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

Check Point Software (NQ: CHKP )

151.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2021 113.94 114.09 111.37 111.97 1,442,725 -2.46(-2.15%)
Mar 30, 2021 114.88 115.55 113.20 114.43 820,229 -1.52(-1.31%)
Mar 29, 2021 114.90 116.22 114.04 115.95 631,879 +0.70(+0.61%)
Mar 26, 2021 112.82 115.28 112.49 115.25 656,100 +1.99(+1.76%)
Mar 25, 2021 114.12 114.72 112.61 113.26 935,957 -1.02(-0.89%)
Mar 24, 2021 115.85 116.29 113.71 114.28 1,285,814 -1.56(-1.35%)
Mar 23, 2021 117.70 117.78 115.71 115.84 872,232 -1.36(-1.16%)
Mar 22, 2021 116.73 117.81 116.59 117.20 789,743 +0.52(+0.45%)
Mar 19, 2021 117.16 118.30 116.53 116.68 1,363,100 +0.59(+0.51%)
Mar 18, 2021 115.54 117.81 115.02 116.09 1,030,212 -0.97(-0.83%)
Mar 17, 2021 117.39 118.32 116.25 117.06 820,992 -0.91(-0.77%)
Mar 16, 2021 117.11 119.20 117.11 117.97 1,109,695 +0.55(+0.47%)
Mar 15, 2021 115.46 117.42 114.95 117.42 569,114 +2.27(+1.97%)
Mar 12, 2021 114.13 115.59 113.61 115.15 773,200 -0.08(-0.07%)
Mar 11, 2021 115.50 117.14 115.14 115.23 969,407 +0.80(+0.70%)
Mar 10, 2021 115.03 115.75 113.72 114.43 900,017 +0.23(+0.20%)
Mar 09, 2021 115.24 115.71 114.01 114.20 1,138,009 +1.80(+1.60%)
Mar 08, 2021 114.70 115.14 112.22 112.40 1,530,206 -1.85(-1.62%)
Mar 05, 2021 110.65 114.67 110.65 114.25 1,649,300 +3.61(+3.26%)
Mar 04, 2021 110.03 111.73 109.07 110.64 1,309,409 +0.33(+0.30%)
Mar 03, 2021 111.18 112.60 110.05 110.31 749,177 -0.93(-0.84%)
Mar 02, 2021 114.53 114.58 111.04 111.24 1,716,679 -1.79(-1.58%)
Mar 01, 2021 110.73 113.34 110.67 113.03 1,759,793 +2.79(+2.53%)
Feb 26, 2021 111.32 112.26 109.31 110.24 2,380,100 -1.00(-0.90%)
Feb 25, 2021 112.82 114.37 110.71 111.24 2,385,990 -1.81(-1.60%)
Feb 24, 2021 113.50 114.11 112.28 113.05 1,704,612 -0.98(-0.86%)
Feb 23, 2021 115.23 115.58 113.12 114.03 1,917,280 -1.91(-1.65%)
Feb 22, 2021 115.32 116.82 113.54 115.94 1,281,472 +0.06(+0.05%)
Feb 19, 2021 117.48 117.48 115.85 115.88 1,177,300 -0.56(-0.48%)
Feb 18, 2021 116.00 116.90 115.55 116.44 1,202,114 -0.48(-0.41%)
Feb 17, 2021 117.21 117.67 115.26 116.92 1,458,189 -0.88(-0.75%)
Feb 16, 2021 120.79 121.00 117.45 117.80 1,256,595 -2.92(-2.42%)
Feb 12, 2021 120.66 120.92 119.25 120.72 865,100 +0.56(+0.47%)
Feb 11, 2021 119.68 120.55 118.78 120.16 791,487 +1.51(+1.27%)
