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
Eli Lilly
(NY:
LLY
)
921.49
+6.45 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Dec 30, 2022
362.14
362.59
356.84
360.51
1,408,610
-1.16(-0.32%)
Dec 29, 2022
362.74
365.55
361.12
361.68
1,093,398
+1.77(+0.49%)
Dec 28, 2022
360.84
362.65
358.64
359.90
1,011,207
+0.34(+0.09%)
Dec 27, 2022
364.12
364.35
359.03
359.57
1,434,407
-2.98(-0.82%)
Dec 23, 2022
359.51
362.54
357.19
362.54
1,045,488
+2.55(+0.71%)
Dec 22, 2022
361.97
364.38
357.02
359.99
1,986,984
-2.66(-0.73%)
Dec 21, 2022
357.35
365.28
355.95
362.65
2,243,878
+8.25(+2.33%)
Dec 20, 2022
353.28
356.19
351.15
354.40
2,309,141
+1.83(+0.52%)
Dec 19, 2022
352.60
354.46
349.45
352.57
2,697,295
-2.06(-0.58%)
Dec 16, 2022
352.72
355.23
350.00
354.63
6,710,738
-0.14(-0.04%)
Dec 15, 2022
355.41
358.67
351.50
354.77
3,490,470
-3.44(-0.96%)
Dec 14, 2022
353.78
364.05
351.86
358.21
5,170,161
+4.77(+1.35%)
Dec 13, 2022
356.37
367.31
353.10
353.44
5,110,572
-8.47(-2.34%)
Dec 12, 2022
357.65
362.48
357.22
361.90
2,678,259
+6.17(+1.73%)
Dec 09, 2022
367.57
368.56
355.56
355.73
2,828,353
-10.64(-2.90%)
Dec 08, 2022
367.83
367.83
361.16
366.38
2,121,810
-0.18(-0.05%)
Dec 07, 2022
363.94
369.77
363.39
366.56
1,652,748
+3.38(+0.93%)
Dec 06, 2022
361.66
365.24
360.20
363.17
1,999,448
-0.74(-0.20%)
Dec 05, 2022
368.32
369.79
362.92
363.91
2,329,074
-5.39(-1.46%)
Dec 02, 2022
360.75
369.58
359.69
369.30
1,954,031
+4.37(+1.20%)
Dec 01, 2022
369.33
369.72
363.12
364.94
2,550,671
-0.74(-0.20%)
Nov 30, 2022
359.75
366.93
356.53
365.68
5,635,074
+7.03(+1.96%)
Nov 29, 2022
359.31
360.78
355.41
358.65
2,238,415
-1.79(-0.50%)
Nov 28, 2022
358.16
364.13
355.74
360.44
2,518,009
+0.51(+0.14%)
Nov 25, 2022
357.62
360.50
356.29
359.93
1,054,446
+3.48(+0.98%)
Nov 23, 2022
356.08
357.19
353.41
356.45
2,022,665
+0.83(+0.23%)
Nov 22, 2022
356.73
357.52
352.10
355.63
2,496,225
-0.29(-0.08%)
Nov 21, 2022
355.14
358.46
350.20
355.91
2,028,716
-0.49(-0.14%)
Nov 18, 2022
357.27
359.36
354.12
356.40
2,457,421
+0.89(+0.25%)
Nov 17, 2022
347.77
357.02
347.57
355.52
2,974,074
+7.73(+2.22%)
Nov 16, 2022
344.90
351.68
344.87
347.79
3,616,420
+2.94(+0.85%)
Nov 15, 2022
351.74
351.79
341.31
344.86
4,241,011
-6.02(-1.72%)
Nov 14, 2022
353.84
355.55
335.17
350.88
4,786,291
+4.67(+1.35%)
Nov 11, 2022
359.82
361.47
338.56
346.20
6,763,300
