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

Walt Disney (NY: DIS )

93.49 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:49 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 93.47 93.50 92.27 92.88 11,106,036 -1.00(-1.07%)
May 27, 2016 93.43 93.88 93.88 93.88 4,902,571 +0.45(+0.48%)
May 26, 2016 93.50 94.06 93.20 93.43 4,115,264 -0.05(-0.05%)
May 25, 2016 93.53 94.35 93.43 93.47 6,066,651 +0.33(+0.35%)
May 24, 2016 93.09 93.64 93.03 93.15 5,609,431 +0.31(+0.33%)
May 23, 2016 93.23 93.91 92.78 92.84 5,970,334 -0.56(-0.60%)
May 20, 2016 92.67 93.54 92.50 93.40 7,795,454 +1.28(+1.39%)
May 19, 2016 92.28 92.30 91.28 92.12 7,545,922 -0.55(-0.60%)
May 18, 2016 93.22 93.39 92.07 92.67 9,958,541 -0.88(-0.94%)
May 17, 2016 94.35 94.81 93.18 93.55 9,287,611 -0.39(-0.42%)
May 16, 2016 93.99 94.23 93.02 93.94 9,735,437 -0.15(-0.16%)
May 13, 2016 95.21 95.52 93.94 94.09 10,223,866 -1.11(-1.17%)
May 12, 2016 95.95 96.27 94.66 95.21 12,018,882 -0.54(-0.57%)
May 11, 2016 94.97 95.95 94.19 95.75 28,915,276 -4.03(-4.04%)
May 10, 2016 98.78 99.92 98.71 99.78 16,169,255 +1.18(+1.20%)
May 09, 2016 99.23 99.86 98.26 98.60 8,685,595 -0.19(-0.19%)
May 06, 2016 97.83 98.98 97.72 98.79 7,913,487 +0.57(+0.58%)
May 05, 2016 97.33 98.40 96.84 98.22 6,906,039 +1.18(+1.22%)
May 04, 2016 96.70 97.80 96.60 97.04 6,885,312 -0.10(-0.11%)
May 03, 2016 97.24 97.34 96.59 97.14 6,669,657 -0.54(-0.56%)
May 02, 2016 96.69 97.88 96.23 97.69 5,646,520 +1.03(+1.07%)
Apr 29, 2016 97.30 97.55 95.85 96.66 7,485,508 -0.72(-0.74%)
Apr 28, 2016 97.86 98.75 97.16 97.38 6,043,962 -1.17(-1.19%)
Apr 27, 2016 98.46 98.85 98.06 98.55 6,404,048 +0.37(+0.37%)
Apr 26, 2016 97.89 98.82 97.52 98.18 6,893,504 +0.30(+0.31%)
Apr 25, 2016 96.88 97.93 96.74 97.88 6,534,792 +0.75(+0.77%)
Apr 22, 2016 96.47 97.34 96.35 97.13 6,122,826 +0.81(+0.84%)
Apr 21, 2016 96.75 97.46 96.09 96.33 7,290,759 -0.34(-0.35%)
Apr 20, 2016 96.43 96.86 95.44 96.67 8,238,313 +0.59(+0.61%)
Apr 19, 2016 95.48 97.01 95.41 96.08 11,365,751 +1.09(+1.14%)
Apr 18, 2016 93.23 95.43 93.14 94.99 11,390,561 +2.71(+2.93%)
Apr 15, 2016 92.20 92.57 91.90 92.29 6,566,713 -0.04(-0.04%)
Apr 14, 2016 93.41 93.48 91.98 92.32 7,132,035 -0.80(-0.85%)
Apr 13, 2016 91.76 93.43 91.70 93.12 8,511,423 +1.99(+2.19%)
Apr 12, 2016 90.12 91.29 89.93 91.13 6,705,595 +1.01(+1.12%)