Feb 10, 2021 119.09 120.50 117.75 118.65 1,460,940 +0.56(+0.47%)
Feb 09, 2021 117.82 118.65 116.91 118.09 1,779,983 +0.44(+0.37%)
Feb 08, 2021 119.04 119.29 116.89 117.65 1,636,619 -0.61(-0.52%)
Feb 05, 2021 121.00 121.01 117.61 118.26 2,232,300 -2.31(-1.92%)
Feb 04, 2021 120.25 120.82 117.40 120.57 3,940,949 +0.54(+0.45%)
Feb 03, 2021 127.52 128.03 120.02 120.03 4,481,755 -14.07(-10.49%)
Feb 02, 2021 133.04 136.54 132.74 134.10 1,794,420 +1.36(+1.02%)
Feb 01, 2021 128.55 134.00 128.02 132.74 1,587,721 +5.00(+3.91%)
Jan 29, 2021 131.16 131.62 127.00 127.74 1,653,100 -4.48(-3.39%)
Jan 28, 2021 133.21 135.96 132.19 132.22 1,406,431 -1.01(-0.76%)
Jan 27, 2021 131.35 137.49 130.95 133.23 2,816,522 +2.43(+1.86%)
Jan 26, 2021 130.04 131.26 127.80 130.80 1,310,988 +0.76(+0.58%)
Jan 25, 2021 130.58 132.13 127.84 130.04 1,442,646 +0.64(+0.49%)
Jan 22, 2021 126.94 130.09 126.94 129.40 1,321,300 +2.28(+1.79%)
Jan 21, 2021 128.75 128.78 126.52 127.12 1,463,818 -0.50(-0.39%)
Jan 20, 2021 127.54 128.31 126.28 127.62 929,823 -0.01(-0.01%)
Jan 19, 2021 129.02 129.41 126.75 127.63 668,865 +0.02(+0.02%)
Jan 15, 2021 127.98 129.09 127.06 127.61 1,190,600 -1.02(-0.79%)
Jan 14, 2021 129.68 130.15 128.19 128.63 1,216,970 -1.05(-0.81%)
Jan 13, 2021 132.90 132.90 128.84 129.68 1,631,020 -3.11(-2.34%)
Jan 12, 2021 133.80 135.34 131.66 132.79 1,013,654 -1.12(-0.84%)
Jan 11, 2021 132.01 134.88 130.98 133.91 1,477,642 +1.95(+1.48%)
Jan 08, 2021 128.92 132.05 127.88 131.96 1,295,100 +4.90(+3.86%)
Jan 07, 2021 127.20 127.60 125.32 127.06 1,081,853 +0.64(+0.51%)
Jan 06, 2021 126.75 127.62 125.88 126.42 1,092,169 -2.32(-1.80%)
Jan 05, 2021 129.69 130.17 126.93 128.74 946,747 -1.14(-0.88%)
Jan 04, 2021 133.10 133.56 127.91 129.88 1,285,188 -3.03(-2.28%)
Dec 31, 2020 132.91 132.91 132.91 633,792 -1.21(-0.90%)
Dec 30, 2020 135.11 136.23 134.10 134.12 633,792 -0.92(-0.68%)
Dec 29, 2020 138.07 139.26 134.12 135.04 1,103,249 -2.55(-1.85%)
Dec 28, 2020 135.85 137.96 135.50 137.59 1,936,413 +2.84(+2.11%)
Dec 24, 2020 135.17 135.69 134.00 134.75 246,700 -0.13(-0.10%)
Dec 23, 2020 134.45 137.47 133.60 134.88 1,023,278 +1.46(+1.09%)
Dec 22, 2020 126.85 133.57 126.85 133.42 1,818,160 +6.45(+5.08%)
Dec 21, 2020 121.56 127.65 121.38 126.97 1,707,571 +4.72(+3.86%)
Dec 18, 2020 120.30 122.43 119.64 122.25 3,209,900 +2.62(+2.19%)
