78
564.95
1,199,624
+5.87(+1.05%)
Jul 22, 2022
570.97
574.15
556.16
559.08
1,257,994
-13.40(-2.34%)
Jul 21, 2022
553.12
572.65
553.12
572.48
2,159,732
+36.19(+6.75%)
Jul 20, 2022
537.63
545.97
534.91
536.29
925,744
+1.77(+0.33%)
Jul 19, 2022
526.25
535.30
521.66
534.52
3,062,144
+16.04(+3.09%)
Jul 18, 2022
536.49
537.63
515.03
518.48
1,323,642
-18.03(-3.36%)
Jul 15, 2022
531.19
537.94
524.99
536.51
1,680,344
+13.18(+2.52%)
Jul 14, 2022
514.84
524.07
508.14
523.33
1,344,543
+2.47(+0.47%)
Jul 13, 2022
519.28
522.57
512.36
520.86
1,925,254
-7.75(-1.47%)
Jul 12, 2022
548.48
551.25
527.31
528.60
1,646,586
-26.98(-4.86%)
Jul 11, 2022
547.59
558.20
544.45
555.59
1,093,809
+4.30(+0.78%)
Jul 08, 2022
547.46
555.73
546.49
551.28
755,858
-0.05(-0.01%)
Jul 07, 2022
550.58
556.42
546.15
551.33
1,249,107
-2.27(-0.41%)
Jul 06, 2022
542.61
556.73
541.22
553.60
1,225,983
+10.92(+2.01%)
Jul 05, 2022
537.50
542.78
531.01
542.68
644,575
-3.19(-0.58%)
Jul 01, 2022
541.57
546.63
531.62
545.87
842,108
+4.97(+0.92%)
Jun 30, 2022
528.72
543.83
527.18
540.90
1,372,229
+7.33(+1.37%)
Jun 29, 2022
533.67
535.96
525.77
533.57
864,528
+0.15(+0.03%)
Jun 28, 2022
540.22
542.73
531.96
533.42
862,653
-7.84(-1.45%)
Jun 27, 2022
543.45
544.71
537.38
541.26
770,794
-1.16(-0.21%)
Jun 24, 2022
538.75
542.81
534.95
542.42
1,297,791
+4.19(+0.78%)
Jun 23, 2022
520.71
538.70
518.62
538.23
1,371,241
+21.29(+4.12%)
Jun 22, 2022
506.21
523.19
506.21
516.95
1,220,189
+5.66(+1.11%)
Jun 21, 2022
504.09
514.34
503.35
511.29
1,470,673
+12.59(+2.52%)
Jun 17, 2022
499.95
510.17
498.59
498.70
2,184,812
-3.97(-0.79%)
Jun 16, 2022
501.36
503.96
495.65
502.68
1,185,291
-9.83(-1.92%)
Jun 15, 2022
512.53
519.40
504.91
512.50
1,326,335
+7.28(+1.44%)
Jun 14, 2022
507.90
511.94
500.66
505.23
1,013,578
-4.14(-0.81%)
Jun 13, 2022
509.06
515.30
506.20
509.37
1,470,788
-14.90(-2.84%)
Jun 10, 2022
527.66
531.21
520.35
524.26
1,183,576
-12.88(-2.40%)
Jun 09, 2022
545.21
549.28
536.90
537.14
837,087
-12.18(-2.22%)
Jun 08, 2022
556.39
557.67
546.95
549.32
841,588
-8.56(-1.53%)
Jun 07, 2022
547.82
558.76
547.40
557.88
1,119,187
+7.74(+1.41%)
Jun 06, 2022
556.17
559.61
547.81
550.13
1,119,980
-5.19(-0.94%)
Jun 03, 2022
558.25
558.25
552.01
555.33
740,078
-11.94(-2.10%)
Jun 02, 2022
551.81
567.57
546.28
567.27
846,957
+13.81(+2.50%)
Jun 01, 2022
566.72
570.25
547.59
553.46
1,318,795
-11.29(-2.00%)
May 31, 2022
565.86
570.44
559.71
564.75
2,644,013
-4.76(-0.84%)
May 27, 2022
542.86
570.26
541.57
569.51
1,729,862
+32.08(+5.97%)
May 26, 2022
536.31
538.86
531.15
537.43
1,864,434
+5.81(+1.09%)
May 25, 2022
548.11
548.11
527.07
531.62
1,545,967
-14.48(-2.65%)
May 24, 2022
549.77
550.50
540.58
546.10
1,017,582
-6.36(-1.15%)
May 23, 2022
556.39
557.22
548.03
552.45
1,186,696
+0.06(+0.01%)
May 20, 2022
556.14
563.11
541.74
552.39
2,114,951
+4.39(+0.80%)
May 19, 2022
537.32
557.15
534.76
548.00
2,075,986
+8.53(+1.58%)
May 18, 2022
544.72
547.62
536.53
539.48
1,410,478
-12.37(-2.24%)
May 17, 2022
550.44
558.20
541.44
551.85
1,569,197
+15.14(+2.82%)
May 16, 2022
534.67
541.08
530.38
536.70
888,066
-2.03(-0.38%)
May 13, 2022
532.15
549.12
530.34
538.73
1,382,018
+15.54(+2.97%)
May 12, 2022
511.22
524.97
509.56
523.19
1,540,322
+5.77(+1.12%)
May 11, 2022
517.84
529.88
517.02
517.42
1,152,154
-6.20(-1.18%)
May 10, 2022
524.67
529.62
513.99
523.62
1,691,096
+8.80(+1.71%)
May 09, 2022
535.99
535.99
512.32
514.82
1,600,087
-29.14(-5.36%)
May 06, 2022
539.70
546.38
530.94
543.97
1,122,063
-3.81(-0.70%)
May 05, 2022
557.15
558.73
540.36
547.78
1,385,077
-12.41(-2.21%)
May 04, 2022
539.69
562.94
538.16
560.18
1,257,529
+16.58(+3.05%)
May 03, 2022
541.65
551.07
538.71
543.61
1,435,188
+0.80(+0.15%)
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.