Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cintas Corp (NQ: CTAS )

665.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 502.14 505.36 501.63 501.78 353,309 -1.81(-0.36%)
Aug 30, 2023 500.71 504.86 500.71 503.59 384,890 +3.63(+0.73%)
Aug 29, 2023 495.64 500.61 494.95 499.96 264,862 +3.24(+0.65%)
Aug 28, 2023 494.29 498.08 493.35 496.72 315,798 +3.06(+0.62%)
Aug 25, 2023 487.28 494.82 486.68 493.66 288,668 +8.07(+1.66%)
Aug 24, 2023 489.59 493.62 485.14 485.59 253,272 -3.30(-0.68%)
Aug 23, 2023 486.28 489.42 483.93 488.89 274,248 +5.58(+1.16%)
Aug 22, 2023 483.11 484.88 481.85 483.31 202,314 -0.41(-0.08%)
Aug 21, 2023 483.29 485.61 480.17 483.72 249,883 +0.58(+0.12%)
Aug 18, 2023 481.22 485.07 479.21 483.14 656,102 +1.51(+0.31%)
Aug 17, 2023 487.39 490.01 481.25 481.63 372,325 -6.32(-1.30%)
Aug 16, 2023 487.50 494.71 486.89 487.95 349,875 +1.60(+0.33%)
Aug 15, 2023 487.99 489.55 485.67 486.34 245,948 -4.77(-0.97%)
Aug 14, 2023 486.86 491.71 485.70 491.11 282,079 +4.77(+0.98%)
Aug 11, 2023 486.33 488.17 484.77 486.34 274,596 -0.15(-0.03%)
Aug 10, 2023 489.15 493.48 485.49 486.49 230,325 -2.00(-0.41%)
Aug 09, 2023 486.98 491.10 486.98 488.49 290,063 +1.45(+0.30%)
Aug 08, 2023 489.11 490.80 483.06 487.04 319,759 -3.65(-0.74%)
Aug 07, 2023 489.32 493.28 487.88 490.69 291,799 +4.28(+0.88%)
Aug 04, 2023 494.90 494.90 485.93 486.41 312,100 -6.78(-1.37%)
Aug 03, 2023 494.05 496.46 492.14 493.19 276,736 -2.63(-0.53%)
Aug 02, 2023 494.24 498.26 493.66 495.82 387,725 -4.16(-0.83%)
Aug 01, 2023 498.88 502.01 496.26 499.98 374,588 +1.70(+0.34%)
Jul 31, 2023 500.16 500.36 496.47 498.28 445,634 -0.60(-0.12%)
Jul 28, 2023 505.69 505.69 497.16 498.88 445,667 -1.90(-0.38%)
Jul 27, 2023 512.40 514.07 500.42 500.77 537,549 -11.88(-2.32%)
Jul 26, 2023 511.16 514.83 509.21 512.66 314,720 +0.07(+0.01%)
Jul 25, 2023 506.05 513.39 504.24 512.59 601,014 +5.84(+1.15%)
Jul 24, 2023 501.10 507.57 500.58 506.75 470,836 +3.13(+0.62%)
Jul 21, 2023 507.16 510.46 503.29 503.62 1,869,493 +0.34(+0.07%)
Jul 20, 2023 502.21 506.00 499.52 503.29 484,104 +3.00(+0.60%)
Jul 19, 2023 497.84 500.61 493.85 500.29 576,439 +0.33(+0.07%)
Jul 18, 2023 499.72 502.41 497.52 499.96 453,993 +0.06(+0.01%)
Jul 17, 2023 493.03 501.22 489.21 499.90 436,856 +7.26(+1.47%)
Jul 14, 2023 490.50 494.61 488.62 492.65 473,886 +1.87(+0.38%)
Jul 13, 2023 485.94 495.01 481.79 490.78 722,511 +1.42(+0.29%)
