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
Charter Communications Inc
(NQ:
CHTR
)
274.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 29, 2020
535.50
545.63
531.08
544.00
1,606,400
+9.33(+1.75%)
May 28, 2020
528.54
539.88
528.54
534.67
1,577,424
+9.56(+1.82%)
May 27, 2020
512.76
528.06
511.01
525.11
1,479,412
+15.26(+2.99%)
May 26, 2020
515.00
517.69
508.19
509.85
977,621
-3.05(-0.59%)
May 22, 2020
513.71
519.10
509.24
512.90
714,400
-4.06(-0.79%)
May 21, 2020
511.25
519.64
510.00
516.96
788,195
+4.16(+0.81%)
May 20, 2020
519.35
525.77
510.90
512.80
1,089,532
-7.64(-1.47%)
May 19, 2020
512.93
523.29
512.40
520.44
1,082,920
+2.65(+0.51%)
May 18, 2020
511.15
524.66
505.80
517.79
1,194,911
+14.40(+2.86%)
May 15, 2020
491.36
503.47
485.01
503.39
905,200
+5.95(+1.20%)
May 14, 2020
499.09
502.06
489.27
497.44
831,238
-0.86(-0.17%)
May 13, 2020
500.99
503.00
487.67
498.30
1,078,889
-3.63(-0.72%)
May 12, 2020
507.31
514.59
501.37
501.93
776,036
-8.81(-1.72%)
May 11, 2020
510.66
515.65
507.20
510.74
835,898
-4.54(-0.88%)
May 08, 2020
521.46
521.46
513.13
515.28
607,700
+1.03(+0.20%)
May 07, 2020
511.81
520.00
507.61
514.25
862,882
+10.29(+2.04%)
May 06, 2020
516.56
517.87
496.62
503.96
806,930
-9.48(-1.85%)
May 05, 2020
517.01
518.42
508.88
513.44
939,560
-2.29(-0.44%)
May 04, 2020
514.12
521.80
508.87
515.73
1,153,482
+6.09(+1.19%)
May 01, 2020
511.00
517.90
495.51
509.64
1,671,300
+14.41(+2.91%)
Apr 30, 2020
492.67
511.33
490.35
495.23
2,353,646
+0.56(+0.11%)
Apr 29, 2020
501.91
505.57
492.42
494.67
1,117,049
-2.49(-0.50%)
Apr 28, 2020
514.73
514.73
494.33
497.16
963,942
-11.28(-2.22%)
Apr 27, 2020
511.81
515.63
505.78
508.44
932,979
-0.11(-0.02%)
Apr 24, 2020
501.53
508.86
494.11
508.55
767,800
+9.43(+1.89%)
Apr 23, 2020
498.50
508.06
495.61
499.12
713,804
+3.04(+0.61%)
Apr 22, 2020
500.39
501.35
490.24
496.08
878,328
+5.30(+1.08%)
Apr 21, 2020
493.38
497.59
486.77
490.78
1,178,377
-7.89(-1.58%)
Apr 20, 2020
495.99
506.25
490.45
498.67
947,663
-0.75(-0.15%)
Apr 17, 2020
504.35
509.12
486.07
499.42
1,487,800
+3.07(+0.62%)
Apr 16, 2020
499.94
507.77
493.49
496.35
1,158,444
+0.03(+0.01%)
Apr 15, 2020
477.71
497.98
474.54
496.32
1,041,228
+6.75(+1.38%)
Apr 14, 2020
473.48
495.92
473.13
489.57
1,366,619
+19.87(+4.23%)
Apr 13, 2020
468.97
473.20
462.16
469.70
988,173
+3.06(+0.66%)
