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

Intuit (NQ: INTU )

670.15 +8.97 (+1.36%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.34 11.73 11.32 11.55 8,189,052 +0.22(+1.90%)
Oct 30, 2002 11.04 11.48 11.00 11.33 6,345,807 +0.34(+3.14%)
Oct 29, 2002 11.00 11.14 10.79 10.99 5,662,149 +0.02(+0.20%)
Oct 28, 2002 11.19 11.22 10.90 10.96 7,181,438 -0.14(-1.26%)
Oct 25, 2002 11.01 11.28 10.80 11.10 7,804,418 +0.10(+0.87%)
Oct 24, 2002 11.83 11.89 10.97 11.01 10,645,138 -0.83(-7.02%)
Oct 23, 2002 11.48 11.89 11.32 11.84 8,154,430 +0.34(+2.96%)
Oct 22, 2002 11.18 11.53 11.06 11.50 7,886,902 +0.18(+1.59%)
Oct 21, 2002 11.38 11.40 11.16 11.32 6,791,162 -0.12(-1.05%)
Oct 18, 2002 11.40 11.51 11.03 11.44 12,230,971 -0.12(-1.08%)
Oct 17, 2002 11.19 11.68 11.18 11.56 12,589,998 +0.48(+4.29%)
Oct 16, 2002 10.86 11.12 10.75 11.09 8,116,844 +0.07(+0.67%)
Oct 15, 2002 10.99 11.08 10.79 11.02 7,570,365 +0.30(+2.78%)
Oct 14, 2002 10.42 10.72 10.40 10.72 5,243,772 +0.19(+1.77%)
Oct 11, 2002 10.12 10.70 10.04 10.53 8,172,865 +0.51(+5.06%)
Oct 10, 2002 10.06 10.24 9.828 10.02 9,981,264 -0.18(-1.81%)
Oct 09, 2002 10.02 10.33 9.953 10.21 8,261,217 +0.10(+1.01%)
Oct 08, 2002 9.819 10.29 9.819 10.11 7,827,552 +0.36(+3.70%)
Oct 07, 2002 9.997 10.02 9.563 9.746 9,331,329 -0.29(-2.92%)
Oct 04, 2002 10.24 10.33 9.959 10.04 9,669,799 -0.15(-1.51%)
Oct 03, 2002 10.48 10.58 10.19 10.19 6,684,151 -0.29(-2.76%)
Oct 02, 2002 10.49 10.71 10.44 10.48 6,798,356 -0.06(-0.61%)
Oct 01, 2002 10.14 10.56 9.955 10.55 6,454,392 +0.42(+4.15%)
Sep 30, 2002 10.12 10.29 9.964 10.13 9,104,328 -0.05(-0.48%)
Sep 27, 2002 9.908 10.38 9.900 10.18 8,983,093 +0.26(+2.58%)
Sep 26, 2002 9.922 10.03 9.841 9.919 9,372,469 +0.06(+0.63%)
Sep 25, 2002 9.741 9.908 9.599 9.857 12,226,475 +0.20(+2.03%)
Sep 24, 2002 9.675 9.862 9.595 9.661 8,376,321 -0.09(-0.96%)
Sep 23, 2002 9.833 9.855 9.608 9.755 5,657,653 -0.08(-0.84%)
Sep 20, 2002 9.930 9.946 9.768 9.837 8,871,444 -0.07(-0.74%)
Sep 19, 2002 10.12 10.12 9.906 9.910 7,555,977 -0.28(-2.79%)
Sep 18, 2002 10.21 10.34 10.12 10.20 7,384,717 -0.11(-1.08%)
Sep 17, 2002 10.65 10.69 10.26 10.31 7,296,190 -0.29(-2.71%)
Sep 16, 2002 10.48 10.65 10.36 10.59 5,604,597 +0.08(+0.76%)
Sep 13, 2002 10.38 10.59 10.29 10.51 4,632,416 +0.12(+1.18%)
Sep 12, 2002 10.35 10.58 10.27 10.39 7,752,914 -0.01(-0.09%)
Sep 11, 2002 10.73 10.89 10.37 10.40 6,839,497 -0.30(-2.77%)
Sep 10, 2002 10.58 10.71 10.48 10.70 6,558,930 +0.14(+1.37%)