Apr 11, 2016 90.73 91.40 90.04 90.11 6,320,080 -0.14(-0.16%)
Apr 08, 2016 90.45 90.65 89.67 90.25 7,459,629 +0.24(+0.27%)
Apr 07, 2016 90.90 91.19 89.79 90.01 8,038,691 -1.24(-1.35%)
Apr 06, 2016 90.76 91.39 90.64 91.25 7,424,924 +0.45(+0.49%)
Apr 05, 2016 90.66 91.37 90.00 90.80 11,557,557 -1.57(-1.70%)
Apr 04, 2016 92.95 93.08 92.28 92.37 5,691,831 -0.37(-0.39%)
Apr 01, 2016 92.48 92.99 92.28 92.74 6,298,158 -0.22(-0.24%)
Mar 31, 2016 92.68 93.95 92.68 92.96 7,519,554 +0.37(+0.40%)
Mar 30, 2016 92.58 92.75 92.06 92.59 6,063,577 +0.70(+0.76%)
Mar 29, 2016 91.73 92.08 91.14 91.88 5,523,873 +0.07(+0.07%)
Mar 28, 2016 91.27 92.16 91.22 91.82 5,680,311 +0.81(+0.89%)
Mar 24, 2016 90.38 91.00 91.00 91.00 5,958,700 +0.36(+0.40%)
Mar 23, 2016 91.47 91.59 90.56 90.64 5,894,294 -0.70(-0.77%)
Mar 22, 2016 91.35 92.03 91.21 91.34 6,917,743 -0.82(-0.89%)
Mar 21, 2016 92.59 92.78 91.45 92.16 7,553,222 -0.69(-0.75%)
Mar 18, 2016 93.59 93.75 92.63 92.86 10,902,167 -0.37(-0.40%)
Mar 17, 2016 92.00 93.52 92.00 93.23 6,821,229 +1.09(+1.18%)
Mar 16, 2016 91.88 92.74 91.24 92.15 6,493,527 +0.19(+0.20%)
Mar 15, 2016 91.75 92.04 91.16 91.96 6,348,299 -0.53(-0.58%)
Mar 14, 2016 91.68 92.88 91.58 92.49 6,596,215 +0.81(+0.89%)
Mar 11, 2016 91.33 92.06 91.30 91.68 5,988,685 +0.84(+0.93%)
Mar 10, 2016 91.68 92.13 89.74 90.84 5,825,906 -0.58(-0.63%)
Mar 09, 2016 91.73 91.96 90.63 91.42 7,489,095 -0.15(-0.16%)
Mar 08, 2016 92.60 92.65 91.36 91.57 6,652,495 -1.47(-1.58%)
Mar 07, 2016 92.27 93.33 92.18 93.03 7,710,229 +0.85(+0.92%)
Mar 04, 2016 92.67 92.87 91.64 92.18 7,200,183 -0.32(-0.34%)
Mar 03, 2016 91.54 92.52 90.69 92.50 9,163,421 +1.70(+1.88%)
Mar 02, 2016 91.42 91.57 90.25 90.80 6,942,044 -0.61(-0.67%)
Mar 01, 2016 89.77 91.42 89.42 91.41 7,627,043 +1.99(+2.23%)
Feb 29, 2016 89.22 90.13 89.14 89.41 8,323,978 +0.20(+0.22%)
Feb 26, 2016 89.59 90.07 89.19 89.22 5,637,508 -0.32(-0.36%)
Feb 25, 2016 89.79 89.81 88.32 89.53 4,861,470 +0.21(+0.23%)
Feb 24, 2016 88.60 89.63 87.27 89.33 7,415,018 +0.05(+0.05%)
Feb 23, 2016 90.33 90.63 89.07 89.28 6,672,753 -0.93(-1.03%)
Feb 22, 2016 88.94 90.80 89.73 90.21 7,456,775 +1.27(+1.43%)
Feb 19, 2016 89.14 89.60 88.51 88.94 7,305,312 -0.15(-0.17%)
Feb 18, 2016 90.18 90.28 88.41 89.08 9,370,322 -0.31(-0.35%)