Dec 17, 2020 121.88 121.88 118.48 119.63 1,889,707 -1.13(-0.94%)
Dec 16, 2020 123.78 123.78 120.61 120.76 1,566,266 -2.37(-1.92%)
Dec 15, 2020 122.33 123.71 121.73 123.13 1,017,011 +0.61(+0.50%)
Dec 14, 2020 120.47 123.52 120.07 122.52 1,122,631 +2.20(+1.83%)
Dec 11, 2020 119.71 120.56 118.34 120.32 747,500 +0.57(+0.48%)
Dec 10, 2020 120.03 120.86 119.32 119.75 772,572 -1.11(-0.92%)
Dec 09, 2020 121.84 123.08 120.00 120.86 1,127,019 -2.30(-1.87%)
Dec 08, 2020 119.38 123.40 119.38 123.16 814,846 +3.59(+3.00%)
Dec 07, 2020 120.50 121.19 119.33 119.57 613,115 -0.65(-0.54%)
Dec 04, 2020 119.75 121.11 119.20 120.22 846,000 +0.46(+0.38%)
Dec 03, 2020 118.23 120.48 118.23 119.76 1,000,252 +1.64(+1.39%)
Dec 02, 2020 118.59 118.96 117.01 118.12 981,447 -0.85(-0.71%)
Dec 01, 2020 118.10 119.20 117.35 118.97 1,625,981 +1.29(+1.10%)
Nov 30, 2020 119.67 119.72 116.56 117.68 1,591,859 -2.04(-1.70%)
Nov 27, 2020 119.22 119.96 118.44 119.72 534,400 +0.29(+0.24%)
Nov 25, 2020 119.92 120.67 118.81 119.43 1,022,100 +0.58(+0.49%)
Nov 24, 2020 120.14 120.85 118.56 118.85 1,099,863 -1.01(-0.84%)
Nov 23, 2020 119.92 120.55 118.41 119.86 557,909 +0.96(+0.81%)
Nov 20, 2020 119.47 120.28 118.75 118.90 638,300 -0.28(-0.23%)
Nov 19, 2020 117.59 119.36 117.13 119.18 714,525 +1.69(+1.44%)
Nov 18, 2020 119.12 119.86 117.32 117.49 750,052 -1.65(-1.38%)
Nov 17, 2020 118.79 119.75 118.33 119.14 1,235,392 -0.15(-0.13%)
Nov 16, 2020 117.68 120.00 117.58 119.29 727,407 +0.62(+0.52%)
Nov 13, 2020 116.56 119.40 116.56 118.67 717,900 +2.42(+2.08%)
Nov 12, 2020 118.02 118.79 115.84 116.25 945,380 -1.75(-1.48%)
Nov 11, 2020 117.19 118.86 116.76 118.00 944,771 +1.42(+1.22%)
Nov 10, 2020 118.31 118.91 115.13 116.58 1,490,896 -2.94(-2.46%)
Nov 09, 2020 122.75 124.27 119.52 119.52 993,072 -1.74(-1.43%)
Nov 06, 2020 121.89 121.89 120.34 121.26 478,100 +0.03(+0.02%)
Nov 05, 2020 121.12 122.30 120.72 121.23 680,588 +1.83(+1.53%)
Nov 04, 2020 121.31 121.68 118.56 119.40 1,057,499 +1.10(+0.93%)
Nov 03, 2020 116.86 119.27 116.57 118.30 960,926 +2.79(+2.42%)
Nov 02, 2020 114.59 115.71 114.05 115.51 1,039,094 +1.95(+1.72%)
Oct 30, 2020 114.78 115.50 112.58 113.56 1,110,500 -2.29(-1.98%)
Oct 29, 2020 115.73 117.16 115.23 115.85 871,871 +0.32(+0.28%)
Oct 28, 2020 117.99 118.68 115.44 115.53 1,162,560 -3.93(-3.29%)