Sep 09, 2002 10.31 10.68 10.02 10.55 6,883,889 +0.23(+2.22%)
Sep 06, 2002 10.10 10.37 10.02 10.32 5,734,989 +0.34(+3.39%)
Sep 05, 2002 9.944 10.09 9.886 9.984 7,385,119 -0.14(-1.41%)
Sep 04, 2002 9.833 10.24 9.793 10.13 11,317,780 +0.31(+3.17%)
Sep 03, 2002 9.857 9.890 9.641 9.815 8,104,747 -0.11(-1.12%)
Aug 30, 2002 9.855 10.14 9.684 9.926 4,975,344 +0.06(+0.65%)
Aug 29, 2002 9.650 10.05 9.566 9.862 5,243,097 +0.12(+1.23%)
Aug 28, 2002 9.897 10.13 9.719 9.741 5,726,446 -0.30(-3.03%)
Aug 27, 2002 10.33 10.40 9.906 10.05 6,358,480 -0.22(-2.14%)
Aug 26, 2002 10.30 10.37 10.12 10.27 4,355,759 +0.08(+0.76%)
Aug 23, 2002 10.51 10.56 10.15 10.19 6,043,658 -0.42(-3.94%)
Aug 22, 2002 10.33 10.63 10.20 10.61 5,257,260 +0.23(+2.23%)
Aug 21, 2002 10.27 10.40 10.13 10.38 6,752,494 +0.22(+2.15%)
Aug 20, 2002 10.19 10.39 10.09 10.16 7,993,014 +0.48(+4.92%)
Aug 16, 2002 9.450 9.759 9.225 9.681 4,957,285 +0.22(+2.35%)
Aug 15, 2002 9.341 9.566 9.036 9.459 10,046,235 -0.07(-0.70%)
Aug 14, 2002 8.898 9.563 8.847 9.526 9,123,151 +0.72(+8.16%)
Aug 13, 2002 9.319 9.543 8.801 8.807 7,610,382 -0.48(-5.20%)
Aug 12, 2002 9.303 9.401 9.192 9.290 3,592,517 +0.16(+1.78%)
Aug 07, 2002 9.052 9.152 8.718 9.128 6,373,234 +0.23(+2.60%)
Aug 06, 2002 8.874 9.074 8.856 8.896 8,420,160 +0.18(+2.01%)
Aug 05, 2002 8.843 8.967 8.643 8.721 5,920,831 -0.17(-1.93%)
Aug 02, 2002 9.188 9.208 8.709 8.892 8,046,070 -0.24(-2.58%)
Aug 01, 2002 9.730 9.853 9.128 9.128 7,839,017 -0.65(-6.68%)
Jul 31, 2002 9.917 9.919 9.575 9.781 5,742,857 -0.16(-1.63%)
Jul 30, 2002 9.841 10.00 9.655 9.944 5,804,681 -0.02(-0.18%)
Jul 29, 2002 9.597 9.970 9.397 9.962 6,520,138 +0.32(+3.30%)
Jul 26, 2002 9.297 9.710 9.243 9.644 5,522,315 +0.32(+3.46%)
Jul 25, 2002 9.753 9.764 9.197 9.321 9,693,728 -0.54(-5.48%)
Jul 24, 2002 8.863 9.886 8.736 9.862 10,981,009 +0.97(+10.88%)
Jul 23, 2002 9.076 9.397 8.872 8.894 11,644,658 -0.14(-1.58%)
Jul 22, 2002 9.210 9.343 8.872 9.036 7,087,691 -0.16(-1.79%)
Jul 19, 2002 9.168 9.417 9.012 9.201 8,868,663 -0.79(-7.86%)
Jul 17, 2002 10.69 10.82 9.768 9.986 14,402,219 -0.64(-5.99%)
Jul 12, 2002 10.64 10.84 10.47 10.62 9,642,695 +0.06(+0.59%)
Jul 11, 2002 10.27 10.60 10.24 10.56 9,964,178 +0.29(+2.86%)
Jul 10, 2002 10.49 10.56 10.25 10.27 9,015,466 -0.05(-0.52%)
Jul 09, 2002 10.46 10.78 10.43 10.32 9,248,372 -0.14(-1.34%)
Jul 08, 2002 11.14 11.15 10.39 10.46 11,347,230 -0.68(-6.11%)
Jul 05, 2002 10.74 11.14 10.70 11.14 5,259,509 +0.45(+4.20%)
