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
Chipotle Mexican Grill
(NY:
CMG
)
3,176.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2012
418.47
419.39
412.78
414.15
325,228
-5.26(-1.25%)
Apr 27, 2012
415.00
421.00
412.25
419.41
540,199
+4.67(+1.13%)
Apr 26, 2012
412.18
418.49
410.03
414.74
591,764
+1.75(+0.42%)
Apr 25, 2012
405.50
413.65
405.03
412.99
583,179
+10.13(+2.51%)
Apr 24, 2012
411.96
414.00
401.03
402.86
1,207,415
-14.38(-3.45%)
Apr 23, 2012
413.90
417.66
406.38
417.24
1,340,713
-2.02(-0.48%)
Apr 20, 2012
429.48
433.30
416.01
419.26
2,031,289
-11.52(-2.67%)
Apr 19, 2012
439.23
439.42
428.26
430.78
837,453
-7.33(-1.67%)
Apr 18, 2012
432.25
440.93
431.99
438.11
500,748
+5.68(+1.31%)
Apr 17, 2012
434.95
434.95
429.04
432.43
627,234
+0.31(+0.07%)
Apr 16, 2012
439.47
441.78
428.76
432.12
832,349
-8.28(-1.88%)
Apr 13, 2012
433.80
442.40
429.02
440.40
948,535
+7.18(+1.66%)
Apr 12, 2012
423.97
433.53
423.11
433.22
807,885
+10.56(+2.50%)
Apr 11, 2012
421.40
426.66
421.00
422.66
697,994
+6.04(+1.45%)
Apr 10, 2012
425.08
428.95
414.59
416.62
749,762
-9.69(-2.27%)
Apr 09, 2012
420.50
427.13
420.50
426.31
461,533
+1.33(+0.31%)
Apr 05, 2012
415.09
424.99
414.97
424.98
539,322
+7.94(+1.90%)
Apr 04, 2012
419.23
420.91
411.12
417.04
678,854
-5.22(-1.24%)
Apr 03, 2012
417.58
422.43
417.58
422.26
482,740
+3.86(+0.92%)
Apr 02, 2012
417.00
421.41
413.54
418.40
381,262
+0.40(+0.10%)
Mar 30, 2012
424.84
424.84
418.00
418.00
348,449
-2.62(-0.62%)
Mar 29, 2012
419.11
421.03
415.00
420.62
341,976
+0.53(+0.13%)
Mar 28, 2012
422.24
424.40
416.72
420.09
364,285
-1.28(-0.30%)
Mar 27, 2012
424.82
426.57
421.00
421.37
527,463
-3.33(-0.78%)
Mar 26, 2012
417.49
425.58
417.00
424.70
444,580
+9.19(+2.21%)
Mar 23, 2012
416.71
417.57
411.97
415.51
459,832
-2.62(-0.63%)
Mar 22, 2012
414.45
418.81
413.53
418.13
476,937
+2.02(+0.49%)
Mar 21, 2012
413.25
417.18
412.97
416.11
398,657
+3.24(+0.78%)
Mar 20, 2012
411.00
414.45
409.27
412.87
358,462
-1.05(-0.25%)
Mar 19, 2012
410.29
414.23
407.15
413.92
376,603
+3.01(+0.73%)
Mar 16, 2012
409.77
410.95
405.53
410.91
532,390
+3.83(+0.94%)
Mar 15, 2012
400.75
408.31
399.59
407.08
554,460
+7.08(+1.77%)
Mar 14, 2012
400.88
401.52
397.65
400.00
271,537
-0.05(-0.01%)
Mar 13, 2012
400.07
400.07
396.44
400.05
307,154
+2.53(+0.64%)
Mar 12, 2012
398.98
401.37
395.66
397.52
366,938
-0.60(-0.15%)
Mar 09, 2012
399.10
400.00
396.51
398.12
362,401
-0.06(-0.02%)
Mar 08, 2012
393.00
399.56
392.23
398.18
345,799
+6.08(+1.55%)
Mar 07, 2012
389.48
393.48
387.09
392.10
299,308
+4.80(+1.24%)
Mar 06, 2012
388.40
389.49
386.44
387.30
531,512
-5.68(-1.45%)