Feb 17, 2016 87.68 90.27 87.67 89.39 13,469,435 +2.42(+2.79%)
Feb 16, 2016 86.56 87.34 85.92 86.97 9,666,525 +1.65(+1.93%)
Feb 12, 2016 85.67 85.32 85.32 85.32 11,522,874 +0.79(+0.93%)
Feb 11, 2016 81.44 85.24 81.44 84.54 18,713,026 +1.37(+1.64%)
Feb 10, 2016 82.37 84.27 80.74 83.17 34,847,928 -3.25(-3.76%)
Feb 09, 2016 84.39 87.24 83.35 86.42 20,425,082 +0.19(+0.22%)
Feb 08, 2016 86.64 87.02 83.79 86.23 14,687,388 -1.67(-1.90%)
Feb 05, 2016 89.23 89.29 87.49 87.90 9,506,286 -1.43(-1.60%)
Feb 04, 2016 88.80 90.55 88.55 89.33 8,920,650 +0.27(+0.30%)
Feb 03, 2016 88.08 89.31 86.51 89.06 11,620,651 +1.89(+2.17%)
Feb 02, 2016 87.99 88.15 86.93 87.17 7,729,904 -1.90(-2.13%)
Feb 01, 2016 89.00 89.59 88.64 89.07 7,506,443 -0.63(-0.70%)
Jan 29, 2016 88.19 89.69 87.64 89.69 8,772,479 +2.14(+2.45%)
Jan 28, 2016 89.11 89.11 86.46 87.55 7,793,003 -0.74(-0.84%)
Jan 27, 2016 90.15 90.45 87.87 88.29 6,752,911 -1.83(-2.03%)
Jan 26, 2016 89.38 90.26 89.01 90.11 7,379,441 +0.92(+1.03%)
Jan 25, 2016 90.25 90.50 89.04 89.20 8,341,492 -1.51(-1.66%)
Jan 22, 2016 89.81 91.19 89.44 90.70 13,144,259 +2.70(+3.06%)
Jan 21, 2016 86.93 88.79 86.40 88.01 12,892,618 +1.39(+1.60%)
Jan 20, 2016 86.29 87.65 84.64 86.62 18,072,780 -1.34(-1.52%)
Jan 19, 2016 88.93 88.99 87.08 87.96 14,184,621 +0.07(+0.07%)
Jan 15, 2016 89.51 87.90 87.90 87.90 23,862,790 -4.88(-5.26%)
Jan 14, 2016 92.34 93.52 90.98 92.77 11,906,699 +0.59(+0.64%)
Jan 13, 2016 95.37 95.37 91.85 92.18 12,402,245 -2.79(-2.94%)
Jan 12, 2016 94.51 95.34 93.92 94.97 9,466,103 +1.44(+1.54%)
Jan 11, 2016 93.80 94.03 92.25 93.53 10,235,064 +0.63(+0.68%)
Jan 08, 2016 94.20 94.46 92.67 92.90 11,421,912 -0.23(-0.25%)
Jan 07, 2016 92.63 94.87 92.22 93.14 15,667,988 -0.80(-0.86%)
Jan 06, 2016 93.03 94.97 93.01 93.94 14,885,909 -0.51(-0.54%)
Jan 05, 2016 96.11 96.11 93.50 94.45 17,291,064 -1.95(-2.02%)
Jan 04, 2016 96.53 96.82 95.23 96.40 13,386,937 -1.97(-2.00%)
Dec 31, 2015 99.35 98.36 98.36 98.36 7,125,719 -1.18(-1.18%)
Dec 30, 2015 100.06 100.36 99.46 99.54 5,251,329 -0.69(-0.69%)
Dec 29, 2015 100.98 101.12 99.64 100.23 9,193,036 -0.16(-0.16%)
Dec 28, 2015 99.69 101.28 99.53 100.39 9,713,468 +1.30(+1.31%)
Dec 24, 2015 98.47 99.09 99.09 99.09 4,653,655 +0.28(+0.28%)
Dec 23, 2015 100.36 100.38 97.63 98.81 13,212,462 -1.10(-1.11%)