Apr 09, 2020
465.65
476.14
456.19
466.64
1,634,200
+2.71(+0.58%)
Apr 08, 2020
461.62
466.14
450.97
463.93
1,070,823
+12.18(+2.70%)
Apr 07, 2020
472.83
475.15
449.83
451.75
1,632,630
-7.80(-1.70%)
Apr 06, 2020
451.97
464.50
442.75
459.55
1,627,396
+25.75(+5.94%)
Apr 03, 2020
433.24
440.62
425.99
433.80
1,027,800
-1.86(-0.43%)
Apr 02, 2020
420.26
436.88
418.01
435.66
1,377,233
+11.63(+2.74%)
Apr 01, 2020
418.30
434.83
413.39
424.03
1,360,944
-12.28(-2.81%)
Mar 31, 2020
443.77
449.17
432.06
436.31
2,072,787
-14.47(-3.21%)
Mar 30, 2020
440.74
454.51
440.74
450.78
2,043,884
+11.08(+2.52%)
Mar 27, 2020
439.01
456.39
434.90
439.70
1,909,900
-14.47(-3.19%)
Mar 26, 2020
424.47
460.54
422.05
454.17
2,182,740
+33.40(+7.94%)
Mar 25, 2020
416.01
441.00
408.54
420.77
2,222,772
+1.37(+0.33%)
Mar 24, 2020
396.52
421.21
396.52
419.40
2,817,736
+37.62(+9.85%)
Mar 23, 2020
371.00
399.99
364.68
381.78
2,462,506
+10.08(+2.71%)
Mar 20, 2020
394.81
404.56
370.00
371.70
3,322,400
-21.36(-5.43%)
Mar 19, 2020
379.57
414.40
372.94
393.06
2,466,838
+11.54(+3.02%)
Mar 18, 2020
374.78
390.75
345.67
381.52
4,954,763
-11.50(-2.93%)
Mar 17, 2020
397.47
406.63
388.23
393.02
3,736,000
+3.91(+1.00%)
Mar 16, 2020
414.98
418.38
388.13
389.11
3,274,246
-65.08(-14.33%)
Mar 13, 2020
446.48
454.52
413.66
454.19
3,147,600
+3.54(+0.79%)
Mar 12, 2020
434.00
450.65
421.86
450.65
3,459,205
+0.00(+0.00%)
Mar 11, 2020
466.82
477.00
443.92
450.65
3,023,631
-26.11(-5.48%)
Mar 10, 2020
467.80
477.87
460.36
476.76
2,660,567
+13.55(+2.93%)
Mar 09, 2020
466.58
478.62
460.74
463.21
2,566,136
-33.51(-6.75%)
Mar 06, 2020
486.84
498.62
480.65
496.72
2,145,300
-8.42(-1.67%)
Mar 05, 2020
514.34
522.76
501.23
505.14
4,485,261
-17.70(-3.39%)
Mar 04, 2020
502.38
524.65
498.81
522.84
2,013,977
+27.81(+5.62%)
Mar 03, 2020
489.18
505.50
489.18
495.03
2,884,916
-2.10(-0.42%)
Mar 02, 2020
494.47
500.70
490.34
497.13
2,950,828
+3.96(+0.80%)
Feb 28, 2020
500.70
509.88
485.46
493.17
3,590,000
-15.38(-3.02%)
Feb 27, 2020
513.21
520.49
507.51
508.55
2,609,138
-9.54(-1.84%)
Feb 26, 2020
524.78
527.50
516.68
518.09
1,617,798
+0.10(+0.02%)
Feb 25, 2020
530.84
534.83
517.01
517.99
1,697,986
-10.71(-2.03%)
Feb 24, 2020
529.80
534.00
525.59
528.70
1,389,040
-6.64(-1.24%)
Feb 21, 2020
537.34
538.43
529.24
535.34
1,243,500
-3.88(-0.72%)
Feb 20, 2020
542.01
544.09
