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
Energy Bear -2X Direxion
(NY:
ERY
)
21.66
-0.60 (-2.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 28, 2019
403.60
403.88
391.86
394.02
21,719
-13.71(-3.36%)
Jun 27, 2019
396.93
408.76
394.49
407.73
13,452
+9.77(+2.45%)
Jun 26, 2019
404.07
407.64
388.29
397.96
34,592
-19.25(-4.62%)
Jun 25, 2019
408.95
418.25
407.95
417.22
12,852
+9.63(+2.36%)
Jun 24, 2019
396.18
409.08
395.02
407.59
9,413
+11.40(+2.88%)
Jun 21, 2019
403.38
403.38
392.40
396.18
16,591
-10.38(-2.55%)
Jun 20, 2019
413.57
413.57
403.29
406.56
24,990
-28.79(-6.61%)
Jun 19, 2019
431.89
440.77
426.47
435.35
11,903
+3.74(+0.87%)
Jun 18, 2019
443.49
443.49
424.61
431.61
21,891
-19.45(-4.31%)
Jun 17, 2019
465.64
470.32
447.60
451.06
10,483
-11.78(-2.54%)
Jun 14, 2019
451.15
465.36
451.15
462.84
13,767
+10.38(+2.29%)
Jun 13, 2019
453.77
457.60
446.80
452.46
21,451
-17.29(-3.68%)
Jun 12, 2019
461.72
473.59
457.59
469.75
18,193
+19.26(+4.27%)
Jun 11, 2019
441.90
450.78
436.85
450.50
12,231
-2.06(-0.45%)
Jun 10, 2019
451.15
454.48
441.24
452.55
12,722
-4.30(-0.94%)
Jun 07, 2019
459.38
462.28
448.63
456.86
29,973
-6.36(-1.37%)
Jun 06, 2019
486.68
486.68
457.98
463.21
16,746
-25.62(-5.24%)
Jun 05, 2019
474.62
498.55
471.06
488.83
17,406
+15.99(+3.38%)
Jun 04, 2019
486.02
490.04
471.25
472.84
13,473
-25.33(-5.09%)
Jun 03, 2019
509.77
511.26
493.31
498.17
15,615
-20.38(-3.93%)
May 31, 2019
513.79
519.68
501.54
518.55
14,291
+25.05(+5.08%)
May 30, 2019
476.02
497.80
476.02
493.50
19,503
+17.48(+3.67%)
May 29, 2019
485.55
493.78
474.80
476.02
11,402
+8.41(+1.80%)
May 28, 2019
449.84
467.89
447.88
467.61
12,754
+15.05(+3.33%)
May 24, 2019
443.11
463.77
441.90
452.55
9,563
-1.78(-0.39%)
May 23, 2019
434.70
463.12
434.70
454.33
22,184
+39.45(+9.51%)
May 22, 2019
402.54
417.78
400.48
414.88
22,504
+18.88(+4.77%)
May 21, 2019
404.32
405.81
392.54
396.00
13,258
-13.37(-3.27%)
May 20, 2019
412.17
412.45
404.32
409.37
12,794
-1.12(-0.27%)
May 17, 2019
404.88
411.42
400.11
410.49
12,815
+12.71(+3.20%)
May 16, 2019
400.76
400.76
393.75
397.77
17,667
-6.45(-1.60%)
May 15, 2019
418.15
420.86
401.98
404.22
20,857
-6.08(-1.48%)
May 14, 2019
417.87
420.40
400.11
410.30
21,028
-13.93(-3.28%)
May 13, 2019
416.19
431.89
410.58
424.23
14,358
+18.79(+4.63%)
May 10, 2019
411.98
428.24
402.26
405.44
17,158
-4.49(-1.09%)
May 09, 2019
415.91
426.38
406.47
409.93
13,610
-1.03(-0.25%)
May 08, 2019
410.39
412.73
401.32
410.95
10,182
+0.75(+0.18%)
May 07, 2019
412.36
425.35
409.55
410.21
10,922
+7.85(+1.95%)
May 06, 2019
411.05
411.24
396.37
402.35
11,311
+0.09(+0.02%)
May 03, 2019
402.07
403.19
