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 )

691.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 28, 2024 686.93 687.94 679.09 685.69 573,561 +1.39(+0.20%)
Mar 27, 2024 657.22 703.46 657.22 684.30 1,109,395 +52.14(+8.25%)
Mar 26, 2024 634.48 637.89 631.15 632.16 333,223 -2.26(-0.36%)
Mar 25, 2024 638.50 643.20 634.03 634.42 312,560 -3.72(-0.58%)
Mar 22, 2024 643.22 643.22 635.50 638.14 301,139 -2.76(-0.43%)
Mar 21, 2024 637.10 643.69 635.20 640.90 302,482 +7.16(+1.13%)
Mar 20, 2024 626.07 635.23 626.07 633.75 272,557 +7.31(+1.17%)
Mar 19, 2024 624.85 626.99 622.34 626.44 357,306 +2.71(+0.43%)
Mar 18, 2024 629.96 632.05 623.23 623.74 356,612 -2.42(-0.39%)
Mar 15, 2024 627.38 628.96 622.17 626.15 689,578 -2.31(-0.37%)
Mar 14, 2024 624.99 630.10 620.83 628.47 325,136 +6.41(+1.03%)
Mar 13, 2024 625.05 625.05 618.09 622.06 472,447 -3.41(-0.55%)
Mar 12, 2024 621.18 626.73 619.66 625.47 260,371 +2.25(+0.36%)
Mar 11, 2024 626.19 626.52 615.41 623.23 203,552 -0.92(-0.15%)
Mar 08, 2024 626.40 628.77 622.50 624.15 303,940 -3.00(-0.48%)
Mar 07, 2024 629.02 630.79 626.00 627.15 256,063 +2.57(+0.41%)
Mar 06, 2024 625.89 629.43 622.80 624.58 327,879 +0.41(+0.07%)
Mar 05, 2024 625.89 627.45 619.96 624.17 330,847 -3.84(-0.61%)
Mar 04, 2024 628.23 630.60 626.22 628.01 223,703 +0.88(+0.14%)
Mar 01, 2024 618.97 629.39 618.72 627.13 297,181 -0.25(-0.04%)
Feb 29, 2024 631.76 631.76 626.00 627.38 404,067 -2.11(-0.33%)
Feb 28, 2024 628.26 631.13 626.52 629.49 211,900 +2.56(+0.41%)
Feb 27, 2024 630.34 630.34 625.29 626.92 274,299 -5.78(-0.91%)
Feb 26, 2024 630.95 635.12 630.04 632.70 445,396 +0.84(+0.13%)
Feb 23, 2024 626.72 633.06 626.72 631.86 178,343 +5.99(+0.96%)
Feb 22, 2024 621.51 627.38 621.51 625.87 340,434 +8.42(+1.36%)
Feb 21, 2024 616.02 617.92 612.58 617.45 309,614 +4.01(+0.65%)
Feb 20, 2024 613.48 617.97 609.88 613.44 424,359 -0.02(-0.00%)
Feb 16, 2024 619.67 620.56 611.54 613.46 340,345 -6.35(-1.02%)
Feb 15, 2024 614.88 620.71 612.27 619.80 303,941 +8.33(+1.36%)
Feb 14, 2024 605.28 611.99 602.59 611.47 357,488 +8.04(+1.33%)
Feb 13, 2024 608.45 609.29 600.28 603.43 446,154 -7.70(-1.26%)
Feb 12, 2024 614.42 614.64 609.36 611.12 290,542 -4.51(-0.73%)
Feb 09, 2024 616.34 617.75 611.50 615.64 282,040 +1.06(+0.17%)
Feb 08, 2024 617.91 619.37 613.38 614.58 430,746 -4.44(-0.72%)
Feb 07, 2024 619.50 623.56 618.00 619.02 273,527 +3.72(+0.60%)
