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
Adamis Pharmaceuticl
(NQ:
ADMP
)
0.7751
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 7, 2023
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 (%)
May 31, 2016
628.60
628.60
602.00
606.90
2,685
-6.30(-1.03%)
May 27, 2016
600.60
613.20
613.20
613.20
2,951
+17.85(+3.00%)
May 26, 2016
592.20
599.90
584.50
595.35
665
+3.15(+0.53%)
May 25, 2016
608.30
609.00
586.60
592.20
1,278
-10.50(-1.74%)
May 24, 2016
589.40
609.00
581.70
602.70
2,131
+21.70(+3.73%)
May 23, 2016
584.50
601.29
576.10
581.00
2,194
+0.70(+0.12%)
May 20, 2016
567.70
584.50
560.70
580.30
1,538
+10.50(+1.84%)
May 19, 2016
560.00
576.10
552.30
569.80
1,413
+4.90(+0.87%)
May 18, 2016
574.70
585.55
560.00
564.90
1,415
-9.80(-1.71%)
May 17, 2016
570.50
592.90
562.10
574.70
1,410
+7.00(+1.23%)
May 16, 2016
571.20
592.90
560.70
567.70
1,146
-2.80(-0.49%)
May 13, 2016
558.60
600.60
550.20
570.50
1,397
+11.20(+2.00%)
May 12, 2016
602.00
621.03
543.90
559.30
3,429
-35.70(-6.00%)
May 11, 2016
623.00
653.80
569.80
595.00
5,649
-34.30(-5.45%)
May 10, 2016
753.20
768.60
628.60
629.30
8,989
-79.10(-11.17%)
May 09, 2016
628.60
721.00
623.71
708.40
10,421
+77.00(+12.20%)
May 06, 2016
613.90
637.00
607.60
631.40
1,517
+4.20(+0.67%)
May 05, 2016
638.40
644.00
612.50
627.20
1,443
-0.70(-0.11%)
May 04, 2016
630.00
651.70
590.10
627.90
7,060
+3.50(+0.56%)
May 03, 2016
596.40
630.00
585.21
624.40
4,673
+30.80(+5.19%)
May 02, 2016
583.10
600.77
567.70
593.60
1,872
+16.10(+2.79%)
Apr 29, 2016
569.80
583.10
562.80
577.50
798
+2.10(+0.36%)
Apr 28, 2016
576.80
583.10
561.40
575.40
1,673
-8.40(-1.44%)
Apr 27, 2016
570.50
583.80
554.41
583.80
830
+13.30(+2.33%)
Apr 26, 2016
573.30
574.00
560.70
570.50
497
+1.40(+0.25%)
Apr 25, 2016
572.60
599.89
565.25
569.10
723
-3.50(-0.61%)
Apr 22, 2016
548.80
577.50
543.20
572.60
937
+29.40(+5.41%)
Apr 21, 2016
573.30
584.49
539.70
543.20
2,410
-23.80(-4.20%)
Apr 20, 2016
591.50
595.00
559.65
567.00
2,461
-16.80(-2.88%)
Apr 19, 2016
602.00
612.50
574.70
583.80
5,345
-19.60(-3.25%)
Apr 18, 2016
574.00
610.40
570.50
603.40
4,452
+34.30(+6.03%)
Apr 15, 2016
556.50
576.10
534.80
569.10
3,673
+4.20(+0.74%)
Apr 14, 2016
487.20
568.40
476.35
564.90
5,989
+82.60(+17.13%)
Apr 13, 2016
472.50
487.90
462.00
482.30
2,231
+11.90(+2.53%)
Apr 12, 2016
439.60
472.50
434.00
470.40
1,930
+27.30(+6.16%)
Apr 11, 2016
464.80
472.15
440.30
443.10
473
-13.30(-2.91%)
Apr 08, 2016
453.60
470.40
448.00
456.40
1,108
+9.10(+2.03%)
Apr 07, 2016
427.00
461.99
427.00
447.30
1,755
+20.30(+4.75%)
Apr 06, 2016
420.00
433.30
414.40
427.00
504
+4.20(+0.99%)
Apr 05, 2016
424.20
442.40