Jul 04, 2002 10.23 10.70 10.11 10.69 10,533,181 +0.00(+0.00%)
Jul 03, 2002 10.23 10.70 10.11 10.69 10,519,467 +0.46(+4.50%)
Jul 02, 2002 10.47 10.77 10.12 10.23 11,952,428 -0.36(-3.42%)
Jul 01, 2002 10.93 11.00 10.59 10.59 9,045,141 -0.46(-4.20%)
Jun 28, 2002 10.68 11.12 10.55 11.06 13,086,386 +0.51(+4.81%)
Jun 27, 2002 10.56 10.67 10.38 10.55 12,783,338 +0.06(+0.62%)
Jun 26, 2002 9.677 10.58 9.675 10.49 13,855,248 +0.59(+5.98%)
Jun 25, 2002 9.879 10.17 9.790 9.895 15,920,159 +0.06(+0.66%)
Jun 21, 2002 10.01 10.30 9.497 9.830 17,493,178 -0.68(-6.44%)
Jun 20, 2002 10.35 10.72 10.29 10.51 10,472,706 +0.25(+2.41%)
Jun 19, 2002 10.74 10.92 10.24 10.26 8,340,801 -0.49(-4.57%)
Jun 18, 2002 10.42 10.87 10.39 10.75 14,988,982 +0.32(+3.07%)
Jun 17, 2002 9.977 10.52 9.873 10.43 11,224,932 +0.63(+6.42%)
Jun 14, 2002 9.672 9.866 9.448 9.801 4,906,552 -0.05(-0.52%)
Jun 12, 2002 9.664 9.877 9.637 9.853 6,834,776 +0.16(+1.63%)
Jun 11, 2002 9.926 9.953 9.677 9.695 4,037,873 -0.10(-1.00%)
Jun 10, 2002 9.855 9.984 9.675 9.793 4,078,564 +0.00(+0.00%)
Jun 07, 2002 9.770 9.902 9.675 9.793 6,792,961 +0.04(+0.46%)
Jun 06, 2002 9.890 9.942 9.648 9.748 5,140,357 -0.13(-1.35%)
Jun 05, 2002 9.604 9.882 9.443 9.882 7,511,464 +0.16(+1.60%)
May 31, 2002 10.01 10.10 9.657 9.726 11,349,703 +0.50(+5.42%)
May 28, 2002 9.441 9.559 9.092 9.225 4,601,705 -0.16(-1.75%)
May 27, 2002 9.421 9.452 9.210 9.390 3,263,615 +0.00(+0.00%)
May 24, 2002 9.421 9.452 9.210 9.390 3,196,396 -0.07(-0.75%)
May 23, 2002 9.461 9.541 9.208 9.461 5,956,880 +0.01(+0.07%)
May 22, 2002 9.232 9.468 9.032 9.455 5,034,470 +0.12(+1.24%)
May 21, 2002 9.612 9.699 9.270 9.339 4,470,414 -0.22(-2.30%)
May 20, 2002 9.519 9.599 9.341 9.559 4,768,966 -0.10(-1.04%)
May 17, 2002 9.699 9.753 9.370 9.659 5,618,086 +0.05(+0.49%)
May 16, 2002 9.773 9.953 9.383 9.612 14,866,234 -0.06(-0.62%)
May 15, 2002 9.606 9.986 9.541 9.672 8,282,574 +0.04(+0.44%)
May 14, 2002 9.332 9.686 9.299 9.630 7,919,725 +0.44(+4.84%)
May 13, 2002 8.836 9.245 8.805 9.185 6,515,091 +0.48(+5.49%)
May 10, 2002 8.999 9.188 8.685 8.707 8,522,675 -0.13(-1.44%)
May 09, 2002 8.974 9.054 8.812 8.834 5,179,925 -0.28(-3.10%)
May 08, 2002 8.425 9.119 8.320 9.116 6,076,705 +0.85(+10.34%)
May 07, 2002 8.285 8.447 8.258 8.262 4,268,981 +0.00(+0.05%)
May 06, 2002 8.329 8.423 8.196 8.258 5,239,500 -0.09(-1.04%)
May 03, 2002 8.491 8.540 8.247 8.345 4,386,558 -0.14(-1.68%)
May 02, 2002 8.532 8.785 8.467 8.487 4,223,793 -0.19(-2.15%)