Feb 06, 2024 615.43 617.32 611.90 615.31 336,996 +2.26(+0.37%)
Feb 05, 2024 614.28 614.50 608.59 613.05 357,182 -3.66(-0.59%)
Feb 02, 2024 613.73 620.03 609.40 616.71 338,679 +1.75(+0.28%)
Feb 01, 2024 604.20 615.80 601.31 614.96 373,017 +12.92(+2.15%)
Jan 31, 2024 606.46 609.13 599.39 602.04 646,631 -4.22(-0.70%)
Jan 30, 2024 596.30 606.53 596.30 606.26 303,602 +6.78(+1.13%)
Jan 29, 2024 593.00 602.08 593.00 599.48 318,897 +4.17(+0.70%)
Jan 26, 2024 598.83 598.83 592.51 595.31 172,149 -0.70(-0.12%)
Jan 25, 2024 596.36 599.21 592.53 596.01 271,063 +0.56(+0.09%)
Jan 24, 2024 602.50 603.83 594.64 595.45 344,532 -5.70(-0.95%)
Jan 23, 2024 602.04 604.59 597.02 601.15 216,952 +2.13(+0.36%)
Jan 22, 2024 600.74 601.47 597.69 599.02 242,859 +2.47(+0.41%)
Jan 19, 2024 591.78 598.07 589.13 596.55 316,311 +6.40(+1.08%)
Jan 18, 2024 586.43 591.40 584.08 590.14 271,717 +3.71(+0.63%)
Jan 17, 2024 583.46 587.25 582.72 586.43 281,820 +0.32(+0.05%)
Jan 16, 2024 588.71 590.83 583.61 586.11 305,797 -4.41(-0.75%)
Jan 12, 2024 588.61 590.87 585.31 590.52 229,600 +4.73(+0.81%)
Jan 11, 2024 585.70 586.44 581.19 585.79 280,465 +1.23(+0.21%)
Jan 10, 2024 581.63 585.01 579.21 584.57 235,495 +2.50(+0.43%)
Jan 09, 2024 576.14 582.21 574.12 582.07 214,830 +0.38(+0.06%)
Jan 08, 2024 575.61 582.28 573.52 581.69 427,610 +6.84(+1.19%)
Jan 05, 2024 579.95 582.03 572.15 574.85 291,428 -5.10(-0.88%)
Jan 04, 2024 577.08 584.95 577.08 579.95 324,243 +2.09(+0.36%)
Jan 03, 2024 589.19 590.71 577.14 577.86 384,321 -11.58(-1.96%)
Jan 02, 2024 598.37 601.05 585.60 589.44 396,320 -10.70(-1.78%)
Dec 29, 2023 597.73 601.94 597.14 600.14 285,255 +1.56(+0.26%)
Dec 28, 2023 601.51 604.65 598.52 598.58 295,081 -5.10(-0.84%)
Dec 27, 2023 599.38 605.25 599.38 603.68 267,500 +3.76(+0.63%)
Dec 26, 2023 594.46 601.28 593.32 599.91 323,327 +7.16(+1.21%)
Dec 22, 2023 589.68 595.24 588.03 592.75 470,243 +5.27(+0.90%)
Dec 21, 2023 574.59 588.79 566.33 587.48 673,437 +36.14(+6.55%)
Dec 20, 2023 557.05 560.75 551.24 551.35 524,234 -6.60(-1.18%)
Dec 19, 2023 559.02 561.65 557.07 557.95 362,834 -0.37(-0.07%)
Dec 18, 2023 563.62 563.62 558.03 558.32 373,821 +1.94(+0.35%)
Dec 15, 2023 559.90 564.51 555.27 556.38 1,135,165 -4.69(-0.84%)
Dec 14, 2023 574.06 574.06 559.73 561.07 615,778 -11.43(-2.00%)
Dec 13, 2023 565.19 574.17 562.20 572.50 389,248 +10.34(+1.84%)