416.04
422.80
514
-7.70(-1.79%)
Apr 04, 2016
440.30
440.30
421.40
430.50
1,099
-2.80(-0.65%)
Apr 01, 2016
428.40
439.60
422.94
433.30
862
+4.20(+0.98%)
Mar 31, 2016
427.00
443.80
420.70
429.10
844
+4.90(+1.16%)
Mar 30, 2016
440.30
441.00
413.00
424.20
524
-5.60(-1.30%)
Mar 29, 2016
471.80
471.80
407.40
429.80
1,346
+38.50(+9.84%)
Mar 28, 2016
480.90
488.67
381.50
391.30
3,515
-72.80(-15.69%)
Mar 24, 2016
420.70
464.10
464.10
464.10
2,145
+45.50(+10.87%)
Mar 23, 2016
420.70
422.80
410.20
418.60
952
-1.40(-0.33%)
Mar 22, 2016
392.70
429.09
392.70
420.00
2,474
+23.80(+6.01%)
Mar 21, 2016
379.40
398.30
377.30
396.20
946
+13.30(+3.47%)
Mar 18, 2016
363.30
384.30
360.50
382.90
678
+16.80(+4.59%)
Mar 17, 2016
370.30
378.00
366.10
366.10
331
-6.30(-1.69%)
Mar 16, 2016
365.40
380.10
365.40
372.40
293
+2.80(+0.76%)
Mar 15, 2016
371.00
378.00
364.35
369.60
636
-2.10(-0.56%)
Mar 14, 2016
371.00
385.00
371.00
371.70
382
+4.20(+1.14%)
Mar 11, 2016
378.70
395.37
364.70
367.50
352
-11.20(-2.96%)
Mar 10, 2016
366.80
403.20
355.60
378.70
1,343
+8.40(+2.27%)
Mar 09, 2016
392.70
392.70
359.80
370.30
974
-22.40(-5.70%)
Mar 08, 2016
403.90
416.50
392.70
392.70
527
-13.30(-3.28%)
Mar 07, 2016
410.20
419.44
400.40
406.00
885
+2.10(+0.52%)
Mar 04, 2016
414.29
415.80
399.00
403.90
1,548
+2.80(+0.70%)
Mar 03, 2016
424.20
424.20
399.70
401.10
1,281
-21.00(-4.98%)
Mar 02, 2016
422.10
432.60
406.70
422.10
963
+0.00(+0.00%)
Mar 01, 2016
412.30
428.40
406.00
422.10
1,018
+16.10(+3.97%)
Feb 29, 2016
419.30
425.60
395.50
406.00
750
-9.80(-2.36%)
Feb 26, 2016
408.80
419.99
391.30
415.80
802
+17.50(+4.39%)
Feb 25, 2016
373.80
410.20
373.80
398.30
1,098
+27.30(+7.36%)
Feb 24, 2016
373.10
389.90
365.41
371.00
521
-6.30(-1.67%)
Feb 23, 2016
375.20
396.89
368.21
377.30
706
+3.50(+0.94%)
Feb 22, 2016
361.90
404.59
361.20
373.80
975
+18.20(+5.12%)
Feb 19, 2016
343.70
357.00
336.70
355.60
631
+6.30(+1.80%)
Feb 18, 2016
341.60
349.30
336.70
349.30
330
-0.70(-0.20%)
Feb 17, 2016
336.00
366.09
335.58
350.00
768
+16.80(+5.04%)
Feb 16, 2016
334.60
334.60
329.00
333.20
515
+11.20(+3.48%)
Feb 12, 2016
315.70
322.00
322.00
322.00
207
+14.70(+4.78%)
Feb 11, 2016
303.10
315.00
293.30
307.30
186
-0.70(-0.23%)
Feb 10, 2016
309.40
310.10
302.40
308.00
318
-0.70(-0.23%)
Feb 09, 2016
302.40
317.80
294.70
308.70
667
+0.00(+0.00%)
Feb 08, 2016
320.60
329.00
305.90
308.70
787
-18.90(-5.77%)
Feb 05, 2016
329.00
332.50
322.00
327.60
655
+0.70(+0.21%)
Feb 04, 2016
332.50
332.50
326.90
326.90
181
-4.20(-1.27%)
Feb 03, 2016
333.20
333.20
318.50
331.10
269
+1.40(+0.42%)
Feb 02, 2016
332.50
336.00
327.60
329.70
129
-4.20(-1.26%)
Feb 01, 2016
329.70
336.00