Mar 05, 2012
394.29
396.64
391.58
392.98
376,707
-1.41(-0.36%)
Mar 02, 2012
393.50
394.79
391.98
394.39
302,959
+0.29(+0.07%)
Mar 01, 2012
391.85
394.75
388.00
394.10
387,652
+3.88(+0.99%)
Feb 29, 2012
390.90
392.00
387.34
390.22
355,050
-1.74(-0.44%)
Feb 28, 2012
389.60
392.35
387.51
391.96
356,562
+3.07(+0.79%)
Feb 27, 2012
385.94
390.41
385.21
388.89
344,586
+1.47(+0.38%)
Feb 24, 2012
387.76
387.99
384.85
387.42
311,260
+0.62(+0.16%)
Feb 23, 2012
383.65
387.75
383.50
386.80
332,162
+1.85(+0.48%)
Feb 22, 2012
383.00
386.73
381.12
384.95
403,494
+1.37(+0.36%)
Feb 21, 2012
382.80
387.00
380.14
383.58
687,359
-1.12(-0.29%)
Feb 17, 2012
381.47
385.34
380.00
384.70
577,992
+2.66(+0.70%)
Feb 16, 2012
375.25
383.06
375.00
382.04
505,947
+6.31(+1.68%)
Feb 15, 2012
380.49
383.38
373.60
375.73
757,110
-3.21(-0.85%)
Feb 14, 2012
377.23
379.45
375.01
378.94
389,605
+1.49(+0.39%)
Feb 13, 2012
378.70
379.91
375.19
377.45
391,498
+1.00(+0.27%)
Feb 10, 2012
372.93
376.63
372.46
376.45
311,226
-0.04(-0.01%)
Feb 09, 2012
375.50
377.75
372.27
376.49
484,794
+2.47(+0.66%)
Feb 08, 2012
374.03
375.25
370.50
374.02
408,653
+0.00(+0.00%)
Feb 07, 2012
371.02
374.97
370.07
374.02
383,696
+2.39(+0.64%)
Feb 06, 2012
370.00
374.92
369.51
371.63
537,252
-0.56(-0.15%)
Feb 03, 2012
367.18
373.20
366.03
372.19
809,981
+9.37(+2.58%)
Feb 02, 2012
366.19
373.37
358.60
362.82
1,413,586
-7.59(-2.05%)
Feb 01, 2012
368.00
371.62
364.41
370.41
873,076
+3.12(+0.85%)
Jan 31, 2012
368.39
369.72
365.52
367.29
350,739
-0.40(-0.11%)
Jan 30, 2012
364.90
368.25
364.10
367.69
288,021
+0.93(+0.25%)
Jan 27, 2012
364.05
368.36
362.31
366.76
279,840
+0.95(+0.26%)
Jan 26, 2012
364.12
370.35
363.02
365.81
491,187
+2.67(+0.74%)
Jan 25, 2012
359.89
364.85
359.00
363.14
491,209
+2.54(+0.70%)
Jan 24, 2012
358.40
361.10
357.02
360.60
373,301
+0.14(+0.04%)
Jan 23, 2012
356.84
363.32
356.37
360.46
480,502
+4.07(+1.14%)
Jan 20, 2012
356.60
358.55
354.10
356.39
383,349
-1.70(-0.47%)
Jan 19, 2012
356.71
359.48
355.54
358.09
331,859
+1.27(+0.36%)
Jan 18, 2012
354.20
357.75
351.90
356.82
323,871
+3.44(+0.97%)
Jan 17, 2012
356.84
357.75
353.16
353.38
351,281
-1.24(-0.35%)
Jan 13, 2012
350.26
355.00
350.00
354.62
697,501
+7.00(+2.01%)
Jan 12, 2012
347.61
348.51
343.80
347.62
384,830
+0.02(+0.01%)
Jan 11, 2012
340.00
347.92
338.24
347.60
573,863
+6.48(+1.90%)
Jan 10, 2012
343.82
344.34
336.55
341.12
503,525
+1.38(+0.41%)
Jan 09, 2012
349.00
349.49
336.29
339.74
748,550
-9.21(-2.64%)
Jan 06, 2012
348.88
352.63
347.35
348.95
370,616
-1.53(-0.44%)
Jan 05, 2012
346.88
351.98
342.57
350.48
672,208
+1.73(+0.50%)
Jan 04, 2012