Jul 12, 2023 491.74 492.82 487.68 489.36 453,814 +0.30(+0.06%)
Jul 11, 2023 486.18 490.76 486.18 489.06 514,306 +3.24(+0.67%)
Jul 10, 2023 478.79 490.12 477.42 485.83 719,331 +9.18(+1.93%)
Jul 07, 2023 482.21 482.40 476.29 476.65 453,492 -6.49(-1.34%)
Jul 06, 2023 479.24 483.79 476.82 483.14 386,579 +0.02(+0.00%)
Jul 05, 2023 482.03 484.39 477.09 483.12 416,675 -0.67(-0.14%)
Jul 03, 2023 487.29 489.84 476.40 483.78 272,481 -9.53(-1.93%)
Jun 30, 2023 490.29 494.24 490.26 493.31 462,940 +6.95(+1.43%)
Jun 29, 2023 485.51 486.38 482.90 486.36 274,242 +0.69(+0.14%)
Jun 28, 2023 487.23 487.26 483.72 485.68 307,330 -1.84(-0.38%)
Jun 27, 2023 482.71 488.00 482.71 487.51 289,824 +5.78(+1.20%)
Jun 26, 2023 478.01 484.69 477.10 481.74 281,544 +2.76(+0.58%)
Jun 23, 2023 478.88 481.54 474.70 478.98 544,721 -4.65(-0.96%)
Jun 22, 2023 483.48 484.36 480.97 483.62 242,957 +0.76(+0.16%)
Jun 21, 2023 479.27 486.49 477.33 482.86 474,938 +2.04(+0.43%)
Jun 20, 2023 484.59 485.45 479.68 480.82 401,149 -6.87(-1.41%)
Jun 16, 2023 493.98 493.98 485.88 487.68 630,691 -1.01(-0.21%)
Jun 15, 2023 482.36 490.59 481.33 488.70 292,268 +33.04(+7.25%)
May 08, 2023 460.62 461.97 455.02 455.65 328,997 -6.07(-1.31%)
May 05, 2023 455.97 463.20 454.41 461.72 310,376 +8.37(+1.85%)
May 04, 2023 454.77 458.80 452.03 453.36 310,364 -0.09(-0.02%)
May 03, 2023 455.92 459.23 453.08 453.45 274,474 -0.86(-0.19%)
May 02, 2023 457.50 458.03 450.17 454.31 356,238 -3.41(-0.74%)
May 01, 2023 450.17 458.04 450.17 457.71 316,070 +6.48(+1.44%)
Apr 28, 2023 447.24 453.72 447.24 451.23 288,644 +4.90(+1.10%)
Apr 27, 2023 438.45 447.50 435.63 446.33 338,467 +11.08(+2.55%)
Apr 26, 2023 438.11 439.01 434.22 435.25 385,252 -7.32(-1.65%)
Apr 25, 2023 450.74 450.74 441.69 442.57 389,469 -10.83(-2.39%)
Apr 24, 2023 456.03 457.00 452.34 453.40 367,863 -1.89(-0.42%)
Apr 21, 2023 453.64 456.52 452.96 455.29 236,944 +0.90(+0.20%)
Apr 20, 2023 447.13 456.16 447.00 454.39 292,911 +4.58(+1.02%)
Apr 19, 2023 453.63 455.20 449.60 449.80 281,572 -5.50(-1.21%)
Apr 18, 2023 461.07 462.85 454.21 455.30 376,150 -2.08(-0.45%)
Apr 17, 2023 456.85 458.04 452.95 457.38 317,438 +3.34(+0.73%)
Apr 14, 2023 453.53 456.51 451.07 454.04 305,848 -1.16(-0.25%)
Apr 13, 2023 450.74 455.82 448.16 455.20 383,447 +5.78(+1.29%)
Apr 12, 2023 447.74 452.44 447.16 449.42 272,161 +3.64(+0.82%)
Apr 11, 2023 448.53 450.50 444.92 445.77 337,992 +0.25(+0.06%)