316.75
333.90
247
+1.40(+0.42%)
Jan 29, 2016
319.90
332.50
310.10
332.50
493
+12.60(+3.94%)
Jan 28, 2016
320.60
332.50
308.03
319.90
232
+4.90(+1.56%)
Jan 27, 2016
294.00
340.89
282.10
315.00
512
+31.50(+11.11%)
Jan 26, 2016
284.20
308.00
283.50
283.50
356
-3.50(-1.22%)
Jan 25, 2016
303.80
325.05
287.00
287.00
690
-19.60(-6.39%)
Jan 22, 2016
303.10
317.10
300.30
306.60
536
+11.20(+3.79%)
Jan 21, 2016
283.50
299.59
281.40
295.40
321
+10.50(+3.69%)
Jan 20, 2016
276.50
287.00
254.10
284.90
1,245
+3.50(+1.24%)
Jan 19, 2016
304.50
304.50
278.60
281.40
746
-28.70(-9.26%)
Jan 15, 2016
301.00
310.10
310.10
310.10
885
+4.20(+1.37%)
Jan 14, 2016
299.60
311.50
282.11
305.90
514
+2.80(+0.92%)
Jan 13, 2016
325.50
325.50
283.51
303.10
1,253
-26.60(-8.07%)
Jan 12, 2016
322.70
341.59
322.00
329.70
639
+8.40(+2.61%)
Jan 11, 2016
327.60
342.58
310.11
321.30
787
-16.10(-4.77%)
Jan 08, 2016
347.20
353.50
322.00
337.40
723
-9.10(-2.63%)
Jan 07, 2016
359.80
377.29
330.33
346.50
712
-19.60(-5.35%)
Jan 06, 2016
367.50
376.60
361.20
366.10
797
+0.00(+0.00%)
Jan 05, 2016
379.96
379.96
362.60
366.10
252
+0.70(+0.19%)
Jan 04, 2016
367.50
384.29
357.70
365.40
514
-12.60(-3.33%)
Dec 31, 2015
374.50
378.00
378.00
378.00
428
+6.30(+1.69%)
Dec 30, 2015
369.60
377.30
365.45
371.70
282
+4.20(+1.14%)
Dec 29, 2015
371.00
377.30
364.70
367.50
429
+0.00(+0.00%)
Dec 28, 2015
371.00
381.22
361.20
367.50
320
+5.25(+1.45%)
Dec 24, 2015
362.60
362.25
362.25
362.25
160
-5.95(-1.62%)
Dec 23, 2015
361.20
385.00
357.70
368.20
364
+7.70(+2.14%)
Dec 22, 2015
374.49
374.49
354.20
360.50
595
-8.40(-2.28%)
Dec 21, 2015
383.60
398.99
357.53
368.90
459
-9.80(-2.59%)
Dec 18, 2015
359.10
408.80
357.00
378.70
1,387
+19.60(+5.46%)
Dec 17, 2015
359.10
373.09
352.80
359.10
268
+5.60(+1.58%)
Dec 16, 2015
350.70
366.73
347.62
353.50
611
+2.80(+0.80%)
Dec 15, 2015
344.40
369.81
343.70
350.70
344
+5.60(+1.62%)
Dec 14, 2015
345.10
356.23
337.41
345.10
396
-3.50(-1.00%)
Dec 11, 2015
357.00
360.15
344.40
348.60
301
-14.00(-3.86%)
Dec 10, 2015
359.80
365.39
343.70
362.60
511
-1.40(-0.38%)
Dec 09, 2015
385.70
388.50
338.10
364.00
1,325
-22.40(-5.80%)
Dec 08, 2015
419.30
419.30
385.00
386.40
1,083
-2.80(-0.72%)
Dec 07, 2015
417.90
448.00
389.20
389.20
2,398
+4.20(+1.09%)
Dec 04, 2015
374.50
401.10
357.01
385.00
1,017
+2.10(+0.55%)
Dec 03, 2015
416.50
418.59
357.70
382.90
2,155
-0.35(-0.09%)
Dec 02, 2015
350.00
420.00
350.00
383.25
6,126
+38.85(+11.28%)
Dec 01, 2015
324.10
355.60
322.00
344.40
2,680
+25.90(+8.13%)
Nov 30, 2015
310.80
324.10
309.56
318.50
657
+8.40(+2.71%)
Nov 27, 2015
311.50
311.50
301.00
310.10
364
-0.70(-0.23%)
Nov 25, 2015
301.70
310.80