-16.14(-4.45%)
Nov 10, 2022
360.89
362.62
356.72
362.34
3,046,071
+5.36(+1.50%)
Nov 09, 2022
362.07
363.40
355.65
356.99
2,400,483
-3.33(-0.92%)
Nov 08, 2022
358.83
362.37
355.67
360.32
3,334,193
+1.56(+0.44%)
Nov 07, 2022
351.81
360.65
351.31
358.75
2,602,890
+7.53(+2.14%)
Nov 04, 2022
358.88
359.55
347.22
351.23
3,057,630
-4.20(-1.18%)
Nov 03, 2022
347.94
356.55
345.43
355.42
2,647,702
+6.60(+1.89%)
Nov 02, 2022
348.03
348.82
3,841,955
+2.34(+0.68%)
Nov 01, 2022
339.85
352.78
334.86
346.48
7,134,840
-9.35(-2.63%)
Oct 31, 2022
352.44
357.62
344.40
355.83
4,332,786
+2.15(+0.61%)
Oct 28, 2022
354.09
355.74
350.86
353.67
2,993,877
+3.51(+1.00%)
Oct 27, 2022
352.78
354.87
349.17
350.17
2,388,838
-1.50(-0.43%)
Oct 26, 2022
346.40
355.23
344.38
351.67
2,415,558
+6.44(+1.86%)
Oct 25, 2022
340.52
346.24
337.12
345.23
2,556,831
+3.35(+0.98%)
Oct 24, 2022
338.26
345.68
338.26
341.88
3,435,398
+7.01(+2.09%)
Oct 21, 2022
323.38
336.51
321.12
334.88
3,342,674
+11.50(+3.56%)
Oct 20, 2022
325.42
325.70
320.26
323.38
1,792,271
-0.22(-0.07%)
Oct 19, 2022
329.45
329.82
320.33
323.59
2,460,878
-5.64(-1.71%)
Oct 18, 2022
328.36
329.53
324.65
329.23
2,124,014
+2.23(+0.68%)
Oct 17, 2022
327.03
331.74
326.01
327.00
2,268,959
+1.35(+0.41%)
Oct 14, 2022
325.82
329.49
322.55
325.66
2,270,998
-0.70(-0.21%)
Oct 13, 2022
313.60
327.61
313.58
326.36
2,709,876
+7.40(+2.32%)
Oct 12, 2022
321.72
327.88
318.28
318.95
1,795,774
-2.98(-0.92%)
Oct 11, 2022
314.46
323.34
313.90
321.93
2,644,712
+3.65(+1.15%)
Oct 10, 2022
320.59
321.35
314.70
318.29
1,990,171
-2.72(-0.85%)
Oct 07, 2022
327.21
327.31
319.28
321.01
2,647,444
-6.18(-1.89%)
Oct 06, 2022
322.27
333.39
321.21
327.19
4,372,811
+1.15(+0.35%)
Oct 05, 2022
322.62
328.07
321.85
326.04
2,224,366
+1.86(+0.57%)
Oct 04, 2022
316.61
324.39
316.21
324.18
2,668,387
+8.20(+2.59%)
Oct 03, 2022
320.35
323.65
311.56
315.99
3,399,433
-1.77(-0.56%)
Sep 30, 2022
321.49
323.81
316.84
317.76
4,552,880
-6.55(-2.02%)
Sep 29, 2022
328.19
328.89
321.61
324.30
3,808,202
-4.29(-1.31%)
Sep 28, 2022
327.76
335.79
322.42
328.60
9,601,625
+22.88(+7.48%)
Sep 27, 2022
303.80
308.52
302.99
305.72
3,036,735
+3.54(+1.17%)
Sep 26, 2022
303.46
306.34
299.61
302.18
3,826,168
-3.89(-1.27%)
Sep 23, 2022
306.48
309.73
299.84
306.07
4,653,089
+0.58(+0.19%)
Sep 22, 2022
295.60
307.20
294.77
305.49
6,018,048
+14.14(+4.85%)