Dec 12, 2023 559.66 562.25 554.38 562.16 337,755 +4.90(+0.88%)
Dec 11, 2023 554.13 560.98 552.52 557.26 410,799 +6.24(+1.13%)
Dec 08, 2023 547.16 551.77 546.31 551.02 330,171 -0.42(-0.08%)
Dec 07, 2023 550.62 553.19 545.19 551.43 630,766 +2.81(+0.51%)
Dec 06, 2023 552.63 554.49 545.95 548.63 268,692 -0.15(-0.03%)
Dec 05, 2023 549.22 551.63 545.51 548.78 286,375 -3.95(-0.72%)
Dec 04, 2023 550.75 555.46 549.33 552.73 304,853 -3.19(-0.57%)
Dec 01, 2023 550.94 556.72 550.80 555.92 280,045 +4.98(+0.90%)
Nov 30, 2023 548.25 551.58 545.25 550.94 426,773 +4.15(+0.76%)
Nov 29, 2023 553.75 553.75 545.87 546.78 301,767 -5.25(-0.95%)
Nov 28, 2023 552.58 557.60 550.42 552.03 278,366 -0.41(-0.07%)
Nov 27, 2023 553.16 556.12 552.09 552.44 216,839 -0.14(-0.03%)
Nov 24, 2023 548.66 553.74 545.23 552.58 114,609 +0.08(+0.01%)
Nov 22, 2023 553.68 553.68 551.46 552.50 207,264 +1.57(+0.29%)
Nov 21, 2023 549.25 552.74 548.36 550.93 264,265 +2.39(+0.44%)
Nov 20, 2023 545.73 550.64 543.73 548.54 294,889 +2.86(+0.52%)
Nov 17, 2023 553.66 554.54 545.14 545.68 345,714 -5.45(-0.99%)
Nov 16, 2023 547.18 554.75 544.45 551.13 494,857 +6.17(+1.13%)
Nov 15, 2023 546.63 549.27 544.07 544.95 529,038 +0.70(+0.13%)
Nov 14, 2023 541.56 545.97 538.00 544.26 392,568 +11.57(+2.17%)
Nov 13, 2023 529.34 534.00 527.05 532.68 239,679 +2.77(+0.52%)
Nov 10, 2023 526.22 530.50 521.95 529.91 313,047 +7.10(+1.36%)
Nov 09, 2023 525.10 527.13 521.45 522.81 243,456 -0.87(-0.17%)
Nov 08, 2023 524.03 525.42 520.55 523.68 290,731 +0.94(+0.18%)
Nov 07, 2023 516.36 524.69 513.16 522.74 613,137 +7.50(+1.46%)
Nov 06, 2023 517.11 517.45 512.24 515.24 279,373 +0.26(+0.05%)
Nov 03, 2023 510.56 517.49 510.11 514.98 295,642 +7.31(+1.44%)
Nov 02, 2023 506.10 510.79 503.56 507.67 481,230 +2.08(+0.41%)
Nov 01, 2023 505.32 508.48 501.28 505.60 329,728 +1.87(+0.37%)
Oct 31, 2023 499.61 505.44 499.12 503.73 351,806 +4.28(+0.86%)
Oct 30, 2023 496.66 501.65 492.97 499.45 304,813 +6.36(+1.29%)
Oct 27, 2023 496.08 496.57 491.28 493.09 467,758 -2.19(-0.44%)
Oct 26, 2023 497.68 502.98 495.17 495.29 414,250 -2.87(-0.58%)
Oct 25, 2023 500.46 504.77 497.37 498.16 389,685 -4.28(-0.85%)
Oct 24, 2023 497.79 503.16 495.96 502.44 387,781 +6.30(+1.27%)
Oct 23, 2023 495.54 500.28 495.54 496.14 275,014 +1.28(+0.26%)
Oct 20, 2023 499.78 500.47 493.83 494.86 409,291 -4.60(-0.92%)
Oct 19, 2023 505.40 506.74 497.43 499.46 314,271 -5.33(-1.06%)