Oct 27, 2020 120.20 122.03 119.32 119.46 875,180 -0.54(-0.45%)
Oct 26, 2020 120.31 121.48 118.27 120.00 995,984 -0.47(-0.39%)
Oct 23, 2020 121.66 121.92 120.10 120.47 953,800 -0.53(-0.44%)
Oct 22, 2020 122.60 123.94 117.89 121.00 2,191,474 -3.46(-2.78%)
Oct 21, 2020 123.76 125.35 122.58 124.46 1,214,109 +0.71(+0.57%)
Oct 20, 2020 126.78 127.93 123.69 123.75 1,078,902 -2.74(-2.17%)
Oct 19, 2020 128.09 128.81 126.34 126.49 1,029,285 -0.13(-0.10%)
Oct 16, 2020 127.63 128.11 125.88 126.62 1,097,400 -1.05(-0.82%)
Oct 15, 2020 126.59 128.84 126.37 127.67 790,360 -0.36(-0.28%)
Oct 14, 2020 127.70 128.54 127.09 128.03 633,831 +0.90(+0.71%)
Oct 13, 2020 127.55 128.87 126.68 127.13 828,316 +0.35(+0.28%)
Oct 12, 2020 126.28 127.75 124.84 126.78 662,518 +1.60(+1.28%)
Oct 09, 2020 123.53 125.24 123.35 125.18 486,600 +1.85(+1.50%)
Oct 08, 2020 123.59 124.82 123.07 123.33 690,086 +0.71(+0.58%)
Oct 07, 2020 121.75 123.12 121.75 122.62 594,690 +1.58(+1.31%)
Oct 06, 2020 120.95 122.99 120.57 121.04 903,989 -0.22(-0.18%)
Oct 05, 2020 119.00 121.67 118.41 121.26 764,915 +2.95(+2.49%)
Oct 02, 2020 116.97 119.47 116.97 118.31 859,000 -0.54(-0.45%)
Oct 01, 2020 121.26 122.06 118.11 118.85 1,454,079 -1.49(-1.24%)
Sep 30, 2020 120.43 121.89 119.64 120.34 1,043,067 -0.39(-0.32%)
Sep 29, 2020 121.88 122.06 120.16 120.73 711,570 -0.87(-0.72%)
Sep 28, 2020 121.80 122.29 120.55 121.60 820,519 +1.41(+1.17%)
Sep 25, 2020 118.00 120.83 117.62 120.19 575,700 +2.01(+1.70%)
Sep 24, 2020 117.50 119.40 116.97 118.18 495,333 -0.37(-0.31%)
Sep 23, 2020 120.05 120.64 117.99 118.55 705,802 -1.50(-1.25%)
Sep 22, 2020 116.85 120.64 116.51 120.05 941,882 +3.17(+2.71%)
Sep 21, 2020 116.99 117.14 114.89 116.88 978,264 -1.12(-0.95%)
Sep 18, 2020 120.31 121.93 117.65 118.00 1,665,100 -1.98(-1.65%)
Sep 17, 2020 117.43 120.40 117.43 119.98 1,221,712 -0.85(-0.70%)
Sep 16, 2020 122.46 123.19 120.71 120.83 939,432 -1.95(-1.59%)
Sep 15, 2020 121.36 123.26 120.81 122.78 977,850 +1.78(+1.47%)
Sep 14, 2020 119.22 121.43 119.03 121.00 1,142,764 +2.73(+2.31%)
Sep 11, 2020 118.80 119.46 116.89 118.27 1,101,100 +0.17(+0.14%)
Sep 10, 2020 120.39 121.57 117.74 118.10 913,870 -1.69(-1.41%)
Sep 09, 2020 119.06 120.53 117.74 119.79 1,097,287 +2.35(+2.00%)
Sep 08, 2020 116.79 119.49 116.40 117.44 1,249,405 -2.54(-2.12%)
Sep 04, 2020 123.43 124.50 118.38 119.98 1,318,600 -4.03(-3.25%)