532.09
539.22
1,049,378
-3.24(-0.60%)
Feb 19, 2020
539.73
546.54
536.94
542.46
1,041,453
+4.86(+0.90%)
Feb 18, 2020
535.25
538.70
533.38
537.60
739,542
+2.71(+0.51%)
Feb 14, 2020
532.49
536.25
532.20
534.89
658,100
+0.16(+0.03%)
Feb 13, 2020
534.12
536.25
532.55
534.73
709,402
+0.73(+0.14%)
Feb 12, 2020
531.49
535.42
528.63
534.00
891,305
+3.06(+0.58%)
Feb 11, 2020
531.00
532.30
524.01
530.94
1,098,148
+0.60(+0.11%)
Feb 10, 2020
525.75
531.75
524.42
530.34
1,252,951
+5.13(+0.98%)
Feb 07, 2020
526.11
526.55
521.34
525.21
753,600
-1.35(-0.26%)
Feb 06, 2020
524.86
529.46
522.92
526.56
830,690
+4.38(+0.84%)
Feb 05, 2020
522.00
530.53
521.03
522.18
1,819,300
-9.57(-1.80%)
Feb 04, 2020
528.85
532.65
519.85
531.75
1,595,440
-0.30(-0.06%)
Feb 03, 2020
522.84
537.53
522.69
532.05
1,666,690
+14.59(+2.82%)
Jan 31, 2020
504.76
521.69
495.00
517.46
2,053,900
+24.48(+4.97%)
Jan 30, 2020
486.88
494.33
484.96
492.98
1,067,199
+2.24(+0.46%)
Jan 29, 2020
498.32
499.07
487.82
490.74
1,208,780
-8.60(-1.72%)
Jan 28, 2020
501.73
507.45
498.81
499.34
1,326,731
-4.74(-0.94%)
Jan 27, 2020
499.14
507.36
497.42
504.08
1,930,231
-0.59(-0.12%)
Jan 24, 2020
512.63
514.26
503.90
504.67
1,182,900
-8.47(-1.65%)
Jan 23, 2020
509.63
516.70
505.45
513.14
1,182,342
+2.38(+0.47%)
Jan 22, 2020
505.54
512.79
504.61
510.76
1,878,568
+7.17(+1.42%)
Jan 21, 2020
501.28
506.73
498.94
503.59
1,040,969
+0.86(+0.17%)
Jan 17, 2020
512.03
512.03
501.33
502.73
2,252,900
-6.05(-1.19%)
Jan 16, 2020
507.00
513.71
506.15
508.78
1,104,082
-6.62(-1.28%)
Jan 15, 2020
510.15
517.07
507.05
515.40
611,188
+5.78(+1.13%)
Jan 14, 2020
508.47
512.70
506.24
509.62
1,656,084
-0.53(-0.10%)
Jan 13, 2020
506.04
512.65
504.89
510.15
933,739
+5.12(+1.01%)
Jan 10, 2020
507.79
509.03
503.52
505.03
912,600
-2.25(-0.44%)
Jan 09, 2020
501.50
508.86
501.50
507.28
924,337
+6.51(+1.30%)
Jan 08, 2020
499.00
509.99
498.55
500.77
1,063,175
+1.61(+0.32%)
Jan 07, 2020
497.13
500.65
495.55
499.16
1,050,754
+1.71(+0.34%)
Jan 06, 2020
492.66
498.15
490.93
497.45
829,891
+2.98(+0.60%)
Jan 03, 2020
485.53
496.59
485.53
494.47
974,100
+4.04(+0.82%)
Jan 02, 2020
487.41
491.41
480.49
490.43
1,378,842
+5.35(+1.10%)
Dec 31, 2019
482.30
487.08
481.97
485.08
757,100
+2.00(+0.41%)
Dec 30, 2019
483.74
484.93
478.39
483.08
702,457
-0.61(-0.13%)
Dec 27, 2019
487.52
487.52
481.89
483.69