Dec 22, 2015 100.15 100.35 99.09 99.92 9,230,468 +0.14(+0.14%)
Dec 21, 2015 101.84 103.06 98.60 99.77 24,400,178 -1.06(-1.05%)
Dec 18, 2015 104.85 105.25 100.49 100.83 30,315,274 -4.02(-3.83%)
Dec 17, 2015 106.83 107.16 104.82 104.85 10,000,312 -1.67(-1.56%)
Dec 16, 2015 107.36 107.41 104.65 106.51 13,134,058 +1.53(+1.45%)
Dec 15, 2015 104.89 106.10 104.45 104.99 14,229,738 +2.63(+2.57%)
Dec 14, 2015 101.73 102.84 101.36 102.36 10,354,849 +1.23(+1.21%)
Dec 11, 2015 103.68 102.92 100.74 101.13 13,177,517 -2.55(-2.46%)
Dec 10, 2015 104.04 104.45 103.13 103.68 7,507,208 +0.00(+0.00%)
Dec 09, 2015 104.53 105.16 102.85 103.68 9,727,439 -0.94(-0.90%)
Dec 08, 2015 105.43 105.52 104.54 104.62 8,035,441 -1.26(-1.19%)
Dec 07, 2015 106.55 106.55 104.78 105.87 7,240,792 -0.38(-0.36%)
Dec 04, 2015 104.86 106.31 104.66 106.25 9,430,510 +2.19(+2.10%)
Dec 03, 2015 106.19 106.64 103.65 104.07 11,230,622 -1.96(-1.85%)
Dec 02, 2015 107.32 107.40 105.87 106.03 8,372,672 -1.29(-1.20%)
Dec 01, 2015 106.17 107.39 105.72 107.32 9,564,009 +1.79(+1.69%)
Nov 30, 2015 107.48 107.50 105.39 105.54 17,795,440 -1.54(-1.44%)
Nov 27, 2015 107.89 108.36 105.75 107.08 16,032,765 -3.29(-2.98%)
Nov 25, 2015 110.02 110.38 110.38 110.38 5,108,602 +0.67(+0.61%)
Nov 24, 2015 109.66 110.28 109.08 109.70 9,839,973 -1.37(-1.23%)
Nov 23, 2015 111.89 112.22 110.68 111.07 7,510,900 -0.61(-0.54%)
Nov 20, 2015 110.78 111.84 110.59 111.68 11,635,038 +1.27(+1.15%)
Nov 19, 2015 109.88 110.83 109.42 110.41 6,559,024 +0.53(+0.48%)
Nov 18, 2015 108.10 110.01 107.94 109.88 7,238,549 +1.87(+1.73%)
Nov 17, 2015 107.99 109.33 107.44 108.01 6,917,896 +0.20(+0.18%)
Nov 16, 2015 105.54 107.97 105.41 107.82 6,187,275 +1.00(+0.94%)
Nov 13, 2015 107.82 108.28 106.39 106.81 8,685,179 -1.28(-1.18%)
Nov 12, 2015 107.52 108.81 106.96 108.09 7,763,573 -0.29(-0.27%)
Nov 11, 2015 109.33 109.36 108.29 108.38 6,858,117 -0.84(-0.77%)
Nov 10, 2015 108.05 109.30 107.44 109.21 8,859,351 +0.93(+0.86%)
Nov 09, 2015 107.80 108.57 107.13 108.28 10,004,742 +0.70(+0.65%)
Nov 06, 2015 106.59 108.59 106.56 107.58 18,066,268 +2.48(+2.36%)
Nov 05, 2015 105.34 105.97 103.80 105.10 15,894,775 -0.23(-0.22%)
Nov 04, 2015 108.49 108.66 103.06 105.33 22,289,804 -2.13(-1.98%)
Nov 03, 2015 106.93 108.26 106.53 107.46 7,648,973 +0.47(+0.44%)
Nov 02, 2015 106.49 107.25 106.04 107.00 7,470,095 +1.21(+1.14%)