391.50
402.26
18,356
-10.19(-2.47%)
May 02, 2019
397.68
412.45
392.16
412.45
22,186
+21.09(+5.39%)
May 01, 2019
368.51
391.36
366.46
391.36
17,013
+22.85(+6.20%)
Apr 30, 2019
358.42
370.48
357.30
368.51
8,047
+0.47(+0.13%)
Apr 29, 2019
365.80
370.03
362.72
368.05
10,326
+1.78(+0.48%)
Apr 26, 2019
361.60
376.23
361.41
366.27
25,031
+12.62(+3.57%)
Apr 25, 2019
349.54
355.24
345.09
353.65
20,022
+3.74(+1.07%)
Apr 24, 2019
331.59
350.10
331.22
349.91
21,331
+17.95(+5.41%)
Apr 23, 2019
330.56
338.88
328.31
331.96
21,481
+0.19(+0.06%)
Apr 22, 2019
342.99
345.93
330.18
331.77
29,094
-21.50(-6.09%)
Apr 18, 2019
346.08
355.61
343.74
353.27
22,677
+5.52(+1.59%)
Apr 17, 2019
341.96
349.16
338.13
347.76
22,119
+1.12(+0.32%)
Apr 16, 2019
350.28
353.37
344.86
346.64
18,683
-6.73(-1.90%)
Apr 15, 2019
348.69
354.86
345.89
353.37
17,134
+6.64(+1.91%)
Apr 12, 2019
335.98
349.35
334.20
346.73
27,149
-2.71(-0.78%)
Apr 11, 2019
352.06
357.57
342.43
349.44
32,551
+0.19(+0.05%)
Apr 10, 2019
351.59
352.81
345.42
349.25
23,510
-4.77(-1.35%)
Apr 09, 2019
346.82
357.11
345.67
354.02
34,168
+12.53(+3.67%)
Apr 08, 2019
344.11
345.79
336.45
341.50
22,068
-4.77(-1.38%)
Apr 05, 2019
361.97
362.16
344.95
346.26
42,392
-18.98(-5.20%)
Apr 04, 2019
373.65
379.13
364.58
365.24
24,642
-9.07(-2.42%)
Apr 03, 2019
360.94
377.95
358.60
374.31
31,949
+10.94(+3.01%)
Apr 02, 2019
354.30
366.27
352.90
363.37
20,716
+7.76(+2.18%)
Apr 01, 2019
363.84
364.98
354.12
355.61
26,693
-15.14(-4.08%)
Mar 29, 2019
358.32
374.31
355.80
370.76
16,302
+2.06(+0.56%)
Mar 28, 2019
378.24
378.68
367.86
368.70
24,544
-4.11(-1.10%)
Mar 27, 2019
365.52
380.95
361.60
372.81
19,769
+7.57(+2.07%)
Mar 26, 2019
369.17
371.32
357.86
365.24
24,905
-16.08(-4.22%)
Mar 25, 2019
387.96
392.35
379.45
381.32
16,915
-0.56(-0.15%)
Mar 22, 2019
362.53
385.99
361.41
381.88
45,366
+28.70(+8.13%)
Mar 21, 2019
365.62
365.62
351.50
353.18
25,106
-7.95(-2.20%)
Mar 20, 2019
371.78
374.78
351.22
361.13
30,233
-9.82(-2.65%)
Mar 19, 2019
360.75
374.87
356.61
370.94
48,736
+3.45(+0.94%)
Mar 18, 2019
382.11
382.11
365.54
367.50
29,564
-15.73(-4.10%)
Mar 15, 2019
385.83
387.04
380.52
383.22
23,296
+0.37(+0.10%)
Mar 14, 2019
383.22
383.41
376.99
382.85
13,449
-0.93(-0.24%)
Mar 13, 2019
387.50
392.25
383.22
383.78
19,783
-12.38(-3.12%)
Mar 12, 2019
400.25
400.25
389.37
396.16
12,423
-7.35(-1.82%)
Mar 11, 2019
414.12
415.05
400.72
403.51
15,143
-19.91(-4.70%)
Mar 08, 2019
419.33
434.22
419.33
423.43
17,386
+22.80(+5.69%)
Mar 07, 2019
392.44
404.81
391.79
400.63
14,477
+7.82(+1.99%)
Mar 06, 2019
385.08
398.81
385.08
392.81
17,060
+14.24(+3.76%)
Mar 05, 2019
373.64
386.20