Oct 18, 2023 510.77 511.03 504.18 504.79 252,302 -6.04(-1.18%)
Oct 17, 2023 513.23 513.23 507.78 510.83 329,315 -2.39(-0.47%)
Oct 16, 2023 514.37 517.46 511.50 513.23 285,680 +4.02(+0.79%)
Oct 13, 2023 514.14 515.32 507.55 509.20 263,931 -2.34(-0.46%)
Oct 12, 2023 515.71 521.86 507.84 511.55 513,215 +2.46(+0.48%)
Oct 11, 2023 503.74 510.05 503.74 509.08 356,075 +5.83(+1.16%)
Oct 10, 2023 499.26 506.24 495.65 503.25 501,611 +4.39(+0.88%)
Oct 09, 2023 488.21 499.10 487.12 498.86 386,557 +8.90(+1.82%)
Oct 06, 2023 476.82 492.06 476.78 489.96 617,247 +11.33(+2.37%)
Oct 05, 2023 480.76 481.23 476.21 478.63 303,701 -2.08(-0.43%)
Oct 04, 2023 479.06 483.43 476.72 480.70 348,798 +3.05(+0.64%)
Oct 03, 2023 478.66 483.14 475.70 477.65 489,842 -3.97(-0.82%)
Oct 02, 2023 477.58 482.45 475.56 481.63 502,674 +3.83(+0.80%)
Sep 29, 2023 482.15 485.25 477.11 477.79 503,228 -2.86(-0.60%)
Sep 28, 2023 477.97 485.70 476.96 480.65 568,823 +2.79(+0.58%)
Sep 27, 2023 478.70 481.52 471.57 477.86 723,305 +2.19(+0.46%)
Sep 26, 2023 496.51 500.55 475.35 475.67 864,914 -26.47(-5.27%)
Sep 25, 2023 499.53 502.19 499.21 502.14 319,672 +0.76(+0.15%)
Sep 22, 2023 501.55 506.58 500.82 501.38 394,040 +0.32(+0.06%)
Sep 21, 2023 509.47 509.54 500.98 501.06 368,807 -10.03(-1.96%)
Sep 20, 2023 514.06 518.80 510.82 511.09 225,396 -0.71(-0.14%)
Sep 19, 2023 510.70 512.72 508.12 511.80 274,238 +0.51(+0.10%)
Sep 18, 2023 511.00 514.00 510.22 511.29 265,725 -0.35(-0.07%)
Sep 15, 2023 520.84 521.25 511.23 511.64 847,557 -8.24(-1.59%)
Sep 14, 2023 514.60 521.05 514.41 519.88 463,462 +8.53(+1.67%)
Sep 13, 2023 508.08 511.70 504.36 511.35 346,192 +2.98(+0.59%)
Sep 12, 2023 499.80 508.72 496.66 508.37 459,863 +13.85(+2.80%)
Sep 11, 2023 491.49 494.89 491.38 494.52 358,215 +2.70(+0.55%)
Sep 08, 2023 495.50 496.40 490.95 491.82 247,109 -2.35(-0.48%)
Sep 07, 2023 492.60 496.08 490.50 494.17 346,486 +1.76(+0.36%)
Sep 06, 2023 492.21 495.77 490.92 492.42 225,138 -1.00(-0.20%)
Sep 05, 2023 499.97 501.23 493.23 493.42 240,040 -8.46(-1.69%)
Sep 01, 2023 505.14 505.14 499.86 501.88 174,714 +1.08(+0.22%)
Aug 31, 2023 501.16 504.37 500.65 500.80 354,002 -1.81(-0.36%)
Aug 30, 2023 499.73 503.87 499.73 502.61 385,644 +3.63(+0.73%)
Aug 29, 2023 494.67 499.63 493.98 498.98 265,381 +3.23(+0.65%)
Aug 28, 2023 493.32 497.10 492.39 495.75 316,417 +3.06(+0.62%)
