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

(DC: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2014 622.55 627.13 572.52 623.12 0 +8.76(+1.43%)
May 30, 2014 572.52 618.10 568.56 614.36 0 +44.38(+7.79%)
May 29, 2014 575.53 583.05 560.30 569.98 0 -2.92(-0.51%)
May 28, 2014 578.40 583.31 564.03 572.90 0 -3.29(-0.57%)
May 27, 2014 583.09 589.28 559.00 576.19 0 -5.97(-1.03%)
May 26, 2014 570.96 593.79 566.11 582.16 0 +5.56(+0.96%)
May 25, 2014 526.57 587.87 524.50 576.60 0 +48.20(+9.12%)
May 24, 2014 530.06 533.59 515.50 528.40 0 -3.54(-0.67%)
May 23, 2014 521.89 532.50 521.89 531.94 0 +11.37(+2.18%)
May 22, 2014 494.91 494.91 494.91 520.57 0 +26.34(+5.33%)
May 21, 2014 487.87 494.53 486.48 494.23 0 +3.29(+0.67%)
May 20, 2014 447.26 500.90 447.26 490.94 0 +42.97(+9.59%)
May 19, 2014 446.46 450.18 442.08 447.97 0 +1.30(+0.29%)
May 18, 2014 450.86 451.61 444.52 446.67 0 -3.41(-0.76%)
May 17, 2014 449.89 451.61 445.70 450.08 0 -0.27(-0.06%)
May 16, 2014 448.47 452.59 444.68 450.35 0 +3.95(+0.88%)
May 15, 2014 449.18 452.85 444.00 446.40 0 -0.24(-0.05%)
May 14, 2014 439.06 449.18 437.24 446.64 0 +7.53(+1.71%)
May 13, 2014 442.82 443.18 432.44 439.11 0 -3.12(-0.71%)
May 12, 2014 438.69 443.78 433.03 442.23 0 +4.57(+1.04%)
May 11, 2014 454.93 459.18 431.21 437.66 0 -14.29(-3.16%)
May 10, 2014 452.72 455.18 449.80 451.95 0 -0.73(-0.16%)
May 09, 2014 442.05 457.26 437.65 452.68 0 +9.26(+2.09%)
May 08, 2014 448.20 450.13 438.07 443.42 0 -5.02(-1.12%)
May 07, 2014 429.58 452.05 429.58 448.44 0 +18.41(+4.28%)
May 06, 2014 431.86 434.93 420.31 430.03 0 -1.83(-0.42%)
May 05, 2014 439.09 439.09 431.86 431.86 0 -7.93(-1.80%)
May 04, 2014 461.68 461.68 430.47 439.79 0 -1.53(-0.35%)
May 03, 2014 461.68 464.38 432.29 441.32 0 -11.67(-2.58%)
May 02, 2014 461.68 464.38 444.99 452.99 0 -5.85(-1.27%)
May 01, 2014 450.35 466.62 450.31 458.84 0 +8.49(+1.89%)
Apr 30, 2014 448.66 453.24 434.59 450.35 0 +8.78(+1.99%)
Apr 29, 2014 448.47 455.83 432.94 441.57 0 -7.31(-1.63%)
Apr 28, 2014 447.84 453.36 425.03 448.88 0 +3.67(+0.82%)
Apr 27, 2014 497.75 504.51 439.05 445.21 0 -19.34(-4.16%)
Apr 26, 2014 497.75 504.51 440.59 464.55 0 -30.94(-6.24%)
Apr 24, 2014 491.80 497.97 490.00 495.49 0 +1.50(+0.30%)
Apr 23, 2014 490.48 496.19 484.62 493.99 0 +0.61(+0.12%)
Apr 22, 2014 497.00 505.91 488.25 493.38 0 -4.08(-0.82%)
Apr 21, 2014 496.20 499.26 493.98 497.46 0 -2.60(-0.52%)
Apr 20, 2014 507.52 517.35 471.06 500.06 0 +2.22(+0.45%)
Apr 19, 2014 507.52 509.45 471.06 497.84 0 +12.87(+2.65%)
Apr 18, 2014 507.52 509.45 471.06 484.97 0 -14.10(-2.83%)
Apr 17, 2014 528.90 529.35 484.99 499.07 0 -17.10(-3.31%)