373.64
378.57
12,511
+3.72(+0.99%)
Mar 04, 2019
372.34
391.88
370.38
374.85
19,602
-2.14(-0.57%)
Mar 01, 2019
391.79
391.79
376.62
376.99
25,950
-21.78(-5.46%)
Feb 28, 2019
386.67
405.53
386.11
398.76
16,247
+11.82(+3.05%)
Feb 27, 2019
385.46
392.25
374.75
386.95
20,995
-4.28(-1.09%)
Feb 26, 2019
388.34
391.68
381.08
391.23
14,459
+3.81(+0.98%)
Feb 25, 2019
394.30
394.30
383.78
387.41
14,788
-1.95(-0.50%)
Feb 22, 2019
383.97
395.14
380.99
389.37
9,423
-3.26(-0.83%)
Feb 21, 2019
377.73
396.44
376.90
392.62
20,667
+17.59(+4.69%)
Feb 20, 2019
381.36
381.36
369.45
375.03
23,161
-4.10(-1.08%)
Feb 19, 2019
389.55
390.30
375.55
379.13
16,996
-4.19(-1.09%)
Feb 15, 2019
391.23
392.34
382.29
383.32
16,666
-18.89(-4.70%)
Feb 14, 2019
409.93
412.17
393.27
402.21
21,496
-4.28(-1.05%)
Feb 13, 2019
417.00
417.55
396.35
406.49
28,323
-16.10(-3.81%)
Feb 12, 2019
420.45
428.41
415.42
422.59
16,001
-16.19(-3.69%)
Feb 11, 2019
448.09
454.88
436.92
438.78
17,445
-6.14(-1.38%)
Feb 08, 2019
443.81
466.98
439.81
444.92
18,590
+6.24(+1.42%)
Feb 07, 2019
418.96
449.95
415.98
438.69
58,047
+27.36(+6.65%)
Feb 06, 2019
407.33
412.72
405.56
411.33
38,459
+8.65(+2.15%)
Feb 05, 2019
405.28
408.07
400.63
402.67
12,987
-1.58(-0.39%)
Feb 04, 2019
414.12
424.36
403.88
404.25
17,952
-2.42(-0.60%)
Feb 01, 2019
417.94
419.24
399.42
406.68
30,367
-23.17(-5.39%)
Jan 31, 2019
435.06
438.87
423.61
429.85
24,993
-8.10(-1.85%)
Jan 30, 2019
447.06
455.10
433.48
437.94
16,638
-18.61(-4.08%)
Jan 29, 2019
454.51
457.49
447.44
456.56
10,559
-4.65(-1.01%)
Jan 28, 2019
464.09
474.61
459.81
461.21
17,302
+13.96(+3.12%)
Jan 25, 2019
455.35
455.35
438.69
447.25
42,832
-17.03(-3.67%)
Jan 24, 2019
475.26
480.84
451.92
464.28
28,618
-8.47(-1.79%)
Jan 23, 2019
452.65
483.36
451.81
472.75
34,492
+14.52(+3.17%)
Jan 22, 2019
444.37
460.93
441.48
458.23
37,500
+28.57(+6.65%)
Jan 18, 2019
441.48
449.30
429.01
429.66
41,381
-27.27(-5.97%)
Jan 17, 2019
480.94
483.92
450.90
456.93
34,202
-13.12(-2.79%)
Jan 16, 2019
469.86
474.70
458.70
470.05
19,942
+1.95(+0.42%)
Jan 15, 2019
465.30
473.77
455.23
468.10
15,081
-4.75(-1.00%)
Jan 14, 2019
483.26
485.39
467.44
472.84
22,238
+3.16(+0.67%)
Jan 11, 2019
467.16
481.12
464.65
469.68
22,275
+9.31(+2.02%)
Jan 10, 2019
475.73
482.89
459.53
460.37
28,137
-4.37(-0.94%)
Jan 09, 2019
468.10
483.64
460.09
464.75
21,426
-22.99(-4.71%)
Jan 08, 2019
477.49
495.45
475.45
487.73
16,639
-12.66(-2.53%)
Jan 07, 2019
509.79
531.23
488.48
500.39
17,923
-20.57(-3.95%)
Jan 04, 2019
553.25
562.55
517.98
520.95
34,966
-62.16(-10.66%)
Jan 03, 2019
558.27
600.52
557.31
583.12
26,678
+18.98(+3.37%)
Jan 02, 2019
636.39