Oct 30, 2015 106.96 107.18 105.72 105.79 9,140,581 -1.21(-1.13%)
Oct 29, 2015 106.35 107.33 106.22 107.00 6,585,417 +0.65(+0.61%)
Oct 28, 2015 106.00 106.46 104.97 106.35 6,937,481 +0.53(+0.50%)
Oct 27, 2015 105.37 106.28 105.33 105.82 6,297,586 +0.23(+0.22%)
Oct 26, 2015 105.17 105.64 104.28 105.58 6,160,160 +0.40(+0.38%)
Oct 23, 2015 106.23 106.23 104.03 105.19 8,524,315 -0.15(-0.14%)
Oct 22, 2015 102.93 105.43 102.67 105.33 10,781,830 +2.94(+2.87%)
Oct 21, 2015 102.93 103.76 102.32 102.39 9,439,844 +0.23(+0.23%)
Oct 20, 2015 101.89 102.80 101.76 102.16 10,398,736 +0.34(+0.34%)
Oct 19, 2015 100.68 102.28 100.39 101.82 8,599,978 +1.14(+1.14%)
Oct 16, 2015 100.70 100.92 99.95 100.67 6,352,961 +0.33(+0.32%)
Oct 15, 2015 99.06 100.45 98.83 100.35 7,245,210 +2.01(+2.04%)
Oct 14, 2015 99.06 99.38 97.87 98.34 5,981,782 -0.80(-0.81%)
Oct 13, 2015 98.35 99.88 97.95 99.14 8,968,602 +0.22(+0.23%)
Oct 12, 2015 98.51 99.24 98.24 98.92 5,568,225 +0.73(+0.75%)
Oct 09, 2015 97.74 98.64 97.35 98.18 7,893,602 +0.88(+0.91%)
Oct 08, 2015 95.99 97.56 95.52 97.30 8,062,627 +1.13(+1.18%)
Oct 07, 2015 97.19 97.28 95.48 96.16 7,533,594 -0.35(-0.37%)
Oct 06, 2015 96.91 97.20 96.00 96.52 6,085,993 -0.07(-0.08%)
Oct 05, 2015 96.45 96.91 95.44 96.59 7,681,557 +0.79(+0.83%)
Oct 02, 2015 94.14 95.81 92.95 95.80 9,789,987 +0.31(+0.32%)
Oct 01, 2015 95.77 96.24 94.01 95.49 8,066,120 +0.44(+0.46%)
Sep 30, 2015 93.74 95.27 93.47 95.06 9,879,030 +2.59(+2.80%)
Sep 29, 2015 91.62 93.07 90.94 92.47 10,176,786 +0.86(+0.94%)
Sep 28, 2015 92.92 93.37 91.42 91.61 8,856,175 -1.68(-1.80%)
Sep 25, 2015 94.41 94.68 92.62 93.29 7,719,451 -0.30(-0.32%)
Sep 24, 2015 93.94 94.25 92.30 93.59 11,509,338 -0.88(-0.94%)
Sep 23, 2015 95.28 95.46 94.29 94.47 6,253,409 -0.86(-0.90%)
Sep 22, 2015 95.04 95.56 94.39 95.33 8,954,810 -0.86(-0.89%)
Sep 21, 2015 96.43 96.57 95.30 96.18 7,688,050 +0.53(+0.55%)
Sep 18, 2015 95.99 96.93 95.23 95.65 14,578,467 -1.26(-1.31%)
Sep 17, 2015 96.92 98.54 96.50 96.92 8,377,540 +0.22(+0.23%)
Sep 16, 2015 96.10 96.80 95.57 96.69 6,998,756 +0.49(+0.51%)
Sep 15, 2015 96.03 96.54 94.71 96.20 9,860,426 -0.36(-0.38%)
Sep 14, 2015 97.33 97.57 95.79 96.56 7,482,831 -0.61(-0.63%)
Sep 11, 2015 95.20 97.20 95.06 97.18 10,245,995 +1.75(+1.83%)