May 01, 2002 8.676 8.741 8.362 8.674 4,007,748 -0.04(-0.46%)
Apr 30, 2002 8.309 8.763 8.229 8.714 4,710,289 +0.40(+4.79%)
Apr 29, 2002 8.429 8.505 8.198 8.316 5,746,454 -0.17(-1.99%)
Apr 26, 2002 8.758 8.761 8.278 8.485 4,616,992 -0.17(-1.98%)
Apr 25, 2002 8.403 8.732 8.240 8.656 6,055,798 +0.28(+3.35%)
Apr 24, 2002 8.718 8.765 8.376 8.376 6,253,184 -0.32(-3.63%)
Apr 23, 2002 8.852 8.885 8.514 8.692 6,007,238 -0.16(-1.76%)
Apr 22, 2002 8.785 9.032 8.776 8.847 4,800,215 -0.03(-0.33%)
Apr 19, 2002 8.936 8.983 8.805 8.876 4,219,972 +0.00(+0.03%)
Apr 18, 2002 8.785 8.970 8.785 8.874 4,342,944 +0.04(+0.43%)
Apr 17, 2002 8.932 8.941 8.707 8.836 3,645,573 -0.06(-0.65%)
Apr 16, 2002 8.852 9.145 8.818 8.894 4,098,572 +0.09(+1.01%)
Apr 15, 2002 8.950 8.996 8.676 8.805 3,732,801 -0.14(-1.62%)
Apr 12, 2002 8.709 9.007 8.696 8.950 4,006,624 +0.28(+3.18%)
Apr 11, 2002 8.778 8.890 8.665 8.674 3,707,172 -0.11(-1.29%)
Apr 10, 2002 8.765 8.838 8.567 8.787 6,952,803 +0.07(+0.79%)
Apr 09, 2002 8.732 8.912 8.718 8.718 5,387,427 -0.19(-2.17%)
Apr 08, 2002 8.469 9.070 8.467 8.912 12,039,880 +0.62(+7.43%)
Apr 05, 2002 8.478 8.552 8.294 8.296 4,583,270 -0.15(-1.76%)
Apr 04, 2002 8.329 8.503 8.192 8.445 6,301,743 +0.12(+1.42%)
Apr 03, 2002 8.133 8.405 8.129 8.327 8,172,415 +0.23(+2.89%)
Apr 02, 2002 8.454 8.456 8.051 8.093 6,735,633 -0.47(-5.53%)
Apr 01, 2002 8.480 8.585 8.259 8.567 3,878,930 +0.04(+0.42%)
Mar 29, 2002 8.509 8.692 8.507 8.532 3,497,421 +0.00(+0.00%)
Mar 28, 2002 8.509 8.692 8.507 8.532 3,494,723 +0.05(+0.58%)
Mar 27, 2002 8.329 8.538 8.236 8.483 2,810,167 +0.16(+1.92%)
Mar 26, 2002 8.162 8.580 8.162 8.322 3,482,808 +0.08(+1.00%)
Mar 25, 2002 8.329 8.500 8.236 8.240 3,710,994 -0.13(-1.54%)
Mar 22, 2002 8.338 8.496 8.140 8.369 2,683,597 +0.07(+0.88%)
Mar 21, 2002 8.376 8.476 8.231 8.296 5,433,064 +0.00(+0.05%)
Mar 20, 2002 8.674 8.745 8.291 8.291 4,383,186 -0.46(-5.21%)
Mar 19, 2002 8.638 8.870 8.636 8.747 3,514,057 +0.13(+1.47%)
Mar 18, 2002 8.543 8.776 8.540 8.620 3,043,748 +0.14(+1.65%)
Mar 15, 2002 8.616 8.652 8.396 8.480 4,514,252 +0.00(+0.00%)
Mar 14, 2002 8.587 8.747 8.465 8.480 4,367,899 -0.13(-1.50%)
Mar 13, 2002 8.403 8.672 8.371 8.609 4,301,354 +0.16(+1.95%)
Mar 12, 2002 8.434 8.661 8.320 8.445 5,395,071 -0.09(-1.09%)
Mar 11, 2002 8.096 8.674 8.093 8.538 8,876,531 +0.33(+4.07%)
Mar 08, 2002 8.616 8.616 7.971 8.205 12,928,567 -0.19(-2.30%)
Mar 07, 2002 9.096 9.156 8.280 8.398 14,517,773 -0.69(-7.63%)
Mar 06, 2002 9.217 9.219 8.896 9.092 5,647,761 -0.08(-0.85%)