Apr 10, 2023 444.90 445.67 442.64 445.53 291,906 -1.70(-0.38%)
Apr 06, 2023 447.00 448.45 445.09 447.23 241,259 -0.01(-0.00%)
Apr 05, 2023 448.48 452.90 445.96 447.24 335,067 -3.14(-0.70%)
Apr 04, 2023 455.71 457.39 448.07 450.38 320,699 -5.89(-1.29%)
Apr 03, 2023 455.13 456.93 451.39 456.27 364,680 -1.80(-0.39%)
Mar 31, 2023 458.75 461.23 455.80 458.07 583,375 -4.91(-1.06%)
Mar 30, 2023 462.51 464.35 457.82 462.98 451,530 +2.47(+0.54%)
Mar 29, 2023 452.99 463.19 452.19 460.52 765,689 +21.31(+4.85%)
Mar 28, 2023 432.21 441.53 432.19 439.21 483,431 +2.92(+0.67%)
Mar 27, 2023 433.27 437.33 432.75 436.29 268,946 +4.29(+0.99%)
Mar 24, 2023 428.42 433.36 424.41 432.00 284,965 +3.17(+0.74%)
Mar 23, 2023 429.71 434.62 424.72 428.83 345,932 -2.86(-0.66%)
Mar 22, 2023 437.71 440.66 431.16 431.70 445,963 -7.01(-1.60%)
Mar 21, 2023 440.05 441.25 434.32 438.71 302,487 +1.32(+0.30%)
Mar 20, 2023 430.43 437.82 430.16 437.39 326,754 +8.97(+2.09%)
Mar 17, 2023 431.27 435.31 424.86 428.42 583,321 -2.85(-0.66%)
Mar 16, 2023 426.32 433.64 423.57 431.27 348,855 +3.24(+0.76%)
Mar 15, 2023 433.40 435.11 422.56 428.03 416,068 -9.32(-2.13%)
Mar 14, 2023 429.01 438.60 427.81 437.35 386,539 +10.78(+2.53%)
Mar 13, 2023 421.45 431.66 420.77 426.57 343,068 +2.53(+0.60%)
Mar 10, 2023 429.18 432.43 422.65 424.03 313,720 -5.91(-1.37%)
Mar 09, 2023 437.42 439.14 429.57 429.94 300,972 -4.88(-1.12%)
Mar 08, 2023 432.95 436.00 430.67 434.82 209,490 +3.12(+0.72%)
Mar 07, 2023 440.94 441.54 429.94 431.71 275,669 -8.45(-1.92%)
Mar 06, 2023 436.80 441.39 436.53 440.16 252,498 +2.71(+0.62%)
Mar 03, 2023 432.48 439.53 430.91 437.45 350,378 +6.50(+1.51%)
Mar 02, 2023 424.03 433.56 422.61 430.94 268,459 +6.08(+1.43%)
Mar 01, 2023 431.60 433.85 422.99 424.87 321,108 -9.24(-2.13%)
Feb 28, 2023 430.76 436.44 430.11 434.10 489,998 +1.92(+0.44%)
Feb 27, 2023 434.52 435.81 430.33 432.18 274,181 +1.48(+0.34%)
Feb 24, 2023 427.53 431.90 425.07 430.70 257,979 -2.11(-0.49%)
Feb 23, 2023 434.83 435.49 428.81 432.81 214,016 -0.41(-0.09%)
Feb 22, 2023 432.18 436.44 431.68 433.21 284,135 +1.84(+0.43%)
Feb 21, 2023 437.59 438.08 429.46 431.37 391,484 -8.31(-1.89%)
Feb 17, 2023 437.69 440.99 435.85 439.68 346,764 +2.71(+0.62%)
Feb 16, 2023 434.69 440.75 433.66 436.96 307,466 -3.24(-0.74%)
Feb 15, 2023 436.81 441.11 434.03 440.20 207,553 +1.55(+0.35%)
Feb 14, 2023 441.08 442.05 432.14 438.66 352,708 -3.73(-0.84%)