Sep 03, 2020 128.72 129.61 122.75 124.01 1,993,776 -6.57(-5.03%)
Sep 02, 2020 128.10 130.98 126.85 130.58 1,025,258 +3.94(+3.11%)
Sep 01, 2020 126.16 127.72 126.01 126.64 1,080,730 +0.38(+0.30%)
Aug 31, 2020 126.03 127.11 125.30 126.26 1,375,097 -0.63(-0.50%)
Aug 28, 2020 128.00 128.35 126.70 126.89 576,700 -0.74(-0.58%)
Aug 27, 2020 128.84 128.84 126.92 127.63 808,238 -1.32(-1.02%)
Aug 26, 2020 128.99 129.22 126.50 128.95 809,220 +1.11(+0.87%)
Aug 25, 2020 129.47 129.75 127.07 127.84 1,207,600 -1.84(-1.42%)
Aug 24, 2020 129.07 130.27 128.67 129.68 835,400 +1.31(+1.02%)
Aug 21, 2020 127.39 128.49 126.99 128.37 485,700 +0.53(+0.41%)
Aug 20, 2020 127.67 129.20 127.04 127.84 799,670 -0.24(-0.19%)
Aug 19, 2020 127.43 128.87 126.70 128.08 790,542 +0.47(+0.37%)
Aug 18, 2020 123.74 127.63 123.74 127.61 1,730,205 +3.95(+3.19%)
Aug 17, 2020 124.42 124.99 123.42 123.66 868,188 -0.29(-0.23%)
Aug 14, 2020 125.51 125.52 123.57 123.95 579,300 -0.94(-0.75%)
Aug 13, 2020 125.20 126.19 124.52 124.89 759,959 -0.07(-0.06%)
Aug 12, 2020 124.76 126.85 124.56 124.96 804,096 +0.97(+0.78%)
Aug 11, 2020 123.72 125.43 123.54 123.99 1,574,011 -0.65(-0.52%)
Aug 10, 2020 123.93 124.71 122.62 124.64 1,596,922 +0.91(+0.74%)
Aug 07, 2020 123.03 124.82 122.86 123.73 1,130,400 +0.01(+0.01%)
Aug 06, 2020 124.37 125.78 123.25 123.72 880,752 -1.50(-1.20%)
Aug 05, 2020 123.95 125.38 123.59 125.22 1,240,388 +1.85(+1.50%)
Aug 04, 2020 121.80 123.44 121.11 123.37 1,838,586 +0.96(+0.78%)
Aug 03, 2020 124.71 124.99 118.40 122.41 3,208,450 -2.94(-2.35%)
Jul 31, 2020 123.54 125.36 122.57 125.35 1,189,800 +1.81(+1.47%)
Jul 30, 2020 121.09 124.32 120.82 123.54 940,074 +0.78(+0.64%)
Jul 29, 2020 122.68 123.18 121.76 122.76 1,545,458 +1.59(+1.31%)
Jul 28, 2020 123.38 123.60 121.17 121.17 1,547,868 -2.81(-2.27%)
Jul 27, 2020 123.52 125.00 123.52 123.98 951,056 +0.50(+0.40%)
Jul 24, 2020 123.88 124.95 122.84 123.48 889,400 -0.72(-0.58%)
Jul 23, 2020 121.31 125.82 121.31 124.20 1,593,418 +1.18(+0.96%)
Jul 22, 2020 129.63 130.65 121.92 123.02 3,276,029 -1.34(-1.08%)
Jul 21, 2020 125.00 125.53 123.72 124.36 1,238,112 -0.43(-0.34%)
Jul 20, 2020 121.20 125.00 121.03 124.79 1,010,794 +3.94(+3.26%)
Jul 17, 2020 119.98 121.18 118.58 120.85 891,300 +1.62(+1.36%)
Jul 16, 2020 119.21 119.79 117.59 119.23 682,932 -1.15(-0.96%)