Sep 21, 2022
295.79
299.26
291.19
291.35
2,280,053
-5.16(-1.74%)
Sep 20, 2022
298.56
298.56
293.77
296.51
1,848,641
-3.30(-1.10%)
Sep 19, 2022
301.18
301.22
292.50
299.81
2,559,753
-3.73(-1.23%)
Sep 16, 2022
302.64
306.56
301.43
303.55
4,457,539
-0.57(-0.19%)
Sep 15, 2022
304.35
306.88
300.46
304.12
2,388,750
-0.14(-0.05%)
Sep 14, 2022
301.89
306.42
300.61
304.25
2,041,717
+3.08(+1.02%)
Sep 13, 2022
304.65
306.91
299.71
301.18
2,312,302
-8.59(-2.77%)
Sep 12, 2022
313.37
314.91
309.43
309.77
2,113,731
-2.44(-0.78%)
Sep 09, 2022
310.98
314.63
309.77
312.20
2,215,722
+2.16(+0.70%)
Sep 08, 2022
306.55
310.27
302.27
310.04
2,251,248
+3.83(+1.25%)
Sep 07, 2022
303.43
307.00
299.61
306.21
2,267,374
+4.70(+1.56%)
Sep 06, 2022
297.71
307.42
297.00
301.51
2,363,091
+5.39(+1.82%)
Sep 02, 2022
304.75
304.85
294.57
296.12
2,577,387
-7.66(-2.52%)
Sep 01, 2022
295.79
304.06
295.30
303.78
2,990,882
+7.76(+2.62%)
Aug 31, 2022
301.83
303.48
295.90
296.02
3,240,432
-5.71(-1.89%)
Aug 30, 2022
304.77
306.57
300.72
301.73
2,014,964
-3.06(-1.00%)
Aug 29, 2022
307.92
309.42
304.32
304.78
1,726,849
-5.32(-1.71%)
Aug 26, 2022
317.99
318.97
309.81
310.10
1,890,689
-7.45(-2.35%)
Aug 25, 2022
315.05
317.78
310.37
317.55
2,012,562
+4.20(+1.34%)
Aug 24, 2022
311.00
315.31
309.77
313.35
1,858,710
+3.70(+1.20%)
Aug 23, 2022
315.68
316.27
308.44
309.65
3,015,295
-7.86(-2.48%)
Aug 22, 2022
316.70
320.13
314.85
317.51
2,531,539
+0.32(+0.10%)
Aug 19, 2022
312.02
320.12
312.01
317.19
3,453,065
+5.94(+1.91%)
Aug 18, 2022
311.27
313.44
308.76
311.24
2,301,730
-0.10(-0.03%)
Aug 17, 2022
304.65
315.05
304.65
311.34
2,795,468
+6.40(+2.10%)
Aug 16, 2022
308.50
308.93
304.27
304.94
2,287,135
-3.57(-1.16%)
Aug 15, 2022
303.86
309.17
301.99
308.51
2,844,977
+5.76(+1.90%)
Aug 12, 2022
297.68
303.15
296.09
302.75
2,345,686
+7.75(+2.63%)
Aug 11, 2022
294.86
299.16
293.49
295.00
2,244,855
-3.37(-1.13%)
Aug 10, 2022
298.26
300.83
296.39
298.37
2,400,236
+1.56(+0.52%)
Aug 09, 2022
298.84
300.41
295.12
296.81
2,167,474
+0.51(+0.17%)
Aug 08, 2022
294.49
299.85
290.45
296.30
3,286,628
+1.15(+0.39%)
Aug 05, 2022
296.28
299.06
294.15
295.14
2,873,223
-4.38(-1.46%)
Aug 04, 2022
303.84
303.89
296.05
299.52
4,794,479
-7.88(-2.56%)
Aug 03, 2022
314.06
314.40
303.86
307.40
5,256,536
-6.24(-1.99%)
Aug 02, 2022
320.48
322.24
312.81
313.64
3,476,925