507,400
-2.04(-0.42%)
Dec 26, 2019
480.95
487.18
480.95
485.73
752,858
+4.87(+1.01%)
Dec 24, 2019
482.22
482.94
480.25
480.86
463,700
+0.14(+0.03%)
Dec 23, 2019
476.72
483.08
475.46
480.72
1,225,574
+4.50(+0.94%)
Dec 20, 2019
479.96
480.85
473.49
476.22
2,831,200
+0.55(+0.12%)
Dec 19, 2019
466.52
475.89
466.20
475.67
1,063,225
+9.15(+1.96%)
Dec 18, 2019
472.64
476.18
466.14
466.52
1,081,158
-4.61(-0.98%)
Dec 17, 2019
471.03
476.26
469.23
471.13
1,494,338
+0.90(+0.19%)
Dec 16, 2019
477.87
478.83
468.06
470.23
1,340,975
-5.04(-1.06%)
Dec 13, 2019
467.28
478.07
465.85
475.27
1,258,600
+5.67(+1.21%)
Dec 12, 2019
466.70
472.93
464.88
469.60
1,013,613
+3.73(+0.80%)
Dec 11, 2019
462.52
467.32
461.43
465.87
884,487
+4.16(+0.90%)
Dec 10, 2019
467.10
469.70
460.47
461.71
979,898
-6.95(-1.48%)
Dec 09, 2019
469.51
475.50
467.20
468.66
842,860
+0.81(+0.17%)
Dec 06, 2019
470.58
473.22
467.10
467.85
848,300
+0.58(+0.12%)
Dec 05, 2019
462.15
468.27
461.91
467.27
1,098,247
+5.22(+1.13%)
Dec 04, 2019
466.64
469.27
460.96
462.05
1,040,967
-7.81(-1.66%)
Dec 03, 2019
469.82
470.51
465.39
469.86
815,543
-0.47(-0.10%)
Dec 02, 2019
469.32
473.20
467.42
470.33
898,170
+0.32(+0.07%)
Nov 29, 2019
473.44
473.56
468.87
470.01
554,900
-3.77(-0.80%)
Nov 27, 2019
467.24
475.87
466.33
473.78
703,700
+6.47(+1.38%)
Nov 26, 2019
467.30
469.47
463.94
467.31
1,555,390
+1.25(+0.27%)
Nov 25, 2019
471.38
472.91
464.68
466.06
1,013,545
-2.44(-0.52%)
Nov 22, 2019
474.51
477.12
467.46
468.50
987,700
-6.15(-1.30%)
Nov 21, 2019
479.95
479.95
474.22
474.65
674,169
-4.43(-0.92%)
Nov 20, 2019
475.93
483.55
474.85
479.08
1,148,169
+0.11(+0.02%)
Nov 19, 2019
475.91
480.52
471.27
478.97
794,772
+4.90(+1.03%)
Nov 18, 2019
475.17
477.45
471.44
474.07
1,150,905
-1.53(-0.32%)
Nov 15, 2019
482.44
485.99
473.21
475.60
842,200
-4.37(-0.91%)
Nov 14, 2019
479.27
480.29
476.50
479.97
861,001
-0.19(-0.04%)
Nov 13, 2019
474.33
482.62
472.44
480.16
1,292,386
+6.09(+1.28%)
Nov 12, 2019
473.41
475.64
472.21
474.07
693,041
+0.57(+0.12%)
Nov 11, 2019
468.40
474.60
467.02
473.50
777,647
+3.75(+0.80%)
Nov 08, 2019
467.26
474.30
465.41
469.75
770,100
+1.31(+0.28%)
Nov 07, 2019
468.62
471.06
463.95
468.44
1,067,596
-0.59(-0.13%)
Nov 06, 2019
472.72
472.72
462.99
469.03
1,228,420
-4.22(-0.89%)
Nov 05, 2019
474.43
474.43
467.51
473.25
1,043,550
-0.25(-0.05%)
