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
W.W Grainger
(NY:
GWW
)
937.12
+2.62 (+0.28%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Apr 30, 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 29, 2024
940.08
940.08
920.06
934.50
304,636
+5.24(+0.56%)
Apr 26, 2024
935.14
950.35
923.13
929.26
357,386
-18.58(-1.96%)
Apr 25, 2024
935.58
955.49
920.85
947.84
419,025
-10.48(-1.09%)
Apr 24, 2024
953.81
965.24
946.05
958.32
295,929
+2.53(+0.26%)
Apr 23, 2024
945.94
961.98
942.07
955.79
201,488
+13.72(+1.46%)
Apr 22, 2024
948.48
956.15
940.41
942.07
289,855
-0.58(-0.06%)
Apr 19, 2024
940.52
946.00
932.79
942.65
261,961
+5.11(+0.55%)
Apr 18, 2024
955.99
955.99
935.89
937.54
188,166
-12.38(-1.30%)
Apr 17, 2024
962.48
962.48
943.14
949.92
164,404
-6.77(-0.71%)
Apr 16, 2024
958.54
960.73
950.52
956.69
198,601
+1.27(+0.13%)
Apr 15, 2024
980.05
980.05
950.00
955.42
236,259
-9.55(-0.99%)
Apr 12, 2024
961.18
970.10
958.88
964.97
249,490
-1.30(-0.13%)
Apr 11, 2024
974.24
989.12
962.06
966.27
372,486
-34.58(-3.46%)
Apr 10, 2024
1002
1015
995.48
1001
235,437
-6.86(-0.68%)
Apr 09, 2024
1016
1016
986.47
1008
190,205
-7.01(-0.69%)
Apr 08, 2024
1016
1022
1012
1015
148,558
-0.11(-0.01%)
Apr 05, 2024
999.75
1019
995.03
1015
138,672
+21.66(+2.18%)
Apr 04, 2024
1012
1016
990.64
993.17
157,386
-13.53(-1.34%)
Apr 03, 2024
998.03
1012
998.03
1007
163,983
+6.20(+0.62%)
Apr 02, 2024
1010
1010
996.36
1000
187,435
-9.14(-0.91%)
Apr 01, 2024
1016
1018
1008
1010
122,836
-7.66(-0.75%)
Mar 28, 2024
1019
1026
1015
1017
165,155
-2.87(-0.28%)
Mar 27, 2024
1011
1021
1007
1020
172,263
+14.80(+1.47%)
Mar 26, 2024
1007
1014
1004
1005
212,324
-2.37(-0.24%)
Mar 25, 2024
1021
1022
1006
1008
284,990
-19.36(-1.88%)
Mar 22, 2024
1030
1030
1021
1027
130,926
-2.45(-0.24%)
Mar 21, 2024
1019
1034
1012
1030
201,049
+13.39(+1.32%)
Mar 20, 2024
1004
1017
1002
1016
177,442
+14.50(+1.45%)
Mar 19, 2024
995.20
1005
994.25
1002
166,426
+7.17(+0.72%)
Mar 18, 2024
1002
1014
991.58
994.49
187,149
+0.12(+0.01%)
Mar 15, 2024
984.22
995.08
984.04
994.37
277,975
+2.68(+0.27%)
Mar 14, 2024
1017
1017
981.12
991.69
284,581
+16.95(+1.74%)
Mar 13, 2024
974.13
976.63
961.80
974.74
303,144
+2.31(+0.24%)
Mar 12, 2024
966.12
977.43
965.28
972.43
136,083
+8.44(+0.88%)
Mar 11, 2024
966.08
966.08
954.67
963.99
159,186
-6.33(-0.65%)
Mar 08, 2024
989.04
995.68
970.32
970.32
206,613
-18.72(-1.89%)
Mar 07, 2024