Sep 10, 2015 94.73 96.00 94.25 95.43 9,704,380 +0.64(+0.68%)
Sep 09, 2015 97.43 97.61 94.57 94.79 10,295,163 -1.95(-2.02%)
Sep 08, 2015 95.75 96.87 95.35 96.74 9,214,908 +2.83(+3.01%)
Sep 04, 2015 93.90 93.91 93.91 93.91 9,906,270 -0.95(-1.00%)
Sep 03, 2015 95.06 95.83 94.37 94.86 9,624,598 +0.09(+0.10%)
Sep 02, 2015 93.87 94.81 92.59 94.77 13,058,309 +2.21(+2.39%)
Sep 01, 2015 92.37 94.26 92.23 92.55 15,278,432 -2.20(-2.33%)
Aug 31, 2015 95.15 95.30 93.86 94.76 9,154,799 -0.56(-0.59%)
Aug 28, 2015 95.05 96.12 94.69 95.32 11,832,348 +0.29(+0.30%)
Aug 27, 2015 94.27 95.45 92.81 95.03 18,848,014 +2.73(+2.96%)
Aug 26, 2015 91.79 92.54 89.53 92.29 14,782,234 +3.11(+3.48%)
Aug 25, 2015 92.76 93.09 89.03 89.19 20,507,616 +0.49(+0.56%)
Aug 24, 2015 86.85 93.01 83.89 88.69 32,413,150 -3.24(-3.52%)
Aug 21, 2015 90.68 93.60 89.86 91.93 33,196,156 -1.10(-1.18%)
Aug 20, 2015 97.05 97.09 92.79 93.03 37,239,764 -5.98(-6.04%)
Aug 19, 2015 99.13 100.22 98.38 99.01 10,197,149 -0.46(-0.46%)
Aug 18, 2015 100.49 100.68 99.33 99.46 12,923,899 -1.96(-1.93%)
Aug 17, 2015 99.80 101.64 99.37 101.43 8,548,372 +1.76(+1.76%)
Aug 14, 2015 100.09 100.14 99.07 99.67 7,638,404 -0.33(-0.33%)
Aug 13, 2015 99.72 100.92 99.29 100.00 10,485,769 +0.49(+0.50%)
Aug 12, 2015 99.52 99.93 98.13 99.51 18,298,496 -0.94(-0.94%)
Aug 11, 2015 102.63 102.77 100.40 100.45 14,593,382 -2.79(-2.70%)
Aug 10, 2015 102.31 103.24 102.07 103.24 12,489,481 +1.53(+1.51%)
Aug 07, 2015 101.15 101.90 100.13 101.71 16,978,376 +0.74(+0.74%)
Aug 06, 2015 102.68 102.68 96.95 100.96 61,465,048 -1.84(-1.79%)
Aug 05, 2015 103.08 105.98 101.85 102.80 65,579,460 -10.38(-9.17%)
Aug 04, 2015 113.01 113.55 112.18 113.18 13,462,136 +0.53(+0.47%)
Aug 03, 2015 112.43 113.22 111.78 112.65 9,050,829 +1.04(+0.93%)
Jul 31, 2015 111.72 112.28 111.24 111.61 6,200,724 -0.03(-0.03%)
Jul 30, 2015 111.34 111.94 110.69 111.64 4,762,184 +0.18(+0.16%)
Jul 29, 2015 110.54 111.48 110.13 111.46 6,538,830 +1.28(+1.17%)
Jul 28, 2015 110.38 110.59 109.63 110.18 6,931,667 +0.20(+0.18%)
Jul 27, 2015 110.34 110.50 109.55 109.98 5,568,225 -0.61(-0.56%)
Jul 24, 2015 111.01 111.43 110.29 110.60 4,645,591 +0.10(+0.09%)
Jul 23, 2015 110.96 111.31 110.28 110.50 3,597,975 -0.49(-0.44%)
Jul 22, 2015 110.94 111.33 110.64 110.99 5,068,115 +0.02(+0.02%)