Aug 25, 2023 486.33 493.86 485.73 492.69 289,233 +8.06(+1.66%)
Aug 24, 2023 488.63 492.65 484.19 484.64 253,768 -3.30(-0.68%)
Aug 23, 2023 485.33 488.46 482.98 487.94 274,786 +5.57(+1.16%)
Aug 22, 2023 482.16 483.93 480.90 482.36 202,711 -0.41(-0.08%)
Aug 21, 2023 482.34 484.66 479.23 482.77 250,373 +0.58(+0.12%)
Aug 18, 2023 480.28 484.12 478.27 482.19 657,388 +1.51(+0.31%)
Aug 17, 2023 486.44 489.05 480.31 480.68 373,055 -6.31(-1.30%)
Aug 16, 2023 486.55 493.75 485.94 486.99 350,561 +1.60(+0.33%)
Aug 15, 2023 487.03 488.59 484.72 485.39 246,430 -4.76(-0.97%)
Aug 14, 2023 485.91 490.75 484.75 490.15 282,632 +4.76(+0.98%)
Aug 11, 2023 485.38 487.21 483.82 485.39 275,134 -0.15(-0.03%)
Aug 10, 2023 488.20 492.51 484.54 485.54 230,776 -1.99(-0.41%)
Aug 09, 2023 486.03 490.14 486.03 487.53 290,631 +1.45(+0.30%)
Aug 08, 2023 488.16 489.84 482.11 486.09 320,386 -3.64(-0.74%)
Aug 07, 2023 488.36 492.32 486.93 489.73 292,371 +4.27(+0.88%)
Aug 04, 2023 493.93 493.93 484.98 485.46 312,711 -6.77(-1.37%)
Aug 03, 2023 493.08 495.49 491.18 492.23 277,278 -2.62(-0.53%)
Aug 02, 2023 493.28 497.29 492.69 494.85 388,485 -4.15(-0.83%)
Aug 01, 2023 497.90 501.02 495.29 499.00 375,322 +1.69(+0.34%)
Jul 31, 2023 499.18 499.38 495.50 497.31 446,507 -0.59(-0.12%)
Jul 28, 2023 504.70 504.70 496.19 497.90 446,540 -1.89(-0.38%)
Jul 27, 2023 511.39 513.06 499.44 499.80 538,603 -11.86(-2.32%)
Jul 26, 2023 510.16 513.82 508.21 511.65 315,337 +0.07(+0.01%)
Jul 25, 2023 505.06 512.39 503.25 511.58 602,192 +5.82(+1.15%)
Jul 24, 2023 500.12 506.58 499.60 505.76 471,759 +3.12(+0.62%)
Jul 21, 2023 506.17 509.46 502.30 502.64 1,873,158 +0.34(+0.07%)
Jul 20, 2023 501.23 505.01 498.55 502.30 485,053 +2.99(+0.60%)
Jul 19, 2023 496.86 499.63 492.88 499.31 577,569 +0.33(+0.07%)
Jul 18, 2023 498.75 501.43 496.55 498.98 454,883 +0.06(+0.01%)
Jul 17, 2023 492.07 500.24 488.25 498.92 437,712 +7.24(+1.47%)
Jul 14, 2023 489.54 493.64 487.66 491.68 474,815 +1.86(+0.38%)
Jul 13, 2023 484.99 494.04 480.85 489.82 723,927 +1.42(+0.29%)
Jul 12, 2023 490.78 491.86 486.73 488.40 454,703 +0.30(+0.06%)
Jul 11, 2023 485.22 489.80 485.22 488.11 515,314 +3.23(+0.67%)
Jul 10, 2023 477.85 489.16 476.49 484.88 720,741 +9.16(+1.93%)
Jul 07, 2023 481.27 481.46 475.36 475.71 454,381 -6.48(-1.34%)
Jul 06, 2023 478.30 482.85 475.88 482.19 387,336 +0.02(+0.00%)