987.83
995.41
981.40
989.04
189,636
+6.44(+0.66%)
Mar 06, 2024
988.85
991.72
977.62
982.60
238,752
-3.16(-0.32%)
Mar 05, 2024
982.72
999.00
981.45
985.76
222,794
-1.84(-0.19%)
Mar 04, 2024
979.77
998.40
979.77
987.60
244,288
+6.70(+0.68%)
Mar 01, 2024
973.12
983.14
972.91
980.90
192,991
+7.44(+0.76%)
Feb 29, 2024
976.49
979.48
962.95
973.46
395,573
-1.24(-0.13%)
Feb 28, 2024
970.65
976.84
966.59
974.70
142,506
+5.16(+0.53%)
Feb 27, 2024
961.83
972.71
961.00
969.54
138,150
+5.91(+0.61%)
Feb 26, 2024
962.58
970.26
962.25
963.63
179,670
+4.70(+0.49%)
Feb 23, 2024
957.72
967.33
950.89
958.93
158,553
+0.75(+0.08%)
Feb 22, 2024
951.45
967.31
951.27
958.18
207,556
+17.14(+1.82%)
Feb 21, 2024
935.13
941.37
927.45
941.04
157,357
+5.89(+0.63%)
Feb 20, 2024
927.09
940.54
926.61
935.15
220,748
-0.65(-0.07%)
Feb 16, 2024
945.12
948.24
934.78
935.80
176,545
-7.89(-0.84%)
Feb 15, 2024
948.47
950.43
938.72
943.69
179,825
-0.71(-0.08%)
Feb 14, 2024
943.07
948.99
938.00
944.40
163,562
+8.99(+0.96%)
Feb 13, 2024
931.99
943.66
928.40
935.41
190,493
-11.80(-1.25%)
Feb 12, 2024
957.33
957.87
946.99
947.21
138,312
-11.80(-1.23%)
Feb 09, 2024
949.14
962.21
946.13
959.01
237,474
+10.94(+1.15%)
Feb 08, 2024
945.89
950.68
939.94
948.07
207,917
+4.92(+0.52%)
Feb 07, 2024
944.85
950.86
941.15
943.15
275,897
+4.65(+0.50%)
Feb 06, 2024
945.75
945.75
932.39
938.50
276,541
-5.29(-0.56%)
Feb 05, 2024
958.12
962.58
939.58
943.79
360,588
-26.85(-2.77%)
Feb 02, 2024
931.17
977.03
907.37
970.64
598,172
+49.80(+5.41%)
Feb 01, 2024
899.61
923.34
894.79
920.83
349,691
+26.95(+3.01%)
Jan 31, 2024
908.46
920.69
891.31
893.89
601,242
-19.10(-2.09%)
Jan 30, 2024
891.32
917.64
887.81
912.99
486,119
+18.58(+2.08%)
Jan 29, 2024
879.73
895.96
877.74
894.40
334,741
+12.89(+1.46%)
Jan 26, 2024
879.74
881.68
872.68
881.51
189,814
+1.79(+0.20%)
Jan 25, 2024
869.28
881.22
869.28
879.72
245,984
+10.19(+1.17%)
Jan 24, 2024
876.01
880.20
866.83
869.53
169,343
-4.39(-0.50%)
Jan 23, 2024
876.28
876.64
864.33
873.92
303,383
-1.02(-0.12%)
Jan 22, 2024
866.87
875.73
863.80
874.94
267,416
+12.63(+1.47%)
Jan 19, 2024
874.09
877.84
860.69
862.31
313,291
-8.18(-0.94%)
Jan 18, 2024
859.00
875.61
853.34
870.49
324,527
+33.05(+3.95%)
Jan 17, 2024
836.50
841.82
835.20
837.44
165,287
-1.47(-0.17%)
Jan 16, 2024
838.57
839.68
831.87
838.90
241,298
-1.57(-0.19%)
Jan 12, 2024
840.58
842.87
831.65
840.47
169,171