Apr 16, 2014 506.01 548.09 495.99 516.17 0 +17.19(+3.45%)
Apr 15, 2014 461.15 516.03 453.70 498.98 0 +36.27(+7.84%)
Apr 14, 2014 412.58 468.61 412.58 462.71 0 +50.88(+12.35%)
Apr 13, 2014 383.53 441.39 383.53 411.83 0 -16.50(-3.85%)
Apr 12, 2014 383.53 441.39 383.53 428.33 0 +4.41(+1.04%)
Apr 11, 2014 383.53 426.83 383.53 423.92 0 +33.90(+8.69%)
Apr 10, 2014 440.51 445.19 383.80 390.02 0 -55.17(-12.39%)
Apr 09, 2014 451.95 458.26 440.04 445.19 0 -4.81(-1.07%)
Apr 08, 2014 450.96 460.77 448.94 450.00 0 -2.27(-0.50%)
Apr 07, 2014 461.36 464.88 446.00 452.27 0 -5.10(-1.12%)
Apr 06, 2014 449.34 466.39 431.02 457.37 0 +2.24(+0.49%)
Apr 05, 2014 449.34 460.38 431.02 455.13 0 +3.79(+0.84%)
Apr 04, 2014 449.34 460.38 431.02 451.34 0 -0.82(-0.18%)
Apr 03, 2014 444.57 466.23 416.11 452.16 0 +11.07(+2.51%)
Apr 02, 2014 485.11 496.46 430.00 441.09 0 -38.34(-8.00%)
Apr 01, 2014 453.61 507.02 449.01 479.43 0 +21.24(+4.64%)
Mar 31, 2014 472.21 472.21 447.99 458.19 0 +9.42(+2.10%)
Mar 30, 2014 520.44 533.73 438.76 448.77 0 -51.61(-10.31%)
Mar 29, 2014 520.44 533.73 478.60 500.38 0 +3.52(+0.71%)
Mar 28, 2014 520.44 533.73 478.60 496.86 0 -23.07(-4.44%)
Mar 27, 2014 585.67 585.67 510.00 519.93 0 -66.34(-11.32%)
Mar 26, 2014 584.04 586.80 581.60 586.27 0 +3.25(+0.56%)
Mar 25, 2014 578.21 591.83 569.55 583.02 0 -3.44(-0.59%)
Mar 24, 2014 564.87 589.23 547.00 586.46 0 +22.22(+3.94%)
Mar 23, 2014 591.89 591.89 557.00 564.24 0 -1.39(-0.25%)
Mar 22, 2014 591.89 591.89 550.23 565.63 0 -14.85(-2.56%)
Mar 21, 2014 591.89 591.89 573.76 580.48 0 -12.36(-2.08%)
Mar 20, 2014 609.61 609.61 592.38 592.84 0 -16.97(-2.78%)
Mar 19, 2014 617.85 617.85 605.46 609.81 0 -9.83(-1.59%)
Mar 18, 2014 626.55 626.55 608.00 619.64 0 -7.94(-1.27%)
Mar 17, 2014 634.00 636.58 619.99 627.58 0 -13.33(-2.08%)
Mar 15, 2014 647.26 647.26 625.29 640.91 0 +6.93(+1.09%)
Mar 14, 2014 647.26 647.26 627.00 633.98 0 -9.90(-1.54%)
Mar 13, 2014 636.89 651.30 636.80 643.88 0 +10.60(+1.67%)
Mar 12, 2014 637.27 658.26 628.80 633.28 0 +5.92(+0.94%)
Mar 11, 2014 616.32 635.77 614.55 627.36 0 +11.13(+1.81%)
Mar 10, 2014 643.68 647.88 609.00 616.23 0 -29.58(-4.58%)
Mar 09, 2014 662.17 670.33 610.20 645.81 0 +26.57(+4.29%)
Mar 08, 2014 662.17 670.33 610.20 619.24 0 -8.96(-1.43%)
Mar 07, 2014 662.17 670.33 614.68 628.20 0 -31.15(-4.72%)
Mar 06, 2014 669.71 678.25 651.00 659.35 0 -12.99(-1.93%)
Mar 05, 2014 670.29 682.69 652.02 672.34 0 +0.53(+0.08%)
Mar 04, 2014 673.47 702.80 662.00 671.81 0 +2.81(+0.42%)
Mar 03, 2014 560.42 713.45 554.90 669.00 0 +104.38(+18.49%)
Mar 02, 2014 592.43 592.43 536.00 564.62 0 -15.56(-2.68%)
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.