Jul 05, 2023 481.08 483.44 476.16 482.17 417,492 -0.66(-0.14%)
Jul 03, 2023 486.33 488.88 475.47 482.84 273,015 -9.51(-1.93%)
Jun 30, 2023 489.33 493.28 489.31 492.35 463,847 +6.93(+1.43%)
Jun 29, 2023 484.56 485.43 481.96 485.41 274,780 +0.68(+0.14%)
Jun 28, 2023 486.27 486.30 482.77 484.73 307,932 -1.83(-0.38%)
Jun 27, 2023 481.77 487.05 481.77 486.56 290,392 +5.76(+1.20%)
Jun 26, 2023 477.07 483.74 476.17 480.80 282,096 +2.75(+0.58%)
Jun 23, 2023 477.94 480.60 473.77 478.04 545,789 -4.64(-0.96%)
Jun 22, 2023 482.53 483.41 480.03 482.68 243,433 +0.76(+0.16%)
Jun 21, 2023 478.33 485.54 476.40 481.92 475,869 +2.04(+0.43%)
Jun 20, 2023 483.64 484.50 478.75 479.88 401,935 -6.86(-1.41%)
Jun 16, 2023 493.01 493.01 484.93 486.73 631,927 -1.01(-0.21%)
Jun 15, 2023 481.42 489.63 480.39 487.74 292,841 +32.98(+7.25%)
May 08, 2023 459.71 461.07 454.13 454.76 329,642 -6.06(-1.31%)
May 05, 2023 455.08 462.29 453.52 460.82 310,985 +8.35(+1.85%)
May 04, 2023 453.88 457.91 451.15 452.47 310,973 -0.09(-0.02%)
May 03, 2023 455.03 458.33 452.19 452.56 275,012 -0.86(-0.19%)
May 02, 2023 456.60 457.13 449.29 453.42 356,936 -3.40(-0.74%)
May 01, 2023 449.29 457.14 449.29 456.82 316,690 +6.47(+1.44%)
Apr 28, 2023 446.37 452.83 446.37 450.35 289,210 +4.89(+1.10%)
Apr 27, 2023 437.59 446.62 434.77 445.46 339,131 +11.06(+2.55%)
Apr 26, 2023 437.25 438.15 433.37 434.40 386,007 -7.30(-1.65%)
Apr 25, 2023 449.85 449.85 440.82 441.70 390,233 -10.81(-2.39%)
Apr 24, 2023 455.14 456.11 451.45 452.51 368,584 -1.89(-0.42%)
Apr 21, 2023 452.75 455.62 452.08 454.40 237,408 +0.90(+0.20%)
Apr 20, 2023 446.26 455.27 446.13 453.50 293,486 +4.58(+1.02%)
Apr 19, 2023 452.74 454.31 448.72 448.92 282,124 -5.48(-1.21%)
Apr 18, 2023 460.17 461.95 453.32 454.41 376,887 -2.07(-0.45%)
Apr 17, 2023 455.96 457.14 452.07 456.48 318,060 +3.33(+0.73%)
Apr 14, 2023 452.64 455.61 450.19 453.15 306,448 -1.16(-0.25%)
Apr 13, 2023 449.85 454.93 447.28 454.31 384,199 +5.77(+1.29%)
Apr 12, 2023 446.86 451.55 446.29 448.54 272,694 +3.64(+0.82%)
Apr 11, 2023 447.65 449.62 444.05 444.90 338,655 +0.25(+0.06%)
Apr 10, 2023 444.03 444.80 441.77 444.66 292,479 -1.70(-0.38%)
Apr 06, 2023 446.13 447.57 444.22 446.36 241,732 -0.01(-0.00%)
Apr 05, 2023 447.60 452.02 445.09 446.37 335,724 -3.13(-0.70%)
Apr 04, 2023 454.82 456.49 447.19 449.50 321,328 -5.88(-1.29%)
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.