+5.04(+0.60%)
Jan 11, 2024
829.20
837.26
824.93
835.43
204,425
+6.23(+0.75%)
Jan 10, 2024
823.61
831.26
821.56
829.20
199,339
+6.83(+0.83%)
Jan 09, 2024
812.04
823.04
804.50
822.38
248,408
+1.76(+0.21%)
Jan 08, 2024
819.89
820.63
808.99
820.62
171,764
+3.51(+0.43%)
Jan 05, 2024
811.29
821.64
810.28
817.11
230,237
+2.73(+0.33%)
Jan 04, 2024
806.83
817.50
806.83
814.38
243,245
+7.02(+0.87%)
Jan 03, 2024
811.65
817.40
799.40
807.37
283,613
-4.28(-0.53%)
Jan 02, 2024
819.88
824.18
807.54
811.65
241,357
-15.42(-1.86%)
Dec 29, 2023
825.44
831.02
822.83
827.07
153,991
+1.59(+0.19%)
Dec 28, 2023
825.59
829.27
824.13
825.48
129,346
-4.19(-0.51%)
Dec 27, 2023
826.36
831.09
823.76
829.67
151,964
+2.86(+0.35%)
Dec 26, 2023
827.94
830.37
824.60
826.81
102,448
+0.58(+0.07%)
Dec 22, 2023
823.70
831.21
820.35
826.23
164,789
+3.80(+0.46%)
Dec 21, 2023
821.78
824.04
817.51
822.43
138,719
+8.01(+0.98%)
Dec 20, 2023
816.83
831.27
812.64
814.41
531,846
-14.15(-1.71%)
Dec 19, 2023
834.74
839.35
828.49
828.56
209,469
-2.97(-0.36%)
Dec 18, 2023
826.39
833.98
822.87
831.53
195,521
+9.60(+1.17%)
Dec 15, 2023
819.09
824.55
816.03
821.93
504,823
-5.26(-0.64%)
Dec 14, 2023
819.68
829.22
811.83
827.19
286,392
+9.98(+1.22%)
Dec 13, 2023
819.56
823.37
810.28
817.21
221,146
-2.25(-0.28%)
Dec 12, 2023
815.60
823.02
815.25
819.46
211,331
+3.62(+0.44%)
Dec 11, 2023
802.73
816.36
802.73
815.84
227,707
+13.36(+1.67%)
Dec 08, 2023
806.85
808.62
800.58
802.48
236,274
-3.34(-0.41%)
Dec 07, 2023
808.27
810.62
801.05
805.82
240,980
+4.86(+0.61%)
Dec 06, 2023
799.53
811.28
799.53
800.96
212,791
+3.95(+0.50%)
Dec 05, 2023
798.43
800.82
792.45
797.01
165,864
-2.83(-0.35%)
Dec 04, 2023
794.46
805.06
794.46
799.83
178,634
-2.18(-0.27%)
Dec 01, 2023
784.31
803.01
783.51
802.01
282,002
+17.36(+2.21%)
Nov 30, 2023
775.94
784.99
773.48
784.65
365,710
+10.48(+1.35%)
Nov 29, 2023
778.54
778.78
770.62
774.17
309,108
+0.55(+0.07%)
Nov 28, 2023
806.14
812.93
772.02
773.62
465,370
-35.15(-4.35%)
Nov 27, 2023
807.35
813.92
806.25
808.77
241,288
-1.94(-0.24%)
Nov 24, 2023
810.27
812.27
804.97
810.71
88,158
+3.31(+0.41%)
Nov 22, 2023
808.65
810.75
805.12
807.40
160,510
+2.21(+0.27%)
Nov 21, 2023
808.41
811.51
804.93
805.19
193,155
-2.00(-0.25%)
Nov 20, 2023
798.43
808.03
794.59
807.19
198,657
+6.56(+0.82%)
Nov 17, 2023
796.37
801.11
792.42
800.63
207,622
+7.14(+0.90%)
Nov 16, 2023
794.25
799.50
792.09
793.49