636.39
554.92
564.13
27,664
-40.67(-6.72%)
Dec 31, 2018
596.71
621.69
587.77
604.80
21,770
-5.40(-0.88%)
Dec 28, 2018
586.93
620.11
580.51
610.20
26,305
+16.01(+2.69%)
Dec 27, 2018
642.58
666.50
594.19
594.19
32,967
-11.96(-1.97%)
Dec 26, 2018
716.73
764.88
605.97
606.15
33,315
-139.62(-18.72%)
Dec 24, 2018
692.33
746.51
679.72
745.77
38,946
+80.06(+12.03%)
Dec 21, 2018
643.35
680.18
614.04
665.71
55,492
+19.94(+3.09%)
Dec 20, 2018
618.21
655.39
590.10
645.76
52,057
+50.28(+8.44%)
Dec 19, 2018
563.48
608.66
532.60
595.48
39,552
+21.24(+3.70%)
Dec 18, 2018
540.38
582.31
533.61
574.24
26,114
+37.66(+7.02%)
Dec 17, 2018
511.43
546.13
499.19
536.57
23,673
+28.76(+5.66%)
Dec 14, 2018
485.09
513.94
477.85
507.82
16,611
+33.58(+7.08%)
Dec 13, 2018
481.84
488.98
465.61
474.23
24,070
-5.29(-1.10%)
Dec 12, 2018
461.62
479.61
451.32
479.52
17,026
-5.38(-1.11%)
Dec 11, 2018
460.97
500.02
460.23
484.90
19,497
-0.56(-0.11%)
Dec 10, 2018
470.99
516.44
467.00
485.46
32,863
+22.64(+4.89%)
Dec 07, 2018
428.22
465.05
409.30
462.82
27,326
+9.09(+2.00%)
Dec 06, 2018
458.46
482.21
453.36
453.73
49,086
+22.73(+5.27%)
Dec 04, 2018
397.70
433.23
392.41
431.00
23,499
+34.14(+8.60%)
Dec 03, 2018
395.29
410.87
388.70
396.87
28,678
-29.22(-6.86%)
Nov 30, 2018
433.32
439.82
421.63
426.09
24,900
+3.99(+0.95%)
Nov 29, 2018
430.08
431.56
412.17
422.10
25,598
-8.41(-1.95%)
Nov 28, 2018
454.57
464.23
430.45
430.51
28,079
-23.32(-5.14%)
Nov 27, 2018
457.26
461.25
445.08
453.82
22,566
+4.55(+1.01%)
Nov 26, 2018
462.36
462.36
441.21
449.28
31,447
-23.66(-5.00%)
Nov 23, 2018
463.84
481.47
459.20
472.94
28,802
+42.12(+9.78%)
Nov 21, 2018
430.82
430.82
430.82
0
-21.43(-4.74%)
Nov 20, 2018
428.22
461.34
424.79
452.25
39,828
+40.82(+9.92%)
Nov 19, 2018
418.39
422.10
406.88
411.43
24,267
+1.67(+0.41%)
Nov 16, 2018
420.98
424.51
406.88
409.76
93,770
-15.31(-3.60%)
Nov 15, 2018
450.86
465.61
424.69
425.07
41,394
-21.71(-4.86%)
Nov 14, 2018
422.56
457.91
417.83
446.77
38,929
+1.58(+0.35%)
Nov 13, 2018
417.46
450.02
412.26
445.20
47,450
+29.78(+7.17%)
Nov 12, 2018
382.67
417.00
378.12
415.42
41,878
+25.05(+6.42%)
Nov 09, 2018
401.50
410.22
382.95
390.37
55,072
+1.58(+0.41%)
Nov 08, 2018
370.24
392.04
361.06
388.79
56,970
+23.56(+6.45%)
Nov 07, 2018
368.76
381.19
361.06
365.23
43,201
-18.18(-4.74%)
Nov 06, 2018
386.85
396.87
380.91
383.41
26,001
-3.90(-1.01%)
Nov 05, 2018
395.19
396.40
384.34
387.31
48,029
-20.13(-4.94%)
Nov 02, 2018
393.71
420.61
383.97
407.44
70,174
+1.11(+0.27%)
Nov 01, 2018
413.56
426.27
399.83
406.33
69,832
-9.93(-2.38%)
Oct 31, 2018
412.82
417.46
394.55
416.25
49,938
-8.16(-1.92%)
Oct 30, 2018
458.93