Feb 13, 2023 438.15 442.87 437.50 442.39 277,331 +5.07(+1.16%)
Feb 10, 2023 432.34 439.05 430.74 437.32 325,212 +4.71(+1.09%)
Feb 09, 2023 436.49 439.44 431.02 432.61 392,976 -1.62(-0.37%)
Feb 08, 2023 436.45 436.68 432.13 434.23 317,257 -3.30(-0.75%)
Feb 07, 2023 433.01 439.07 426.17 437.53 323,229 +4.11(+0.95%)
Feb 06, 2023 434.17 437.22 431.19 433.42 304,158 -3.47(-0.79%)
Feb 03, 2023 436.31 438.69 428.64 436.89 403,589 -2.36(-0.54%)
Feb 02, 2023 438.86 441.84 434.91 439.25 419,070 -1.53(-0.35%)
Feb 01, 2023 437.72 443.42 429.39 440.78 433,924 +2.59(+0.59%)
Jan 31, 2023 432.17 438.41 431.37 438.19 443,559 +7.60(+1.77%)
Jan 30, 2023 431.42 435.69 429.36 430.59 328,086 -1.21(-0.28%)
Jan 27, 2023 433.29 435.39 430.45 431.80 227,530 -3.77(-0.87%)
Jan 26, 2023 432.80 435.64 430.28 435.57 259,920 +4.17(+0.97%)
Jan 25, 2023 429.51 431.64 425.58 431.41 236,809 -3.33(-0.77%)
Jan 24, 2023 432.94 435.12 426.27 434.74 278,051 +2.44(+0.56%)
Jan 23, 2023 431.28 435.95 428.95 432.30 323,645 +1.21(+0.28%)
Jan 20, 2023 419.79 432.25 417.77 431.09 399,398 +8.85(+2.10%)
Jan 19, 2023 431.24 433.74 421.96 422.24 354,320 -10.49(-2.42%)
Jan 18, 2023 442.63 445.47 432.36 432.73 443,485 -6.74(-1.53%)
Jan 17, 2023 442.18 447.82 438.77 439.47 396,889 -3.84(-0.87%)
Jan 13, 2023 440.32 443.65 437.89 443.31 465,942 +2.66(+0.60%)
Jan 12, 2023 446.09 447.38 435.99 440.65 416,974 -7.63(-1.70%)
Jan 11, 2023 442.00 448.50 440.56 448.28 447,579 +8.88(+2.02%)
Jan 10, 2023 434.16 439.50 432.83 439.41 285,535 +3.61(+0.83%)
Jan 09, 2023 436.93 442.40 433.55 435.79 387,162 -0.62(-0.14%)
Jan 06, 2023 429.55 439.93 429.15 436.41 435,404 +8.30(+1.94%)
Jan 05, 2023 433.24 435.06 426.10 428.11 469,190 -10.17(-2.32%)
Jan 04, 2023 447.31 448.61 435.27 438.28 352,637 -5.09(-1.15%)
Jan 03, 2023 448.25 449.22 440.42 443.38 310,434 -2.60(-0.58%)
Dec 30, 2022 447.80 449.74 440.30 445.97 316,592 -5.26(-1.17%)
Dec 29, 2022 448.57 453.60 447.83 451.24 255,677 +5.84(+1.31%)
Dec 28, 2022 455.08 458.82 445.32 445.40 269,107 -7.89(-1.74%)
Dec 27, 2022 453.36 456.25 450.24 453.29 321,597 +1.77(+0.39%)
Dec 23, 2022 445.39 451.77 442.40 451.52 207,687 +4.68(+1.05%)
Dec 22, 2022 454.62 454.95 440.88 446.84 444,904 -11.74(-2.56%)
Dec 21, 2022 447.69 458.85 442.06 458.58 536,577 +20.19(+4.61%)
Dec 20, 2022 437.03 440.51 435.27 438.39 441,177 +0.42(+0.10%)