232,995
+0.25(+0.03%)
Nov 15, 2023
802.43
804.55
791.76
793.24
285,025
-6.64(-0.83%)
Nov 14, 2023
790.93
804.71
790.93
799.88
296,046
+11.77(+1.49%)
Nov 13, 2023
788.20
793.65
786.23
788.11
291,817
-2.58(-0.33%)
Nov 10, 2023
781.15
792.59
780.40
790.70
233,292
+12.36(+1.59%)
Nov 09, 2023
780.18
790.39
777.64
778.34
316,595
+0.71(+0.09%)
Nov 08, 2023
772.90
781.51
769.92
777.64
336,069
+8.05(+1.05%)
Nov 07, 2023
763.16
773.61
760.82
769.58
279,678
+5.76(+0.75%)
Nov 06, 2023
763.13
764.33
754.83
763.82
270,988
-0.59(-0.08%)
Nov 03, 2023
757.83
769.82
754.50
764.40
365,375
+11.39(+1.51%)
Nov 02, 2023
743.76
757.25
743.76
753.01
337,344
+14.13(+1.91%)
Nov 01, 2023
728.68
744.28
724.84
738.88
373,991
+12.22(+1.68%)
Oct 31, 2023
722.62
735.16
718.86
726.67
414,733
+3.75(+0.52%)
Oct 30, 2023
708.72
727.42
707.16
722.91
446,698
+19.22(+2.73%)
Oct 27, 2023
699.21
708.85
696.94
703.70
411,031
+7.06(+1.01%)
Oct 26, 2023
702.90
707.84
684.57
696.64
458,946
+22.16(+3.29%)
Oct 25, 2023
681.74
683.19
671.49
674.48
326,561
-9.26(-1.35%)
Oct 24, 2023
688.84
690.98
681.47
683.74
276,782
+0.39(+0.06%)
Oct 23, 2023
689.42
694.44
683.28
683.35
228,736
-5.15(-0.75%)
Oct 20, 2023
701.58
701.58
688.14
688.49
225,208
-11.29(-1.61%)
Oct 19, 2023
710.46
715.40
697.88
699.78
268,200
-8.99(-1.27%)
Oct 18, 2023
733.08
733.08
708.74
708.78
235,837
-26.19(-3.56%)
Oct 17, 2023
727.79
735.81
725.27
734.96
158,736
+6.35(+0.87%)
Oct 16, 2023
733.96
738.40
720.70
728.61
220,000
+0.32(+0.04%)
Oct 13, 2023
734.89
736.97
724.80
728.29
275,477
-3.90(-0.53%)
Oct 12, 2023
723.74
741.94
722.87
732.19
439,683
+21.00(+2.95%)
Oct 11, 2023
706.02
713.43
703.38
711.20
231,576
+3.40(+0.48%)
Oct 10, 2023
722.76
722.97
707.42
707.80
356,281
-14.97(-2.07%)
Oct 09, 2023
713.22
724.13
711.82
722.76
257,740
+9.55(+1.34%)
Oct 06, 2023
697.69
719.39
697.38
713.22
317,347
+13.71(+1.96%)
Oct 05, 2023
696.94
701.98
690.02
699.51
206,108
+3.70(+0.53%)
Oct 04, 2023
685.66
696.85
681.71
695.80
258,598
+11.75(+1.72%)
Oct 03, 2023
691.99
698.61
680.84
684.05
367,275
-7.56(-1.09%)
Oct 02, 2023
690.15
698.17
689.21
691.61
281,556
+2.77(+0.40%)
Sep 29, 2023
698.34
700.63
686.66
688.84
226,768
-6.98(-1.00%)
Sep 28, 2023
699.11
704.13
694.35
695.82
253,257
-1.25(-0.18%)
Sep 27, 2023
687.89
697.93
684.45
697.08
244,578
+14.52(+2.13%)
Sep 26, 2023
686.69
690.96
681.91
682.56
238,142
-4.34(-0.63%)
Sep 25, 2023
677.47