346.00
349.98
345.01
348.75
743,027
+11.01(+3.26%)
Dec 30, 2011
340.77
340.77
337.74
337.74
223,188
-3.03(-0.89%)
Dec 29, 2011
340.00
342.00
338.66
340.77
292,674
+0.63(+0.19%)
Dec 28, 2011
338.64
340.50
336.67
340.14
396,565
+1.14(+0.34%)
Dec 27, 2011
335.00
339.94
333.12
339.00
272,575
+3.68(+1.10%)
Dec 23, 2011
332.68
335.32
331.40
335.32
200,518
+1.26(+0.38%)
Dec 21, 2011
331.60
334.60
330.09
334.06
334,878
+2.34(+0.71%)
Dec 20, 2011
322.20
332.00
321.47
331.72
513,762
+13.95(+4.39%)
Dec 19, 2011
320.68
321.51
317.19
317.77
363,211
-0.63(-0.20%)
Dec 16, 2011
319.70
321.94
316.80
318.40
553,934
-0.12(-0.04%)
Dec 15, 2011
324.48
324.50
316.74
318.52
505,441
-2.59(-0.81%)
Dec 14, 2011
327.70
329.93
319.21
321.11
599,671
-8.40(-2.55%)
Dec 13, 2011
340.00
340.11
328.50
329.51
678,630
-10.71(-3.15%)
Dec 12, 2011
335.38
341.28
334.35
340.22
529,679
+1.62(+0.48%)
Dec 09, 2011
335.68
339.98
332.91
338.60
478,254
+3.86(+1.15%)
Dec 08, 2011
334.91
339.23
333.54
334.74
587,435
-2.01(-0.60%)
Dec 07, 2011
330.15
338.10
328.15
336.75
597,376
+5.32(+1.61%)
Dec 06, 2011
334.00
334.83
329.26
331.43
455,300
-4.78(-1.42%)
Dec 05, 2011
334.15
338.68
333.03
336.21
817,699
+5.72(+1.73%)
Dec 02, 2011
324.98
333.33
323.81
330.49
786,781
+7.45(+2.31%)
Dec 01, 2011
318.50
324.09
315.93
323.04
581,509
+1.48(+0.46%)
Nov 30, 2011
320.21
321.70
316.27
321.56
709,149
+8.59(+2.74%)
Nov 29, 2011
310.02
313.82
309.31
312.97
395,058
+3.42(+1.10%)
Nov 28, 2011
309.50
313.38
307.25
309.55
474,117
+8.80(+2.93%)
Nov 25, 2011
300.00
304.89
300.00
300.75
219,822
+0.30(+0.10%)
Nov 23, 2011
306.67
308.75
300.45
300.45
459,676
-7.93(-2.57%)
Nov 22, 2011
304.19
312.22
304.19
308.38
525,375
+2.80(+0.92%)
Nov 21, 2011
306.43
308.48
302.68
305.58
497,968
-5.48(-1.76%)
Nov 18, 2011
314.30
315.90
308.26
311.06
506,065
-2.55(-0.81%)
Nov 17, 2011
316.71
319.64
310.00
313.61
710,195
-3.06(-0.97%)
Nov 16, 2011
325.03
326.95
315.01
316.67
791,871
-10.79(-3.30%)
Nov 15, 2011
326.00
329.11
322.51
327.46
496,532
+0.43(+0.13%)
Nov 14, 2011
330.75
334.34
326.33
327.03
464,550
-4.99(-1.50%)
Nov 11, 2011
329.82
333.16
325.28
332.02
507,729
+6.14(+1.88%)
Nov 10, 2011
336.92
336.95
324.53
325.88
751,092
-6.96(-2.09%)
Nov 09, 2011
333.01
338.07
331.68
332.84
474,865
-7.03(-2.07%)
Nov 08, 2011
341.00
342.74
335.00
339.87
443,759
+0.71(+0.21%)
Nov 07, 2011
338.87
341.61
336.09
339.16
419,731
+0.19(+0.06%)
Nov 04, 2011
334.31
339.94
334.31
338.97
494,006
+1.47(+0.44%)
Nov 03, 2011
333.63
338.66
329.06
337.50
869,184
+7.88(+2.39%)
Nov 02, 2011
332.99
332.99
324.93
329.62
562,299
+1.44(+0.44%)
Nov 01, 2011
326.64
334.27