-3.87(-1.22%)
Aug 01, 2022
320.80
323.66
316.83
317.51
2,513,976
-5.43(-1.68%)
Jul 29, 2022
324.27
324.27
320.12
322.93
3,471,145
-1.09(-0.34%)
Jul 28, 2022
323.47
326.75
315.14
324.02
2,425,705
+1.82(+0.57%)
Jul 27, 2022
322.24
324.09
318.52
322.20
1,679,686
-2.57(-0.79%)
Jul 26, 2022
324.20
325.75
321.87
324.76
1,850,208
+0.01(+0.00%)
Jul 25, 2022
322.01
325.46
321.34
324.75
1,778,167
+2.74(+0.85%)
Jul 22, 2022
320.25
322.47
319.15
322.01
1,889,594
+1.79(+0.56%)
Jul 21, 2022
314.86
321.33
313.16
320.22
1,727,496
+4.79(+1.52%)
Jul 20, 2022
320.38
321.10
313.74
315.43
2,093,957
-4.09(-1.28%)
Jul 19, 2022
317.45
320.67
315.24
319.51
1,662,271
+4.34(+1.38%)
Jul 18, 2022
323.35
325.17
313.16
315.17
2,160,665
-9.63(-2.96%)
Jul 15, 2022
325.17
328.46
321.44
324.80
3,410,240
+4.61(+1.44%)
Jul 14, 2022
311.03
321.04
309.04
320.19
2,670,310
+4.34(+1.37%)
Jul 13, 2022
315.41
318.02
314.25
315.85
2,617,971
-1.11(-0.35%)
Jul 12, 2022
323.24
325.19
316.73
316.96
2,101,352
-7.33(-2.26%)
Jul 11, 2022
323.83
325.86
322.68
324.28
1,371,039
+0.59(+0.18%)
Jul 08, 2022
319.86
327.66
319.47
323.70
1,938,019
+2.47(+0.77%)
Jul 07, 2022
320.54
323.73
319.55
321.23
2,445,066
-2.15(-0.67%)
Jul 06, 2022
321.28
325.92
320.05
323.38
2,299,522
+2.91(+0.91%)
Jul 05, 2022
315.83
320.72
312.39
320.47
2,153,256
+2.42(+0.76%)
Jul 01, 2022
317.24
318.73
311.25
318.05
1,862,224
+0.47(+0.15%)
Jun 30, 2022
315.53
320.35
313.45
317.58
2,791,038
+1.20(+0.38%)
Jun 29, 2022
311.64
318.04
311.14
316.38
2,615,716
+5.27(+1.69%)
Jun 28, 2022
319.83
322.32
310.27
311.11
2,805,450
-9.45(-2.95%)
Jun 27, 2022
317.58
324.07
315.40
320.56
3,286,411
+1.62(+0.51%)
Jun 24, 2022
313.00
319.14
312.47
318.95
5,564,062
+12.64(+4.13%)
Jun 23, 2022
303.16
306.77
300.89
306.31
3,806,830
+5.91(+1.97%)
Jun 22, 2022
290.87
303.30
290.40
300.40
4,630,733
+9.16(+3.14%)
Jun 21, 2022
286.39
293.14
284.36
291.25
2,880,087
+6.31(+2.21%)
Jun 17, 2022
284.06
294.82
283.74
284.94
7,044,397
+2.77(+0.98%)
Jun 16, 2022
284.25
284.25
277.31
282.17
2,683,697
-4.82(-1.68%)
Jun 15, 2022
285.62
290.27
282.62
286.98
2,010,989
+2.15(+0.76%)
Jun 14, 2022
283.24
286.01
281.40
284.83
2,472,932
-0.48(-0.17%)
Jun 13, 2022
284.48
287.15
282.60
285.31
2,959,255
-5.61(-1.93%)
Jun 10, 2022
293.10
295.48
290.79
290.92
2,523,385
-6.11(-2.06%)
Jun 09, 2022
305.21
305.53
296.90
297.03
2,006,250