688.77
685.74
686.90
177,121
+8.37(+1.23%)
Sep 22, 2023
678.62
686.54
677.19
678.53
161,402
-0.98(-0.14%)
Sep 21, 2023
680.27
687.59
675.69
679.50
272,491
-2.52(-0.37%)
Sep 20, 2023
690.17
697.02
680.87
682.02
155,440
-6.04(-0.88%)
Sep 19, 2023
689.38
691.24
684.34
688.07
156,870
-2.74(-0.40%)
Sep 18, 2023
690.99
694.92
689.32
690.80
248,990
+0.69(+0.10%)
Sep 15, 2023
693.94
695.31
687.84
690.12
305,560
-3.13(-0.45%)
Sep 14, 2023
689.10
694.73
685.60
693.24
210,285
+11.26(+1.65%)
Sep 13, 2023
682.04
687.36
680.48
681.98
182,707
-1.57(-0.23%)
Sep 12, 2023
686.39
692.20
682.19
683.55
163,326
-5.44(-0.79%)
Sep 11, 2023
689.10
691.86
685.07
688.99
181,428
+2.05(+0.30%)
Sep 08, 2023
687.44
691.90
686.62
686.94
224,965
-1.85(-0.27%)
Sep 07, 2023
689.31
691.76
684.82
688.79
263,072
-1.74(-0.25%)
Sep 06, 2023
690.48
694.58
685.09
690.53
225,156
+0.53(+0.08%)
Sep 05, 2023
704.65
704.83
686.08
690.01
221,085
-17.69(-2.50%)
Sep 01, 2023
715.04
716.05
698.61
707.70
264,854
-3.35(-0.47%)
Aug 31, 2023
723.65
727.27
710.70
711.05
354,757
-11.12(-1.54%)
Aug 30, 2023
715.88
723.33
714.50
722.17
135,657
+7.48(+1.05%)
Aug 29, 2023
704.71
716.79
698.98
714.69
170,920
+7.55(+1.07%)
Aug 28, 2023
712.11
717.29
704.97
707.14
247,169
-4.32(-0.61%)
Aug 25, 2023
708.33
717.52
707.19
711.46
177,878
+6.10(+0.87%)
Aug 24, 2023
703.36
713.34
703.36
705.36
259,780
+1.29(+0.18%)
Aug 23, 2023
699.07
707.13
696.52
704.07
188,799
+8.22(+1.18%)
Aug 22, 2023
702.19
704.10
694.30
695.84
154,757
-4.17(-0.60%)
Aug 21, 2023
700.50
704.95
692.44
700.01
141,574
-0.49(-0.07%)
Aug 18, 2023
695.14
701.76
693.46
700.50
186,874
+0.20(+0.03%)
Aug 17, 2023
708.27
713.72
699.24
700.30
223,256
-5.93(-0.84%)
Aug 16, 2023
711.94
719.88
705.17
706.24
185,676
-3.55(-0.50%)
Aug 15, 2023
710.18
712.88
709.14
709.79
159,677
-2.79(-0.39%)
Aug 14, 2023
708.91
714.16
708.70
712.58
133,960
+2.33(+0.33%)
Aug 11, 2023
707.51
712.22
705.07
710.25
130,872
+2.91(+0.41%)
Aug 10, 2023
710.97
717.08
705.52
707.34
153,404
-2.41(-0.34%)
Aug 09, 2023
709.97
714.88
706.84
709.75
144,888
+1.22(+0.17%)
Aug 08, 2023
709.93
711.18
702.35
708.53
272,458
-3.74(-0.53%)
Aug 07, 2023
708.74
715.95
707.72
712.28
243,211
+8.92(+1.27%)
Aug 04, 2023
720.20
720.90
701.70
703.36
326,610
-14.51(-2.02%)
Aug 03, 2023
709.64
718.80
708.06
717.87
299,413
+1.12(+0.16%)
Aug 02, 2023
719.52
725.65
715.50
716.75
343,829
-3.55(-0.49%)
Aug 01, 2023