Nov 04, 2019
477.70
479.18
471.37
473.50
1,021,122
-2.98(-0.63%)
Nov 01, 2019
469.97
478.07
469.05
476.48
1,144,300
+8.62(+1.84%)
Oct 31, 2019
468.26
469.45
462.35
467.86
1,431,980
-0.92(-0.20%)
Oct 30, 2019
464.10
469.31
462.31
468.78
1,597,279
+4.71(+1.01%)
Oct 29, 2019
464.01
468.99
463.19
464.07
1,054,058
-3.02(-0.65%)
Oct 28, 2019
465.83
470.31
465.23
467.09
1,072,940
+4.90(+1.06%)
Oct 25, 2019
460.87
469.57
442.25
462.19
2,254,000
+27.12(+6.23%)
Oct 24, 2019
435.11
439.05
432.64
435.07
1,037,620
-0.49(-0.11%)
Oct 23, 2019
436.25
439.39
434.12
435.56
914,133
-1.67(-0.38%)
Oct 22, 2019
437.04
441.01
435.87
437.23
1,088,374
-0.93(-0.21%)
Oct 21, 2019
442.22
444.99
437.26
438.16
750,992
-1.89(-0.43%)
Oct 18, 2019
443.79
444.41
439.60
440.05
821,600
-1.88(-0.43%)
Oct 17, 2019
439.55
445.00
437.32
441.93
724,854
+3.83(+0.87%)
Oct 16, 2019
432.85
440.27
430.26
438.10
907,717
+5.18(+1.20%)
Oct 15, 2019
423.60
435.45
422.79
432.92
1,304,401
+9.96(+2.35%)
Oct 14, 2019
423.89
424.69
421.92
422.96
690,356
-0.20(-0.05%)
Oct 11, 2019
430.22
430.72
422.88
423.16
1,235,500
-3.77(-0.88%)
Oct 10, 2019
428.97
430.30
424.88
426.93
704,009
-2.35(-0.55%)
Oct 09, 2019
431.51
431.51
427.48
429.28
625,943
+1.21(+0.28%)
Oct 08, 2019
426.91
430.94
423.05
428.07
1,248,039
-1.97(-0.46%)
Oct 07, 2019
425.53
432.16
425.29
430.04
996,365
+2.32(+0.54%)
Oct 04, 2019
422.17
429.40
420.90
427.72
1,076,600
+11.05(+2.65%)
Oct 03, 2019
409.01
416.96
406.70
416.67
810,061
+5.92(+1.44%)
Oct 02, 2019
406.00
412.92
405.80
410.75
1,199,862
+5.15(+1.27%)
Oct 01, 2019
412.53
415.48
405.02
405.60
1,136,939
-6.52(-1.58%)
Sep 30, 2019
408.21
413.76
406.89
412.12
929,366
+5.91(+1.45%)
Sep 27, 2019
411.83
411.83
401.83
406.21
1,266,300
-4.79(-1.17%)
Sep 26, 2019
418.45
418.75
406.16
411.00
2,123,950
-5.66(-1.36%)
Sep 25, 2019
417.20
418.57
414.51
416.66
1,840,869
-0.87(-0.21%)
Sep 24, 2019
422.54
424.59
416.69
417.53
1,313,003
-3.98(-0.94%)
Sep 23, 2019
421.69
423.51
420.14
421.51
1,148,883
+1.16(+0.28%)
Sep 20, 2019
426.01
427.29
419.65
420.35
3,016,000
-7.07(-1.65%)
Sep 19, 2019
426.78
429.88
425.10
427.42
833,703
+2.00(+0.47%)
Sep 18, 2019
424.24
425.71
419.07
425.42
837,434
+0.27(+0.06%)
Sep 17, 2019
423.31
425.36
419.05
425.15
760,665
+1.90(+0.45%)
Sep 16, 2019
425.19
427.00
419.15
423.25
908,934
-2.27(-0.53%)
Sep 13, 2019