Dec 19, 2022 438.79 442.64 435.69 437.96 340,185 -1.75(-0.40%)
Dec 16, 2022 434.04 441.17 434.04 439.71 865,789 +0.76(+0.17%)
Dec 15, 2022 447.82 452.33 437.25 438.95 599,079 -14.59(-3.22%)
Dec 14, 2022 456.95 461.85 449.26 453.54 289,950 -3.10(-0.68%)
Dec 13, 2022 461.64 464.35 452.17 456.64 528,856 +4.94(+1.09%)
Dec 12, 2022 449.50 452.87 446.73 451.70 356,917 +3.91(+0.87%)
Dec 09, 2022 448.89 451.29 446.44 447.79 239,831 -1.66(-0.37%)
Dec 08, 2022 447.61 452.48 446.37 449.45 369,237 +1.84(+0.41%)
Dec 07, 2022 447.06 450.37 445.10 447.61 441,983 +0.65(+0.15%)
Dec 06, 2022 450.91 452.63 443.95 446.96 299,012 -6.70(-1.48%)
Dec 05, 2022 452.51 454.02 449.04 453.67 258,384 -3.08(-0.67%)
Dec 02, 2022 451.30 457.80 449.09 456.75 289,587 +0.08(+0.02%)
Dec 01, 2022 457.46 457.46 451.23 456.67 375,562 +0.66(+0.15%)
Nov 30, 2022 445.06 457.92 441.97 456.01 829,122 +10.95(+2.46%)
Nov 29, 2022 446.33 447.61 440.66 445.06 277,264 -3.60(-0.80%)
Nov 28, 2022 451.79 452.65 446.37 448.66 258,763 -1.91(-0.42%)
Nov 25, 2022 452.01 453.18 449.21 450.56 114,717 +0.86(+0.19%)
Nov 23, 2022 451.15 451.97 446.70 449.71 271,961 +0.08(+0.02%)
Nov 22, 2022 444.43 451.74 444.39 449.63 364,760 +5.59(+1.26%)
Nov 21, 2022 445.77 448.78 442.83 444.04 243,092 +0.29(+0.06%)
Nov 18, 2022 443.09 445.51 439.48 443.75 268,450 +6.01(+1.37%)
Nov 17, 2022 435.49 439.82 432.66 437.74 326,006 -2.40(-0.55%)
Nov 16, 2022 440.35 444.48 438.61 440.14 279,861 +0.89(+0.20%)
Nov 15, 2022 446.25 446.76 436.61 439.25 341,876 +0.92(+0.21%)
Nov 14, 2022 436.97 446.02 435.98 438.33 464,547 +1.15(+0.26%)
Nov 11, 2022 437.41 443.73 433.81 437.18 462,930 -0.64(-0.15%)
Nov 10, 2022 432.75 439.12 428.99 437.81 606,203 +24.11(+5.83%)
Nov 09, 2022 420.56 424.21 413.44 413.70 404,673 -10.82(-2.55%)
Nov 08, 2022 416.73 428.95 414.90 424.53 425,759 +10.99(+2.66%)
Nov 07, 2022 409.48 413.72 405.02 413.54 714,092 +8.92(+2.21%)
Nov 04, 2022 408.75 409.64 399.52 404.61 566,017 -0.14(-0.03%)
Nov 03, 2022 405.52 412.57 404.01 404.75 442,347 -4.80(-1.17%)
Nov 02, 2022 420.95 426.96 409.43 409.55 412,981 -12.27(-2.91%)
Nov 01, 2022 422.44 423.44 417.75 421.82 372,146 +0.71(+0.17%)
Oct 31, 2022 417.76 422.55 417.11 421.11 465,055 -0.09(-0.02%)
Oct 28, 2022 409.96 421.54 408.63 421.20 343,791 +12.79(+3.13%)
Oct 27, 2022 406.74 411.16 405.18 408.40 359,614 +2.71(+0.67%)
Oct 26, 2022 405.34 410.31 402.50 405.70 451,009 +1.49(+0.37%)