310.80
310.80
311
+4.90(+1.60%)
Nov 24, 2015
305.20
306.60
280.70
305.90
571
+2.10(+0.69%)
Nov 23, 2015
289.10
311.50
285.94
303.80
1,167
+13.30(+4.58%)
Nov 20, 2015
282.11
291.20
280.70
290.50
373
+10.96(+3.92%)
Nov 19, 2015
282.10
295.82
277.20
279.54
587
-6.06(-2.12%)
Nov 18, 2015
294.00
294.00
283.50
285.60
231
-9.80(-3.32%)
Nov 17, 2015
299.60
299.60
287.00
295.40
221
-2.80(-0.94%)
Nov 16, 2015
294.70
314.30
292.60
298.20
1,180
+1.40(+0.47%)
Nov 13, 2015
280.70
296.80
272.30
296.80
460
+19.60(+7.07%)
Nov 12, 2015
268.80
284.89
265.30
277.20
350
+10.50(+3.94%)
Nov 11, 2015
270.90
279.99
266.70
266.70
172
-4.20(-1.55%)
Nov 10, 2015
270.76
271.60
264.67
270.90
388
-2.10(-0.77%)
Nov 09, 2015
293.30
293.30
265.30
273.00
805
-17.50(-6.02%)
Nov 06, 2015
293.30
293.99
288.05
290.50
201
-5.18(-1.75%)
Nov 05, 2015
290.50
299.11
287.70
295.68
360
+2.38(+0.81%)
Nov 04, 2015
291.90
301.00
291.20
293.30
64
+3.50(+1.21%)
Nov 03, 2015
295.40
314.29
285.61
289.80
137
-7.00(-2.36%)
Nov 02, 2015
302.40
314.29
286.87
296.80
490
-5.60(-1.85%)
Oct 30, 2015
287.70
313.59
282.80
302.40
819
+16.80(+5.88%)
Oct 29, 2015
284.20
290.50
260.40
285.60
1,097
+0.00(+0.00%)
Oct 28, 2015
263.90
293.16
263.90
285.60
415
+20.30(+7.65%)
Oct 27, 2015
263.20
272.23
261.10
265.30
356
+0.00(+0.00%)
Oct 26, 2015
272.30
274.39
260.41
265.30
399
+2.10(+0.80%)
Oct 23, 2015
270.20
270.20
259.00
263.20
238
-5.60(-2.08%)
Oct 22, 2015
266.00
271.60
262.50
268.80
74
+5.60(+2.13%)
Oct 21, 2015
270.20
270.20
253.40
263.20
611
-8.40(-3.09%)
Oct 20, 2015
277.90
277.90
268.10
271.60
163
-0.70(-0.26%)
Oct 19, 2015
280.00
282.10
270.20
272.30
291
-4.90(-1.77%)
Oct 16, 2015
267.40
277.20
267.40
277.20
161
+6.30(+2.33%)
Oct 15, 2015
285.60
287.00
262.50
270.90
1,191
-10.50(-3.73%)
Oct 14, 2015
297.50
297.50
280.00
281.40
744
-15.40(-5.19%)
Oct 13, 2015
279.30
297.50
275.10
296.80
715
+16.80(+6.00%)
Oct 12, 2015
282.10
283.50
270.20
280.00
272
+0.00(+0.00%)
Oct 09, 2015
282.10
283.50
274.40
280.00
123
-3.50(-1.23%)
Oct 08, 2015
282.10
294.70
280.00
283.50
180
+4.20(+1.50%)
Oct 07, 2015
284.90
288.40
278.60
279.30
142
-7.00(-2.44%)
Oct 06, 2015
287.70
292.43
277.90
286.30
151
-4.20(-1.45%)
Oct 05, 2015
282.10
294.00
269.50
290.50
446
+9.80(+3.49%)
Oct 02, 2015
275.10
283.50
275.10
280.70
175
-1.40(-0.50%)
Oct 01, 2015
271.60
282.10
268.45
282.10
516
+11.20(+4.13%)
Sep 30, 2015
253.40
272.30
247.10
270.90
801
+17.50(+6.91%)
Sep 29, 2015
261.10
293.30
252.00
253.40
1,184
-11.90(-4.49%)
Sep 28, 2015
283.50
284.20
252.70
265.30
1,713
-21.70(-7.56%)
Sep 25, 2015
308.00
308.35
285.01
287.00
341
-18.90(-6.18%)
Sep 24, 2015
314.30
318.50
301.00