458.93
420.71
424.42
50,053
-31.36(-6.88%)
Oct 29, 2018
422.10
472.10
421.73
455.77
40,333
+24.21(+5.61%)
Oct 26, 2018
432.21
451.88
416.81
431.56
55,568
+9.93(+2.35%)
Oct 25, 2018
419.69
430.63
408.00
421.63
58,581
-15.03(-3.44%)
Oct 24, 2018
385.55
437.59
384.81
436.66
48,224
+45.27(+11.57%)
Oct 23, 2018
378.87
405.58
376.27
391.39
65,923
+29.22(+8.07%)
Oct 22, 2018
351.31
368.48
349.37
362.17
46,210
+11.69(+3.34%)
Oct 19, 2018
344.73
351.22
335.64
350.48
24,997
+9.09(+2.66%)
Oct 18, 2018
346.40
347.60
332.11
341.39
27,365
+4.64(+1.38%)
Oct 17, 2018
333.13
344.17
329.70
336.75
31,869
+7.33(+2.22%)
Oct 16, 2018
335.27
338.98
328.31
329.42
34,349
-8.91(-2.63%)
Oct 15, 2018
329.51
338.33
326.64
338.33
29,326
+8.16(+2.47%)
Oct 12, 2018
320.52
344.73
319.96
330.16
58,457
-2.88(-0.86%)
Oct 11, 2018
310.22
338.88
309.20
333.04
99,181
+29.04(+9.55%)
Oct 10, 2018
275.89
305.21
273.76
304.00
117,920
+28.94(+10.52%)
Oct 09, 2018
281.27
283.96
269.77
275.06
53,433
-8.12(-2.87%)
Oct 08, 2018
288.98
292.22
282.20
283.18
34,897
+0.24(+0.08%)
Oct 05, 2018
282.85
287.86
279.98
282.94
33,944
+0.65(+0.23%)
Oct 04, 2018
282.30
287.21
276.73
282.30
74,456
+3.99(+1.43%)
Oct 03, 2018
282.85
284.43
276.45
278.31
53,224
-6.96(-2.44%)
Oct 02, 2018
285.17
291.76
282.94
285.26
43,917
-1.02(-0.36%)
Oct 01, 2018
295.84
296.86
283.50
286.28
62,706
-12.99(-4.34%)
Sep 28, 2018
299.74
301.50
290.09
299.27
46,448
+2.60(+0.88%)
Sep 27, 2018
292.50
298.99
292.31
296.67
30,518
-0.56(-0.19%)
Sep 26, 2018
292.22
298.30
289.25
297.23
53,696
+8.26(+2.86%)
Sep 25, 2018
288.70
289.68
284.71
288.98
65,340
-4.81(-1.64%)
Sep 24, 2018
300.36
300.36
290.18
293.79
50,552
-13.79(-4.48%)
Sep 21, 2018
309.80
314.66
304.34
307.58
40,957
-6.11(-1.95%)
Sep 20, 2018
309.43
314.52
306.09
313.69
33,933
+0.46(+0.15%)
Sep 19, 2018
315.17
316.27
309.71
313.23
26,078
-3.24(-1.02%)
Sep 18, 2018
316.74
316.74
310.08
316.46
32,897
-6.48(-2.01%)
Sep 17, 2018
322.30
324.98
316.45
322.94
26,264
-1.57(-0.49%)
Sep 14, 2018
329.61
329.98
320.72
324.52
28,035
-5.18(-1.57%)
Sep 13, 2018
330.90
337.48
327.65
329.70
27,183
+0.00(+0.00%)
Sep 12, 2018
327.20
329.91
319.70
329.70
25,234
-5.28(-1.58%)
Sep 11, 2018
345.34
348.21
328.96
334.98
30,401
-9.81(-2.85%)
Sep 10, 2018
340.71
344.97
335.25
344.79
11,880
+0.56(+0.16%)
Sep 07, 2018
350.80
358.39
342.29
344.23
25,594
+0.19(+0.05%)
Sep 06, 2018
329.24
346.45
327.02
344.05
29,161
+18.42(+5.66%)
Sep 05, 2018
328.40
338.59
325.18
325.63
22,381
+1.02(+0.31%)
Sep 04, 2018
318.13
328.13
317.13
324.61
27,620
+2.13(+0.66%)
Aug 31, 2018
322.48
322.48
322.48
0
+7.59(+2.41%)
Aug 30, 2018
312.85
319.33
310.54