-10.03(-3.27%)
Jun 08, 2022
306.03
309.03
304.44
307.06
2,740,211
+1.36(+0.45%)
Jun 07, 2022
297.76
305.75
296.81
305.70
3,727,916
+8.56(+2.88%)
Jun 06, 2022
308.67
308.67
296.88
297.14
3,794,498
+1.68(+0.57%)
Jun 03, 2022
295.97
299.54
294.54
295.47
2,542,131
-0.76(-0.26%)
Jun 02, 2022
304.20
304.30
292.05
296.23
3,779,158
-8.47(-2.78%)
Jun 01, 2022
307.01
307.47
299.33
304.70
2,788,892
-2.31(-0.75%)
May 31, 2022
310.14
311.93
302.70
307.01
6,428,661
-9.83(-3.10%)
May 27, 2022
306.24
317.44
304.88
316.85
3,771,599
+9.81(+3.20%)
May 26, 2022
298.97
307.48
297.39
307.04
3,352,980
+6.32(+2.10%)
May 25, 2022
300.71
304.06
298.40
300.72
3,262,056
+1.03(+0.34%)
May 24, 2022
297.49
301.36
293.65
299.69
2,863,321
+3.29(+1.11%)
May 23, 2022
294.44
298.67
293.21
296.40
2,932,442
+3.67(+1.25%)
May 20, 2022
284.77
293.11
283.00
292.72
3,192,261
+12.32(+4.39%)
May 19, 2022
287.56
287.56
278.54
280.40
3,223,488
-8.74(-3.02%)
May 18, 2022
293.85
296.40
288.00
289.14
2,206,422
-6.08(-2.06%)
May 17, 2022
293.85
297.18
287.38
295.22
2,607,790
+1.98(+0.67%)
May 16, 2022
286.12
303.10
285.62
293.24
5,223,274
+7.59(+2.66%)
May 13, 2022
286.63
286.80
280.64
285.65
2,386,592
+0.79(+0.28%)
May 12, 2022
276.59
285.04
276.58
284.86
2,427,715
+4.99(+1.78%)
May 11, 2022
276.92
287.50
276.27
279.87
2,688,995
+0.97(+0.35%)
May 10, 2022
285.05
286.45
278.22
278.90
3,217,467
-3.45(-1.22%)
May 09, 2022
286.53
287.91
279.83
282.35
3,559,349
-7.49(-2.58%)
May 06, 2022
283.27
291.15
281.66
289.84
3,002,592
+4.42(+1.55%)
May 05, 2022
286.44
287.97
281.44
285.42
3,196,354
-2.47(-0.86%)
May 04, 2022
281.64
289.92
277.36
287.88
2,810,348
+6.67(+2.37%)
May 03, 2022
281.76
282.92
277.35
281.22
2,160,874
-1.45(-0.51%)
May 02, 2022
284.30
285.87
277.52
282.67
2,857,999
-2.51(-0.88%)
Apr 29, 2022
288.75
290.24
282.26
285.18
4,022,468
-5.02(-1.73%)
Apr 28, 2022
288.95
293.36
281.70
290.20
6,030,814
+11.89(+4.27%)
Apr 27, 2022
276.37
281.28
273.92
278.31
2,409,077
+2.21(+0.80%)
Apr 26, 2022
279.37
283.31
276.06
276.10
2,219,438
-2.31(-0.83%)
Apr 25, 2022
272.12
279.15
270.25
278.42
2,468,642
+6.32(+2.32%)
Apr 22, 2022
282.42
282.73
271.78
272.10
2,847,280
-10.62(-3.76%)
Apr 21, 2022
285.95
286.47
279.84
282.72
2,782,378
-3.23(-1.13%)
Apr 20, 2022
289.95
291.89
285.35
285.95
2,672,192
-3.99(-1.38%)
Apr 19, 2022
291.31
292.56
286.81
289.94