Jul 21, 2015 111.39 111.43 110.52 110.97 5,144,759 -0.25(-0.23%)
Jul 20, 2015 110.95 111.52 110.58 111.22 7,472,775 +0.67(+0.61%)
Jul 17, 2015 110.39 110.59 109.78 110.55 5,493,948 -0.20(-0.18%)
Jul 16, 2015 110.68 110.80 110.25 110.75 6,776,424 +0.72(+0.65%)
Jul 15, 2015 109.79 110.59 109.61 110.03 5,208,767 +0.42(+0.38%)
Jul 14, 2015 109.78 109.88 109.47 109.61 5,441,319 -0.19(-0.17%)
Jul 13, 2015 109.52 110.04 109.05 109.80 8,165,725 +1.50(+1.38%)
Jul 10, 2015 108.87 109.22 107.58 108.30 7,548,357 +0.78(+0.73%)
Jul 09, 2015 108.66 109.01 107.44 107.52 7,543,313 +0.38(+0.36%)
Jul 08, 2015 108.36 108.52 107.06 107.14 9,078,770 -1.78(-1.63%)
Jul 07, 2015 108.28 109.00 106.83 108.91 8,985,565 +1.30(+1.21%)
Jul 06, 2015 106.47 107.76 106.28 107.61 6,320,509 +0.68(+0.63%)
Jul 02, 2015 107.31 106.93 106.93 106.93 5,966,576 -0.15(-0.14%)
Jul 01, 2015 106.92 107.19 106.35 107.08 5,843,882 +1.53(+1.45%)
Jun 30, 2015 105.35 106.21 105.00 105.55 7,512,260 +1.01(+0.96%)
Jun 29, 2015 105.57 106.52 104.49 104.54 8,235,728 -1.79(-1.69%)
Jun 26, 2015 106.31 106.51 105.80 106.33 10,283,734 +0.50(+0.47%)
Jun 25, 2015 105.99 106.60 105.78 105.83 6,716,131 +0.63(+0.60%)
Jun 24, 2015 105.69 105.94 105.15 105.20 6,094,192 -0.59(-0.56%)
Jun 23, 2015 105.35 105.90 105.16 105.80 6,491,233 +0.81(+0.78%)
Jun 22, 2015 104.86 105.85 104.84 104.98 6,383,693 +0.84(+0.81%)
Jun 19, 2015 104.34 104.94 103.94 104.14 10,368,247 -0.56(-0.53%)
Jun 18, 2015 103.41 105.00 103.20 104.70 7,493,835 +1.60(+1.55%)
Jun 17, 2015 102.83 103.51 102.53 103.10 5,117,537 +0.40(+0.39%)
Jun 16, 2015 102.04 102.91 101.63 102.70 4,159,786 +0.81(+0.80%)
Jun 15, 2015 101.04 102.10 100.73 101.89 6,209,675 +0.21(+0.21%)
Jun 12, 2015 102.02 102.21 101.29 101.67 4,336,297 -0.62(-0.61%)
Jun 11, 2015 101.73 102.61 101.73 102.29 5,446,248 +0.57(+0.56%)
Jun 10, 2015 100.70 101.95 100.55 101.72 5,546,072 +1.37(+1.36%)
Jun 09, 2015 101.12 101.17 99.55 100.35 8,339,401 -0.71(-0.70%)
Jun 08, 2015 101.75 101.94 100.99 101.06 6,562,133 -0.93(-0.92%)
Jun 05, 2015 102.00 102.43 101.53 102.00 4,675,511 +0.00(+0.00%)
Jun 04, 2015 102.60 102.88 101.71 102.00 6,215,948 -0.80(-0.78%)
Jun 03, 2015 102.41 103.40 102.18 102.80 4,876,876 +0.39(+0.38%)
Jun 02, 2015 102.57 102.88 101.74 102.41 4,785,761 -0.19(-0.19%)
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.