Oct 25, 2022 400.00 404.72 398.81 404.21 345,891 +4.01(+1.00%)
Oct 24, 2022 398.52 401.81 393.55 400.20 337,846 +6.28(+1.60%)
Oct 21, 2022 385.37 395.18 383.61 393.92 392,311 +7.13(+1.84%)
Oct 20, 2022 394.84 396.88 384.68 386.79 405,785 -7.44(-1.89%)
Oct 19, 2022 389.81 395.24 389.10 394.22 293,791 -1.80(-0.46%)
Oct 18, 2022 396.90 398.32 390.41 396.02 437,198 +7.91(+2.04%)
Oct 17, 2022 383.08 392.14 383.08 388.12 429,465 +12.50(+3.33%)
Oct 14, 2022 391.52 392.74 373.89 375.62 434,374 -11.29(-2.92%)
Oct 13, 2022 373.21 389.04 365.34 386.90 696,916 +5.26(+1.38%)
Oct 12, 2022 389.07 391.30 381.35 381.64 401,864 -5.93(-1.53%)
Oct 11, 2022 390.45 391.42 384.40 387.57 439,687 -4.15(-1.06%)
Oct 10, 2022 393.75 396.12 390.31 391.72 305,050 -0.69(-0.18%)
Oct 07, 2022 398.89 403.64 390.94 392.41 520,335 -12.02(-2.97%)
Oct 06, 2022 405.25 407.79 402.82 404.43 350,775 -1.31(-0.32%)
Oct 05, 2022 402.99 409.02 400.01 405.74 595,113 +0.91(+0.22%)
Oct 04, 2022 399.50 407.07 399.50 404.83 618,600 +10.03(+2.54%)
Oct 03, 2022 386.76 396.32 384.87 394.80 481,255 +12.46(+3.26%)
Sep 30, 2022 384.78 388.91 379.72 382.34 566,120 -1.34(-0.35%)
Sep 29, 2022 384.35 387.11 380.75 383.68 659,011 -4.92(-1.27%)
Sep 28, 2022 389.50 393.07 375.25 388.61 734,434 +10.85(+2.87%)
Sep 27, 2022 384.83 387.02 376.85 377.75 449,230 -3.57(-0.94%)
Sep 26, 2022 382.51 387.11 380.80 381.32 400,673 -2.70(-0.70%)
Sep 23, 2022 382.92 384.38 379.24 384.02 426,759 +1.10(+0.29%)
Sep 22, 2022 391.83 392.30 382.67 382.91 436,727 -10.90(-2.77%)
Sep 21, 2022 403.12 404.62 393.58 393.82 468,237 -6.07(-1.52%)
Sep 20, 2022 398.00 401.70 395.87 399.88 390,642 -1.81(-0.45%)
Sep 19, 2022 396.55 402.00 394.20 401.70 343,178 +3.46(+0.87%)
Sep 16, 2022 389.39 399.40 386.01 398.24 944,622 +5.67(+1.45%)
Sep 15, 2022 398.16 398.77 390.89 392.57 469,408 -4.25(-1.07%)
Sep 14, 2022 403.81 403.81 393.22 396.82 600,766 -5.66(-1.41%)
Sep 13, 2022 413.99 416.85 400.83 402.49 616,141 -19.96(-4.73%)
Sep 12, 2022 426.15 427.11 418.64 422.45 512,207 -2.40(-0.57%)
Sep 09, 2022 423.31 428.69 422.44 424.85 404,661 +1.93(+0.46%)
Sep 08, 2022 421.11 425.38 419.57 422.92 326,242 +1.18(+0.28%)
Sep 07, 2022 408.85 422.68 408.85 421.74 497,035 +14.32(+3.52%)
Sep 06, 2022 400.73 407.99 400.73 407.42 487,054 +7.74(+1.94%)
Sep 02, 2022 403.43 406.14 397.02 399.68 515,902 -1.72(-0.43%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.