2,071,334
-1.77(-0.61%)
Apr 18, 2022
293.91
294.88
289.74
291.71
1,619,824
-2.97(-1.01%)
Apr 14, 2022
296.52
297.23
293.05
294.68
1,944,357
-0.79(-0.27%)
Apr 13, 2022
299.97
300.97
293.26
295.47
2,590,005
-5.28(-1.76%)
Apr 12, 2022
299.29
302.25
296.94
300.75
2,753,720
-0.86(-0.28%)
Apr 11, 2022
305.64
306.30
300.72
301.61
2,230,583
-2.67(-0.88%)
Apr 08, 2022
300.67
304.95
300.62
304.28
3,098,382
+3.18(+1.06%)
Apr 07, 2022
297.75
306.53
297.75
301.09
4,374,244
+2.53(+0.85%)
Apr 06, 2022
289.05
299.27
287.76
298.56
4,786,503
+13.03(+4.56%)
Apr 05, 2022
284.78
288.79
282.22
285.53
2,381,307
+1.04(+0.37%)
Apr 04, 2022
285.79
287.96
284.03
284.49
3,087,613
-1.22(-0.43%)
Apr 01, 2022
279.34
286.17
277.24
285.71
3,140,872
+6.15(+2.20%)
Mar 31, 2022
282.49
284.86
279.12
279.56
3,310,044
-3.44(-1.21%)
Mar 30, 2022
283.67
285.34
281.14
282.99
2,274,205
+1.46(+0.52%)
Mar 29, 2022
285.08
286.17
280.74
281.53
2,865,677
-3.19(-1.12%)
Mar 28, 2022
284.40
285.49
281.45
284.72
2,248,312
+2.58(+0.91%)
Mar 25, 2022
281.64
284.71
279.76
282.14
2,458,539
+1.30(+0.46%)
Mar 24, 2022
279.48
281.98
277.89
280.85
2,471,191
+3.42(+1.23%)
Mar 23, 2022
277.65
281.32
276.61
277.43
3,226,100
-0.81(-0.29%)
Mar 22, 2022
282.78
283.65
276.65
278.24
3,904,188
-4.51(-1.60%)
Mar 21, 2022
280.92
288.31
280.92
282.75
3,579,795
+1.95(+0.70%)
Mar 18, 2022
279.04
284.42
278.08
280.80
4,668,991
+2.08(+0.75%)
Mar 17, 2022
270.42
279.09
269.87
278.72
3,349,311
+8.86(+3.28%)
Mar 16, 2022
271.24
271.98
266.52
269.86
3,222,107
+0.96(+0.36%)
Mar 15, 2022
263.45
269.90
263.45
268.91
4,503,682
+6.31(+2.40%)
Mar 14, 2022
262.59
264.46
260.96
262.60
2,779,951
+2.64(+1.01%)
Mar 11, 2022
258.76
265.26
258.76
259.96
2,529,814
+0.27(+0.11%)
Mar 10, 2022
256.59
261.36
256.59
259.69
2,865,322
+3.15(+1.23%)
Mar 09, 2022
257.04
261.42
255.84
256.54
3,037,800
+2.79(+1.10%)
Mar 08, 2022
253.75
258.99
252.75
253.75
3,567,422
-1.67(-0.65%)
Mar 07, 2022
253.68
257.36
251.73
255.42
3,149,705
-1.20(-0.47%)
Mar 04, 2022
250.12
257.19
249.44
256.62
3,582,392
+4.13(+1.64%)
Mar 03, 2022
248.77
253.41
248.33
252.49
3,230,515
+4.36(+1.76%)
Mar 02, 2022
243.94
250.38
243.13
248.12
2,511,758
+4.56(+1.87%)
Mar 01, 2022
241.67
244.38
239.60
243.56
2,943,268
-0.44(-0.18%)
Feb 28, 2022
240.28
244.11
238.77
244.00
3,266,032
-0.88(-0.36%)
Feb 25, 2022
238.04
246.88
243.02
244.88