324.00
328.18
882,860
-7.94(-2.36%)
Oct 31, 2011
338.98
347.94
336.05
336.12
1,014,938
-5.28(-1.55%)
Oct 28, 2011
341.30
344.98
338.33
341.40
496,830
-2.12(-0.62%)
Oct 27, 2011
341.25
345.92
335.02
343.52
747,745
+10.67(+3.21%)
Oct 26, 2011
338.96
339.50
330.02
332.85
746,989
-1.33(-0.40%)
Oct 25, 2011
339.59
343.00
334.03
334.18
878,781
-8.31(-2.43%)
Oct 24, 2011
334.00
342.98
332.40
342.49
1,117,296
+9.00(+2.70%)
Oct 21, 2011
320.07
333.50
318.41
333.49
2,661,667
+25.58(+8.31%)
Oct 20, 2011
308.97
312.29
306.06
307.91
1,231,835
-2.36(-0.76%)
Oct 19, 2011
319.47
319.99
309.17
310.27
758,259
-9.58(-3.00%)
Oct 18, 2011
320.50
321.06
310.28
319.85
584,730
+0.06(+0.02%)
Oct 17, 2011
319.60
324.32
317.09
319.79
613,893
-1.01(-0.31%)
Oct 14, 2011
320.00
321.66
314.72
320.80
698,925
+3.49(+1.10%)
Oct 13, 2011
311.36
318.98
311.36
317.31
688,316
+3.31(+1.05%)
Oct 12, 2011
313.47
318.06
311.00
314.00
828,576
+4.05(+1.31%)
Oct 11, 2011
305.02
315.00
305.01
309.95
682,652
+2.10(+0.68%)
Oct 10, 2011
298.77
311.84
298.50
307.85
741,547
+13.26(+4.50%)
Oct 07, 2011
296.98
298.56
290.54
294.59
994,954
-4.40(-1.47%)
Oct 06, 2011
294.47
299.88
291.26
298.99
1,549,419
-1.80(-0.60%)
Oct 05, 2011
300.92
302.36
292.00
300.79
1,038,912
-0.30(-0.10%)
Oct 04, 2011
290.00
302.96
285.39
301.09
1,365,713
+8.39(+2.87%)
Oct 03, 2011
299.45
306.60
291.48
292.70
969,426
-10.25(-3.38%)
Sep 30, 2011
308.09
312.94
301.80
302.95
860,457
-10.19(-3.25%)
Sep 29, 2011
323.82
324.65
303.34
313.14
1,190,735
-5.92(-1.86%)
Sep 28, 2011
322.47
328.35
318.00
319.06
782,688
-1.55(-0.48%)
Sep 27, 2011
334.48
334.48
319.53
320.61
941,345
-8.83(-2.68%)
Sep 26, 2011
324.74
329.97
310.00
329.44
1,047,297
+8.94(+2.79%)
Sep 23, 2011
322.79
323.83
313.58
320.50
1,244,665
-5.44(-1.67%)
Sep 22, 2011
325.03
334.74
320.75
325.94
1,762,351
-7.31(-2.19%)
Sep 21, 2011
331.03
343.48
329.34
333.25
2,013,952
+0.06(+0.02%)
Sep 20, 2011
337.03
346.78
332.00
333.19
2,035,073
-2.95(-0.88%)
Sep 19, 2011
315.50
338.32
314.20
336.14
1,572,304
+18.08(+5.68%)
Sep 16, 2011
316.57
318.19
314.02
318.06
567,213
+1.91(+0.60%)
Sep 15, 2011
318.00
319.00
312.25
316.15
667,737
+0.24(+0.08%)
Sep 14, 2011
312.98
319.66
308.90
315.91
955,970
+4.50(+1.45%)
Sep 13, 2011
306.31
312.18
306.31
311.41
592,233
+3.66(+1.19%)
Sep 12, 2011
301.81
309.44
300.82
307.75
697,102
+2.58(+0.85%)
Sep 09, 2011
308.05
309.60
300.53
305.17
923,805
-6.17(-1.98%)
Sep 08, 2011
307.38
315.85
306.34
311.34
761,551
+2.65(+0.86%)
Sep 07, 2011
313.90
313.90
307.10
308.69
774,717
-1.74(-0.56%)
Sep 06, 2011
298.97
310.98
297.70
310.43
850,801
+4.93(+1.61%)
Sep 02, 2011