Jul 15, 2020 118.50 120.88 118.29 120.38 890,824 +2.00(+1.69%)
Jul 14, 2020 114.67 118.67 114.01 118.38 953,168 +1.75(+1.50%)
Jul 13, 2020 120.18 122.78 116.20 116.63 1,364,276 -2.82(-2.36%)
Jul 10, 2020 118.59 119.65 117.44 119.45 814,900 +0.72(+0.61%)
Jul 09, 2020 116.32 119.27 115.98 118.73 1,553,473 +2.79(+2.41%)
Jul 08, 2020 116.52 117.78 113.98 115.94 1,396,274 +0.06(+0.05%)
Jul 07, 2020 110.93 117.00 110.70 115.88 1,847,770 +4.35(+3.90%)
Jul 06, 2020 109.68 111.54 109.25 111.53 1,146,068 +2.94(+2.71%)
Jul 02, 2020 108.43 109.92 108.33 108.59 623,200 +0.67(+0.62%)
Jul 01, 2020 106.87 108.30 106.10 107.92 656,087 +0.49(+0.46%)
Jun 30, 2020 106.53 107.59 105.85 107.43 657,623 +1.08(+1.02%)
Jun 29, 2020 105.87 106.86 105.10 106.35 558,424 +0.45(+0.42%)
Jun 26, 2020 107.23 107.41 105.19 105.90 505,500 -0.49(-0.46%)
Jun 25, 2020 104.95 106.45 103.43 106.39 839,512 +1.37(+1.30%)
Jun 24, 2020 106.32 107.56 104.84 105.02 833,421 -1.98(-1.85%)
Jun 23, 2020 108.48 108.73 106.80 107.00 940,109 +0.49(+0.46%)
Jun 22, 2020 107.06 107.52 106.05 106.51 673,345 -1.11(-1.03%)
Jun 19, 2020 109.87 110.22 106.07 107.62 1,283,700 -0.84(-0.77%)
Jun 18, 2020 107.24 108.80 107.24 108.46 731,079 +0.41(+0.38%)
Jun 17, 2020 108.22 108.86 105.94 108.05 798,312 -0.08(-0.07%)
Jun 16, 2020 109.42 110.34 107.61 108.13 988,554 +2.00(+1.88%)
Jun 15, 2020 104.95 107.28 104.51 106.13 678,406 +0.05(+0.05%)
Jun 12, 2020 107.10 107.92 104.79 106.08 590,000 +0.62(+0.59%)
Jun 11, 2020 109.24 109.90 105.46 105.46 1,468,458 -4.80(-4.35%)
Jun 10, 2020 111.11 112.20 110.00 110.26 795,195 -0.50(-0.45%)
Jun 09, 2020 111.64 112.96 109.80 110.76 986,584 -0.85(-0.76%)
Jun 08, 2020 111.51 112.53 110.78 111.61 1,147,738 -0.06(-0.05%)
Jun 05, 2020 109.97 111.93 109.19 111.67 825,300 +2.82(+2.59%)
Jun 04, 2020 108.16 109.31 107.28 108.85 1,148,075 +1.55(+1.44%)
Jun 03, 2020 109.61 109.61 106.19 107.30 810,556 -0.79(-0.73%)
Jun 02, 2020 107.85 109.32 107.68 108.09 715,979 -0.30(-0.28%)
Jun 01, 2020 108.78 109.46 107.78 108.39 765,976 -1.28(-1.17%)
May 29, 2020 108.54 109.99 106.90 109.67 1,448,300 +1.81(+1.68%)
May 28, 2020 107.18 109.00 106.81 107.86 884,635 +0.63(+0.59%)
May 27, 2020 107.87 108.76 106.31 107.23 1,335,231 -0.42(-0.39%)
May 26, 2020 107.97 109.95 107.30 107.65 846,268 +0.74(+0.69%)