425.06
426.65
421.91
425.52
890,700
+0.52(+0.12%)
Sep 12, 2019
427.67
431.43
423.55
425.00
1,233,897
+0.00(+0.00%)
Sep 11, 2019
420.18
425.79
420.18
425.00
750,663
+3.66(+0.87%)
Sep 10, 2019
418.97
423.92
415.97
421.34
1,367,686
+1.56(+0.37%)
Sep 09, 2019
425.99
427.11
417.66
419.78
1,192,854
-5.94(-1.40%)
Sep 06, 2019
423.12
427.90
421.02
425.72
973,700
+3.67(+0.87%)
Sep 05, 2019
424.75
428.95
420.31
422.05
1,113,371
+2.58(+0.62%)
Sep 04, 2019
415.38
420.26
415.22
419.47
1,492,852
+7.66(+1.86%)
Sep 03, 2019
408.08
413.16
407.25
411.81
977,818
+2.22(+0.54%)
Aug 30, 2019
409.12
412.50
407.43
409.59
1,140,300
+2.35(+0.58%)
Aug 29, 2019
404.62
410.09
403.07
407.24
892,040
+6.74(+1.68%)
Aug 28, 2019
398.65
403.50
395.67
400.50
806,428
+2.01(+0.50%)
Aug 27, 2019
397.43
401.40
395.04
398.49
1,013,954
+1.71(+0.43%)
Aug 26, 2019
387.85
399.07
387.13
396.78
1,460,528
+11.27(+2.92%)
Aug 23, 2019
388.84
395.37
384.43
385.51
1,333,500
-5.74(-1.47%)
Aug 22, 2019
392.68
393.13
387.43
391.25
891,907
-0.69(-0.18%)
Aug 21, 2019
393.30
393.94
389.52
391.94
899,835
+0.39(+0.10%)
Aug 20, 2019
386.95
394.20
386.77
391.55
1,098,247
+3.13(+0.81%)
Aug 19, 2019
388.18
391.55
387.05
388.42
1,219,946
+3.91(+1.02%)
Aug 16, 2019
385.33
386.39
381.94
384.51
1,331,600
+3.57(+0.94%)
Aug 15, 2019
376.19
381.90
375.44
380.94
1,323,666
+5.76(+1.54%)
Aug 14, 2019
375.86
377.88
372.58
375.18
1,442,210
-4.34(-1.14%)
Aug 13, 2019
376.23
384.08
374.08
379.52
1,878,702
+3.24(+0.86%)
Aug 12, 2019
378.80
379.79
372.90
376.28
1,412,569
-3.29(-0.87%)
Aug 09, 2019
380.51
382.07
376.60
379.57
1,207,300
-0.46(-0.12%)
Aug 08, 2019
378.19
382.37
370.78
380.03
2,152,211
+5.00(+1.33%)
Aug 07, 2019
376.40
377.39
371.30
375.03
2,552,396
-6.96(-1.82%)
Aug 06, 2019
379.77
384.79
377.48
381.99
1,168,558
+2.25(+0.59%)
Aug 05, 2019
380.07
382.80
376.14
379.74
1,796,322
-4.92(-1.28%)
Aug 02, 2019
383.12
385.75
379.75
384.66
1,382,400
+0.28(+0.07%)
Aug 01, 2019
385.94
392.85
383.98
384.38
1,389,575
-1.00(-0.26%)
Jul 31, 2019
390.98
390.99
382.00
385.38
2,197,085
-9.18(-2.33%)
Jul 30, 2019
391.67
398.61
391.22
394.56
916,274
+0.91(+0.23%)
Jul 29, 2019
398.78
402.89
390.78
393.65
738,030
-5.14(-1.29%)
Jul 26, 2019
380.00
399.13
375.06
398.79
1,608,400
-6.71(-1.65%)
Jul 25, 2019
407.22
410.32
404.58
405.50
1,233,503
-4.17(-1.02%)
Jul 24, 2019
407.45