302.43
309.93
300.57
305.50
625,012
-3.67(-1.19%)
Sep 01, 2011
314.03
316.00
308.05
309.17
538,773
-4.20(-1.34%)
Aug 31, 2011
313.66
318.00
310.23
313.37
892,488
+2.16(+0.69%)
Aug 30, 2011
304.70
313.17
302.81
311.21
746,617
+5.96(+1.95%)
Aug 29, 2011
300.75
307.57
300.75
305.25
731,328
+6.37(+2.13%)
Aug 26, 2011
288.70
300.79
285.00
298.88
894,237
+9.64(+3.33%)
Aug 25, 2011
298.36
299.99
288.20
289.24
686,120
-7.22(-2.44%)
Aug 24, 2011
294.95
299.98
290.02
296.46
1,166,317
+1.90(+0.65%)
Aug 23, 2011
275.49
295.60
275.49
294.56
1,476,042
+21.36(+7.82%)
Aug 22, 2011
283.13
286.60
271.53
273.20
1,563,871
-6.17(-2.21%)
Aug 19, 2011
281.60
292.43
277.00
279.37
1,762,599
-5.13(-1.80%)
Aug 18, 2011
301.55
301.94
279.00
284.50
1,890,579
-24.94(-8.06%)
Aug 17, 2011
317.05
317.87
305.51
309.44
698,834
-6.45(-2.04%)
Aug 16, 2011
317.62
318.83
312.27
315.89
531,721
-3.79(-1.19%)
Aug 15, 2011
319.50
321.58
314.02
319.68
521,531
+1.98(+0.62%)
Aug 12, 2011
319.04
320.97
314.63
317.70
643,734
+1.42(+0.45%)
Aug 11, 2011
303.36
318.66
303.25
316.28
1,199,211
+16.52(+5.51%)
Aug 10, 2011
298.61
309.20
295.00
299.76
1,401,451
-2.80(-0.93%)
Aug 09, 2011
303.20
304.00
287.52
302.56
1,451,292
+10.86(+3.72%)
Aug 08, 2011
303.20
305.21
291.20
291.70
1,410,361
-19.82(-6.36%)
Aug 05, 2011
314.34
317.81
301.11
311.52
1,241,744
+0.12(+0.04%)
Aug 04, 2011
322.50
325.88
311.40
311.40
1,263,821
-14.18(-4.36%)
Aug 03, 2011
321.01
327.00
313.08
325.58
1,070,302
+4.93(+1.54%)
Aug 02, 2011
325.62
330.59
320.29
320.65
607,274
-6.90(-2.11%)
Aug 01, 2011
328.97
329.99
323.09
327.55
513,464
+2.97(+0.92%)
Jul 29, 2011
320.89
327.57
317.85
324.58
784,300
+0.42(+0.13%)
Jul 28, 2011
323.00
329.00
323.00
324.16
525,410
+1.42(+0.44%)
Jul 27, 2011
329.18
329.79
321.80
322.74
828,079
-8.66(-2.61%)
Jul 26, 2011
333.44
336.88
330.75
331.40
466,147
-3.06(-0.91%)
Jul 25, 2011
332.79
337.32
332.00
334.46
540,740
-1.06(-0.32%)
Jul 22, 2011
332.76
336.71
332.70
335.52
1,021,142
+7.30(+2.22%)
Jul 21, 2011
330.50
332.43
325.76
328.22
821,452
-1.80(-0.55%)
Jul 20, 2011
324.75
332.00
323.67
330.02
1,872,606
-3.69(-1.11%)
Jul 19, 2011
330.20
333.71
325.30
333.71
1,466,365
+5.72(+1.74%)
Jul 18, 2011
324.78
328.36
322.62
327.99
764,114
+3.39(+1.04%)
Jul 15, 2011
325.06
326.18
320.12
324.60
834,550
-0.03(-0.01%)
Jul 14, 2011
327.44
329.69
320.31
324.63
830,149
-0.55(-0.17%)
Jul 13, 2011
322.31
328.28
321.33
325.18
931,703
+5.47(+1.71%)
Jul 12, 2011
320.46
323.50
318.54
319.71
644,166
-0.98(-0.31%)
Jul 11, 2011
321.70
326.46
318.38
320.69
788,935
-4.61(-1.42%)
Jul 08, 2011
324.75
328.17
321.70
325.30
1,025,035