2,501,872
+7.59(+3.20%)
Feb 24, 2022
229.59
238.13
228.43
237.30
3,357,909
+4.66(+2.00%)
Feb 23, 2022
234.83
236.91
232.35
232.64
2,353,061
-0.80(-0.34%)
Feb 22, 2022
233.52
235.13
231.87
233.44
3,008,160
-1.15(-0.49%)
Feb 18, 2022
234.59
0
-0.64(-0.27%)
Feb 17, 2022
239.74
239.74
234.69
235.24
2,108,872
-4.50(-1.88%)
Feb 16, 2022
236.81
241.14
236.81
239.74
2,518,885
+1.70(+0.71%)
Feb 15, 2022
231.02
238.97
231.02
238.04
3,492,718
+8.93(+3.90%)
Feb 14, 2022
228.43
231.25
226.35
229.11
2,634,698
-0.07(-0.03%)
Feb 11, 2022
232.57
233.93
228.31
229.18
2,113,298
-3.79(-1.63%)
Feb 10, 2022
233.22
237.29
231.48
232.97
2,348,228
-3.53(-1.49%)
Feb 09, 2022
234.54
237.65
234.35
236.50
1,810,301
+3.27(+1.40%)
Feb 08, 2022
235.16
236.13
230.86
233.23
2,687,626
-3.54(-1.49%)
Feb 07, 2022
235.66
237.24
233.61
236.77
4,061,426
+1.24(+0.53%)
Feb 04, 2022
235.96
237.30
234.50
235.52
3,671,692
-2.47(-1.04%)
Feb 03, 2022
240.61
237.99
3,572,602
-5.85(-2.40%)
Feb 02, 2022
238.52
244.86
237.23
243.85
2,659,339
+2.48(+1.03%)
Feb 01, 2022
240.17
241.91
236.49
241.37
2,518,408
+2.81(+1.18%)
Jan 31, 2022
236.50
238.65
238.56
3,327,946
+0.28(+0.12%)
Jan 28, 2022
230.88
238.39
228.50
238.28
3,173,880
+8.15(+3.54%)
Jan 27, 2022
233.30
236.50
229.19
230.13
2,240,902
-1.11(-0.48%)
Jan 26, 2022
232.96
235.68
229.34
231.24
2,995,203
-1.56(-0.67%)
Jan 25, 2022
230.22
234.64
228.57
232.79
2,595,836
-0.93(-0.40%)
Jan 24, 2022
235.80
236.97
226.20
233.72
3,819,179
-2.57(-1.09%)
Jan 21, 2022
240.00
240.97
235.38
236.29
2,868,513
-0.07(-0.03%)
Jan 20, 2022
238.74
241.05
235.75
236.36
2,729,787
-1.87(-0.78%)
Jan 19, 2022
239.47
243.44
237.91
238.23
2,558,524
-1.96(-0.82%)
Jan 18, 2022
235.99
241.60
235.35
240.19
3,334,038
+2.87(+1.21%)
Jan 14, 2022
237.32
0
-5.40(-2.22%)
Jan 13, 2022
247.00
248.38
241.63
242.72
3,832,627
-6.08(-2.44%)
Jan 12, 2022
245.86
250.27
243.98
248.79
6,749,261
-6.22(-2.44%)
Jan 11, 2022
254.31
255.10
249.90
255.02
2,355,871
+2.15(+0.85%)
Jan 10, 2022
251.00
252.92
248.76
252.87
2,650,234
+0.59(+0.24%)
Jan 07, 2022
252.51
253.97
249.56
252.27
2,309,550
+0.16(+0.07%)
Jan 06, 2022
252.86
254.02
248.35
252.11
2,945,166
-1.28(-0.51%)
Jan 05, 2022
260.69
261.29
253.17
253.39
3,089,777
-5.99(-2.31%)
Jan 04, 2022
261.51
262.36
256.24
259.38
2,407,553
-4.78(-1.81%)
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.