410.98
404.82
409.67
634,558
+2.14(+0.53%)
Jul 23, 2019
408.97
409.60
403.93
407.53
763,985
-0.33(-0.08%)
Jul 22, 2019
411.00
411.72
405.76
407.86
666,408
-1.93(-0.47%)
Jul 19, 2019
417.13
417.13
409.38
409.79
820,400
-5.83(-1.40%)
Jul 18, 2019
410.12
416.05
409.14
415.62
696,756
+1.06(+0.26%)
Jul 17, 2019
416.59
416.95
412.55
414.56
460,019
-0.28(-0.07%)
Jul 16, 2019
414.79
417.03
412.78
414.84
637,915
+0.21(+0.05%)
Jul 15, 2019
415.73
415.73
411.68
414.63
1,142,795
+0.32(+0.08%)
Jul 12, 2019
411.50
415.14
409.02
414.31
1,229,800
+4.06(+0.99%)
Jul 11, 2019
408.15
411.70
406.99
410.25
1,193,556
+3.04(+0.75%)
Jul 10, 2019
404.34
408.26
402.70
407.21
1,335,836
+5.99(+1.49%)
Jul 09, 2019
397.92
402.67
396.69
401.22
472,598
+1.83(+0.46%)
Jul 08, 2019
399.87
402.47
398.10
399.39
472,005
-2.29(-0.57%)
Jul 05, 2019
397.37
402.62
397.37
401.68
648,100
+1.68(+0.42%)
Jul 03, 2019
399.58
401.97
397.68
400.00
406,300
+1.31(+0.33%)
Jul 02, 2019
398.84
399.81
395.30
398.69
673,124
-0.51(-0.13%)
Jul 01, 2019
400.00
400.00
396.02
399.20
743,935
+4.02(+1.02%)
Jun 28, 2019
391.46
398.00
390.38
395.18
1,454,500
+3.77(+0.96%)
Jun 27, 2019
389.75
393.63
387.17
391.41
552,884
+3.17(+0.82%)
Jun 26, 2019
391.49
392.51
385.23
388.24
949,717
-2.67(-0.68%)
Jun 25, 2019
391.18
392.47
385.75
390.91
1,121,780
-1.53(-0.39%)
Jun 24, 2019
396.01
396.01
391.01
392.44
801,740
-2.25(-0.57%)
Jun 21, 2019
400.00
400.00
390.67
394.69
1,402,200
-4.08(-1.02%)
Jun 20, 2019
400.48
401.38
395.88
398.77
792,065
+1.02(+0.26%)
Jun 19, 2019
395.63
398.17
394.36
397.75
572,571
+2.54(+0.64%)
Jun 18, 2019
397.52
400.00
394.67
395.21
1,011,767
+1.14(+0.29%)
Jun 17, 2019
393.74
397.18
391.30
394.07
623,084
+1.99(+0.51%)
Jun 14, 2019
390.32
393.20
386.66
392.08
730,400
+2.36(+0.61%)
Jun 13, 2019
392.91
392.91
387.90
389.72
657,407
-1.44(-0.37%)
Jun 12, 2019
391.43
394.50
389.94
391.16
1,188,003
-0.48(-0.12%)
Jun 11, 2019
397.68
397.68
388.63
391.64
918,541
-3.77(-0.95%)
Jun 10, 2019
395.89
396.89
392.99
395.41
890,623
+1.37(+0.35%)
Jun 07, 2019
389.00
395.30
387.58
394.04
1,310,700
+6.73(+1.74%)
Jun 06, 2019
384.62
388.53
384.01
387.31
479,943
+2.35(+0.61%)
Jun 05, 2019
389.06
389.29
382.41
384.96
1,573,045
-2.71(-0.70%)
Jun 04, 2019
380.94
392.14
378.51
387.67
1,748,141
+9.77(+2.59%)
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.