-3.19(-0.97%)
Jul 07, 2011
326.66
329.80
323.94
328.49
913,053
+3.55(+1.09%)
Jul 06, 2011
320.88
325.76
319.56
324.94
866,076
+3.49(+1.09%)
Jul 05, 2011
315.98
322.63
314.28
321.45
881,900
+5.73(+1.81%)
Jul 01, 2011
307.24
316.85
305.88
315.72
827,001
+7.53(+2.44%)
Jun 30, 2011
305.24
308.55
304.25
308.19
606,198
+3.73(+1.23%)
Jun 29, 2011
306.50
308.93
303.19
304.46
661,307
-0.26(-0.09%)
Jun 28, 2011
302.50
305.30
300.33
304.72
825,799
+3.26(+1.08%)
Jun 27, 2011
293.26
302.72
291.08
301.46
1,176,752
+8.21(+2.80%)
Jun 24, 2011
292.38
297.00
290.51
293.25
1,088,090
+2.47(+0.85%)
Jun 23, 2011
281.65
291.55
280.80
290.78
1,016,308
+6.32(+2.22%)
Jun 22, 2011
285.12
289.82
284.42
284.46
545,932
-0.79(-0.28%)
Jun 21, 2011
277.16
285.90
277.04
285.25
838,617
+9.20(+3.33%)
Jun 20, 2011
274.96
277.25
274.96
276.05
629,113
+7.08(+2.63%)
Jun 17, 2011
274.00
275.44
268.87
268.97
940,750
-2.84(-1.04%)
Jun 16, 2011
277.30
277.30
269.42
271.81
788,864
-5.49(-1.98%)
Jun 15, 2011
274.75
278.78
273.07
277.30
669,097
+0.53(+0.19%)
Jun 14, 2011
273.81
277.94
272.45
276.77
530,745
+5.87(+2.17%)
Jun 13, 2011
271.99
275.64
268.09
270.90
627,079
-0.97(-0.36%)
Jun 10, 2011
277.31
279.02
271.30
271.87
766,812
-6.00(-2.16%)
Jun 09, 2011
276.90
279.06
273.62
277.87
446,322
+0.76(+0.27%)
Jun 08, 2011
279.82
283.92
276.12
277.11
655,280
-4.19(-1.49%)
Jun 07, 2011
282.01
284.74
280.24
281.30
405,997
+0.56(+0.20%)
Jun 06, 2011
285.01
290.19
280.26
280.74
673,884
-5.77(-2.01%)
Jun 03, 2011
281.95
291.89
281.02
286.51
1,024,766
+5.94(+2.12%)
May 24, 2011
284.24
284.43
279.32
280.57
545,469
-2.76(-0.97%)
May 23, 2011
277.52
285.25
275.51
283.33
916,407
+3.44(+1.23%)
May 20, 2011
279.99
281.17
276.04
279.89
677,644
-1.23(-0.44%)
May 19, 2011
280.80
282.61
277.54
281.12
538,907
+2.37(+0.85%)
May 18, 2011
275.17
280.03
274.38
278.75
513,769
+4.24(+1.54%)
May 17, 2011
271.00
275.11
268.25
274.51
790,964
+1.82(+0.67%)
May 16, 2011
278.70
279.88
272.12
272.69
806,858
-7.71(-2.75%)
May 13, 2011
276.16
281.98
275.90
280.40
1,024,883
+4.52(+1.64%)
May 12, 2011
272.07
278.91
271.33
275.88
922,617
+1.58(+0.58%)
May 11, 2011
270.00
275.90
269.00
274.30
1,163,524
+4.45(+1.65%)
May 10, 2011
266.35
269.98
266.28
269.85
504,556
+3.44(+1.29%)
May 09, 2011
268.10
268.82
264.04
266.41
651,080
-1.69(-0.63%)
May 06, 2011
270.11
272.46
266.51
268.10
851,353
+2.33(+0.88%)
May 05, 2011
258.40
269.08
257.39
265.77
1,076,385
+5.24(+2.01%)
May 04, 2011
257.10
261.40
249.58
260.53
1,392,664
+0.12(+0.05%)
May 03, 2011
266.14
267.76
257.79
260.41
914,119
-6.67(-2.50%)
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.