314.89
57,056
+2.78(+0.89%)
Aug 29, 2018
315.26
317.48
308.04
312.11
34,426
-5.65(-1.78%)
Aug 28, 2018
311.56
318.31
308.23
317.76
43,190
+4.35(+1.39%)
Aug 27, 2018
317.11
318.94
312.48
313.41
43,472
-6.85(-2.14%)
Aug 24, 2018
320.72
322.39
314.98
320.26
35,177
-7.68(-2.34%)
Aug 23, 2018
326.74
331.46
326.09
327.94
45,347
+4.91(+1.52%)
Aug 22, 2018
327.94
329.05
319.89
323.04
45,468
-11.66(-3.48%)
Aug 21, 2018
332.38
336.18
326.83
334.70
42,669
-5.46(-1.61%)
Aug 20, 2018
346.55
347.29
336.55
340.16
40,365
-7.13(-2.05%)
Aug 17, 2018
346.45
351.08
344.60
347.29
27,765
-2.59(-0.74%)
Aug 16, 2018
352.29
352.60
343.58
349.88
35,274
-7.68(-2.15%)
Aug 15, 2018
331.92
359.88
331.18
357.56
83,786
+34.22(+10.58%)
Aug 14, 2018
319.33
327.20
316.74
323.34
21,863
-2.38(-0.73%)
Aug 13, 2018
316.46
326.00
312.36
325.72
33,121
+11.57(+3.68%)
Aug 10, 2018
321.56
323.04
313.78
314.15
20,138
-5.18(-1.62%)
Aug 09, 2018
309.89
320.54
308.13
319.33
23,594
+8.61(+2.77%)
Aug 08, 2018
309.15
315.72
307.03
310.73
32,919
+6.94(+2.29%)
Aug 07, 2018
302.76
306.38
298.79
303.78
49,231
-6.48(-2.09%)
Aug 06, 2018
310.73
316.37
306.19
310.26
24,369
-3.61(-1.15%)
Aug 03, 2018
311.37
318.50
309.62
313.87
24,654
+4.44(+1.44%)
Aug 02, 2018
310.26
316.42
307.49
309.43
30,227
+5.09(+1.67%)
Aug 01, 2018
299.71
308.50
299.71
304.34
46,130
+11.85(+4.05%)
Jul 31, 2018
289.71
293.69
286.65
292.49
37,156
+2.50(+0.86%)
Jul 30, 2018
290.92
293.42
286.66
289.99
33,835
-7.50(-2.52%)
Jul 27, 2018
303.69
304.52
293.05
297.49
44,154
+3.89(+1.32%)
Jul 26, 2018
301.75
302.58
292.12
293.60
38,536
-8.98(-2.97%)
Jul 25, 2018
309.62
314.24
301.19
302.58
35,809
-8.42(-2.71%)
Jul 24, 2018
319.89
319.89
305.59
311.00
49,226
-11.94(-3.70%)
Jul 23, 2018
316.28
324.68
315.72
322.94
29,890
+3.61(+1.13%)
Jul 20, 2018
315.63
322.02
313.78
319.33
25,080
+3.24(+1.03%)
Jul 19, 2018
318.69
319.24
311.74
316.09
34,667
+0.28(+0.09%)
Jul 18, 2018
320.91
329.88
314.52
315.82
53,358
-0.46(-0.15%)
Jul 17, 2018
316.37
321.28
311.19
316.28
38,887
+3.43(+1.09%)
Jul 16, 2018
310.36
319.89
306.65
312.85
55,667
+10.93(+3.62%)
Jul 13, 2018
306.28
307.76
296.56
301.92
32,991
-4.82(-1.57%)
Jul 12, 2018
304.52
313.13
300.82
306.75
33,604
-1.48(-0.48%)
Jul 11, 2018
298.51
313.53
292.77
308.23
87,117
+18.42(+6.36%)
Jul 10, 2018
291.56
291.56
282.59
289.81
52,316
-6.20(-2.09%)
Jul 09, 2018
303.88
305.26
295.27
296.01
50,673
-13.79(-4.45%)
Jul 06, 2018
319.33
323.04
307.39
309.80
37,536
-5.92(-1.88%)
Jul 05, 2018
308.87
318.59
306.65
315.72
28,086
+2.41(+0.77%)
Jul 03, 2018
313.32
313.32
313.32
0
-8.14(-2.53%)
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.