May 22, 2020 106.77 108.18 106.20 106.91 932,600 +0.43(+0.40%)
May 21, 2020 107.85 108.39 106.24 106.48 918,864 -1.31(-1.22%)
May 20, 2020 107.20 108.04 106.85 107.79 758,964 +2.29(+2.17%)
May 19, 2020 106.18 106.85 105.40 105.50 975,553 -0.94(-0.88%)
May 18, 2020 106.22 107.14 105.73 106.44 826,295 +1.69(+1.61%)
May 15, 2020 103.83 106.42 103.81 104.75 735,000 -0.10(-0.10%)
May 14, 2020 101.42 104.91 101.27 104.85 1,121,170 +2.45(+2.39%)
May 13, 2020 105.18 105.74 101.66 102.40 1,147,126 -2.66(-2.53%)
May 12, 2020 108.19 108.43 104.99 105.06 771,516 -2.93(-2.71%)
May 11, 2020 106.29 108.40 106.14 107.99 768,122 +1.00(+0.93%)
May 08, 2020 107.87 107.87 106.74 106.99 642,900 -0.22(-0.21%)
May 07, 2020 107.61 108.35 106.88 107.21 1,032,124 +1.56(+1.48%)
May 06, 2020 106.70 106.89 104.68 105.65 787,714 +0.50(+0.48%)
May 05, 2020 104.22 106.33 103.75 105.15 854,189 +1.53(+1.48%)
May 04, 2020 101.84 103.97 101.61 103.62 622,808 +1.63(+1.60%)
May 01, 2020 104.16 105.06 101.47 101.99 806,200 -3.75(-3.55%)
Apr 30, 2020 106.23 106.25 104.52 105.74 989,188 +0.18(+0.17%)
Apr 29, 2020 106.68 107.75 105.44 105.56 1,068,517 +0.31(+0.29%)
Apr 28, 2020 109.54 110.98 105.18 105.25 1,174,371 -2.84(-2.63%)
Apr 27, 2020 108.99 109.85 103.40 108.09 2,790,805 +3.72(+3.56%)
Apr 24, 2020 104.22 105.47 103.09 104.37 1,984,800 +0.53(+0.51%)
Apr 23, 2020 103.43 104.84 102.87 103.84 1,218,456 -0.04(-0.04%)
Apr 22, 2020 103.41 104.60 102.77 103.88 773,901 +2.09(+2.05%)
Apr 21, 2020 105.00 105.45 100.66 101.79 1,594,367 -3.54(-3.36%)
Apr 20, 2020 105.82 106.89 105.24 105.33 821,679 -0.79(-0.74%)
Apr 17, 2020 105.50 106.75 104.93 106.12 1,019,600 +1.21(+1.15%)
Apr 16, 2020 102.58 105.50 102.58 104.91 1,357,322 +2.81(+2.75%)
Apr 15, 2020 102.88 104.10 101.65 102.10 1,558,155 -1.68(-1.62%)
Apr 14, 2020 107.00 107.69 103.27 103.78 1,843,199 -1.22(-1.16%)
Apr 13, 2020 104.33 105.82 103.78 105.00 604,846 -0.36(-0.34%)
Apr 09, 2020 107.19 108.40 104.72 105.36 1,269,400 -1.68(-1.57%)
Apr 08, 2020 105.74 107.70 104.84 107.04 912,220 +1.90(+1.81%)
Apr 07, 2020 105.10 106.37 103.29 105.14 1,040,898 +1.56(+1.51%)
Apr 06, 2020 100.80 104.12 99.01 103.58 1,119,179 +5.27(+5.36%)
Apr 03, 2020 97.53 99.60 96.21 98.31 805,700 -0.43(-0.44%)
Apr 02, 2020 98.86 101.21 97.29 98.74 1,412,084 +0.46(+0.47%)
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.