Mar 05, 2002 9.043 9.299 8.987 9.170 5,226,461 +0.01(+0.15%)
Mar 04, 2002 8.818 9.223 8.685 9.156 6,265,099 +0.38(+4.36%)
Mar 01, 2002 8.427 8.785 8.351 8.774 4,031,353 +0.35(+4.12%)
Feb 28, 2002 8.334 8.563 8.274 8.427 6,039,836 +0.11(+1.34%)
Feb 27, 2002 8.703 8.709 8.173 8.316 5,841,550 -0.31(-3.56%)
Feb 26, 2002 8.732 8.745 8.414 8.623 4,162,419 -0.10(-1.20%)
Feb 25, 2002 8.790 8.834 8.436 8.727 6,555,558 -0.06(-0.66%)
Feb 22, 2002 8.576 8.896 8.429 8.785 7,597,343 +0.20(+2.33%)
Feb 21, 2002 8.538 8.814 8.425 8.585 8,656,664 +0.11(+1.26%)
Feb 20, 2002 8.320 8.627 8.280 8.478 11,336,664 +0.23(+2.80%)
Feb 19, 2002 8.069 8.362 8.040 8.247 10,159,316 +0.13(+1.62%)
Feb 18, 2002 8.376 8.414 8.093 8.116 5,983,408 +0.00(+0.00%)
Feb 15, 2002 8.376 8.414 8.093 8.116 5,982,958 -0.26(-3.08%)
Feb 14, 2002 8.596 8.741 8.345 8.374 16,017,728 +0.15(+1.87%)
Feb 13, 2002 8.287 8.365 8.131 8.220 6,281,510 -0.06(-0.73%)
Feb 12, 2002 8.071 8.507 7.958 8.280 4,287,640 +0.11(+1.36%)
Feb 11, 2002 8.193 8.374 8.078 8.169 5,933,949 -0.09(-1.05%)
Feb 08, 2002 7.789 8.291 7.740 8.256 7,162,104 +0.56(+7.25%)
Feb 07, 2002 7.953 8.156 7.677 7.697 7,295,194 -0.28(-3.46%)
Feb 06, 2002 8.411 8.474 7.862 7.973 6,790,937 -0.26(-3.19%)
Feb 05, 2002 8.140 8.687 8.138 8.236 7,172,670 +0.13(+1.65%)
Feb 04, 2002 8.483 8.574 7.913 8.102 5,618,760 -0.36(-4.26%)
Feb 01, 2002 8.674 8.696 8.440 8.463 7,082,295 -0.27(-3.06%)
Jan 31, 2002 8.721 8.774 8.351 8.729 9,658,657 -0.04(-0.41%)
Jan 30, 2002 8.830 8.872 8.296 8.765 7,844,862 +0.03(+0.36%)
Jan 29, 2002 8.754 9.007 8.672 8.734 7,024,518 -0.02(-0.28%)
Jan 28, 2002 8.814 8.832 8.552 8.758 5,733,865 -0.02(-0.20%)
Jan 25, 2002 8.774 8.912 8.460 8.776 6,640,762 -0.07(-0.78%)
Jan 24, 2002 8.852 9.007 8.669 8.845 3,391,759 -0.05(-0.55%)
Jan 23, 2002 8.532 8.950 8.445 8.894 6,918,856 +0.43(+5.10%)
Jan 22, 2002 8.776 8.785 8.407 8.463 4,122,178 -0.18(-2.13%)
Jan 21, 2002 8.587 8.843 8.540 8.647 6,941,562 +0.00(+0.00%)
Jan 18, 2002 8.587 8.843 8.540 8.647 6,894,351 -0.16(-1.84%)
Jan 17, 2002 8.741 8.896 8.658 8.810 4,675,668 +0.18(+2.09%)
Jan 16, 2002 8.685 8.896 8.496 8.629 6,455,965 -0.07(-0.77%)
Jan 15, 2002 8.832 8.936 8.600 8.696 6,539,371 +0.02(+0.20%)
Jan 14, 2002 8.665 8.810 8.467 8.678 6,470,353 -0.03(-0.36%)
Jan 11, 2002 8.518 8.807 8.474 8.709 13,992,384 +0.41(+4.96%)
Jan 10, 2002 8.867 8.941 8.218 8.298 14,991,904 -1.22(-12.79%)
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.