729.67
732.41
712.26
720.29
618,638
-13.08(-1.78%)
Jul 31, 2023
728.06
734.23
723.24
733.37
276,746
+7.07(+0.97%)
Jul 28, 2023
726.35
729.22
719.03
726.30
260,004
+6.65(+0.92%)
Jul 27, 2023
730.53
746.55
714.21
719.65
615,193
-37.19(-4.91%)
Jul 26, 2023
754.26
763.53
753.92
756.84
274,898
-4.46(-0.59%)
Jul 25, 2023
761.78
765.45
759.20
761.29
280,328
-2.63(-0.34%)
Jul 24, 2023
765.20
772.47
761.82
763.93
397,850
+0.26(+0.03%)
Jul 21, 2023
764.25
767.55
760.19
763.67
322,729
+1.84(+0.24%)
Jul 20, 2023
764.56
764.56
752.39
761.83
376,238
+1.09(+0.14%)
Jul 19, 2023
752.49
764.87
752.49
760.74
304,843
+5.80(+0.77%)
Jul 18, 2023
753.78
758.20
745.31
754.94
301,041
-3.76(-0.50%)
Jul 17, 2023
757.68
762.25
753.25
758.70
296,294
+0.64(+0.09%)
Jul 14, 2023
756.72
758.16
745.27
758.06
376,789
+1.77(+0.23%)
Jul 13, 2023
763.97
767.86
755.99
756.29
433,716
-15.62(-2.02%)
Jul 12, 2023
784.27
788.13
767.95
771.91
350,948
-18.27(-2.31%)
Jul 11, 2023
794.33
805.97
784.32
790.18
362,626
-1.03(-0.13%)
Jul 10, 2023
772.22
791.75
771.18
791.22
191,695
+20.42(+2.65%)
Jul 07, 2023
771.10
783.12
769.71
770.80
244,566
-2.69(-0.35%)
Jul 06, 2023
772.91
775.22
764.65
773.49
253,691
-3.77(-0.49%)
Jul 05, 2023
767.32
778.20
762.77
777.26
247,527
+0.13(+0.02%)
Jul 03, 2023
781.30
782.08
772.96
777.13
136,435
-5.99(-0.76%)
Jun 30, 2023
781.94
790.31
780.47
783.12
273,477
+6.25(+0.80%)
Jun 29, 2023
766.24
777.40
764.82
776.88
203,116
+9.25(+1.20%)
Jun 28, 2023
762.89
772.76
757.93
767.63
280,087
+2.47(+0.32%)
Jun 27, 2023
744.58
765.99
743.00
765.16
289,987
+22.25(+3.00%)
Jun 26, 2023
731.84
746.01
731.84
742.90
184,636
+10.12(+1.38%)
Jun 23, 2023
727.69
736.01
724.89
732.78
295,288
+1.96(+0.27%)
Jun 22, 2023
737.21
738.35
730.16
730.83
240,243
-6.13(-0.83%)
Jun 21, 2023
724.59
738.38
723.55
736.96
294,262
+11.34(+1.56%)
Jun 20, 2023
724.94
731.41
720.50
725.61
276,032
-1.74(-0.24%)
Jun 16, 2023
739.13
743.57
726.23
727.35
422,379
-11.38(-1.54%)
Jun 15, 2023
721.95
740.56
718.78
738.73
256,124
+65.21(+9.68%)
May 08, 2023
670.30
674.33
666.51
673.52
181,490
+2.69(+0.40%)
May 05, 2023
665.34
673.48
665.03
670.83
238,367
+9.80(+1.48%)
May 04, 2023
675.10
675.10
656.18
661.02
250,534
-15.95(-2.36%)
May 03, 2023
686.05
690.64
674.59
676.98
367,438
-5.15(-0.75%)
May 02, 2023
686.28
688.88
674.37
682.13
224,277
-7.08(-1.03%)
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.