305.90
246
-5.60(-1.80%)
Sep 23, 2015
316.40
322.00
290.59
311.50
163
-4.90(-1.55%)
Sep 22, 2015
318.78
318.78
308.00
316.40
576
-6.30(-1.95%)
Sep 21, 2015
325.05
326.90
320.60
322.70
308
+2.10(+0.66%)
Sep 18, 2015
317.80
324.80
310.80
320.60
492
-3.50(-1.08%)
Sep 17, 2015
322.70
327.60
312.90
324.10
407
+1.40(+0.43%)
Sep 16, 2015
311.29
324.10
307.30
322.70
623
+16.10(+5.25%)
Sep 15, 2015
309.40
309.40
296.80
306.60
612
-1.40(-0.45%)
Sep 14, 2015
311.50
314.83
300.65
308.00
447
-5.60(-1.79%)
Sep 11, 2015
303.10
313.60
303.10
313.60
454
+12.60(+4.19%)
Sep 10, 2015
293.30
314.69
282.80
301.00
2,672
+16.80(+5.91%)
Sep 09, 2015
269.50
296.80
269.50
284.20
1,078
+29.40(+11.54%)
Sep 08, 2015
255.50
275.10
254.80
254.80
847
+0.70(+0.28%)
Sep 04, 2015
245.70
254.10
254.10
254.10
397
+3.50(+1.40%)
Sep 03, 2015
259.00
259.00
249.20
250.60
729
-10.50(-4.02%)
Sep 02, 2015
261.80
278.60
256.20
261.10
426
+2.10(+0.81%)
Sep 01, 2015
249.90
259.21
240.10
259.00
300
+2.80(+1.09%)
Aug 31, 2015
258.30
258.30
245.50
256.20
288
-2.10(-0.81%)
Aug 28, 2015
255.50
276.50
254.10
258.30
260
+3.50(+1.37%)
Aug 27, 2015
243.60
277.20
243.60
254.80
350
+12.60(+5.20%)
Aug 26, 2015
248.50
254.79
231.00
242.20
600
-7.70(-3.08%)
Aug 25, 2015
231.00
254.10
228.20
249.90
623
+17.50(+7.53%)
Aug 24, 2015
219.80
255.50
219.80
232.40
528
-19.60(-7.78%)
Aug 21, 2015
246.40
255.50
238.00
252.00
395
+2.87(+1.15%)
Aug 20, 2015
253.40
253.40
245.70
249.13
108
-5.07(-1.99%)
Aug 19, 2015
268.10
277.31
250.60
254.20
659
-16.70(-6.17%)
Aug 18, 2015
259.00
280.00
259.00
270.90
1,475
+14.70(+5.74%)
Aug 17, 2015
246.40
269.50
245.00
256.20
718
+11.90(+4.87%)
Aug 14, 2015
228.90
251.99
219.60
244.30
906
+12.61(+5.44%)
Aug 13, 2015
224.70
233.21
218.90
231.69
786
+4.19(+1.84%)
Aug 12, 2015
233.10
250.60
213.50
227.50
1,935
-4.20(-1.81%)
Aug 11, 2015
244.30
257.60
231.00
231.70
775
-19.60(-7.80%)
Aug 10, 2015
264.60
274.40
245.00
251.30
1,509
-11.90(-4.52%)
Aug 07, 2015
280.00
282.80
262.50
263.20
1,237
-14.70(-5.29%)
Aug 06, 2015
298.20
315.00
273.00
277.90
2,157
-18.20(-6.15%)
Aug 05, 2015
283.50
297.50
280.70
296.10
568
+12.60(+4.44%)
Aug 04, 2015
287.70
297.50
273.00
283.50
824
-4.42(-1.54%)
Aug 03, 2015
291.20
294.00
287.70
287.92
234
-5.38(-1.83%)
Jul 31, 2015
290.49
301.00
287.70
293.30
770
+3.64(+1.26%)
Jul 30, 2015
288.40
296.63
287.00
289.66
282
-2.94(-1.00%)
Jul 29, 2015
294.00
307.30
287.00
292.60
175
+1.40(+0.48%)
Jul 28, 2015
300.30
300.30
291.20
291.20
185
-9.10(-3.03%)
Jul 27, 2015
295.40
304.83
289.80
300.30
314
+3.50(+1.18%)
Jul 24, 2015
296.80
300.30
287.01
296.80
436
-1.40(-0.47%)
Jul 23, 2015
296.10
303.80
296.10
298.20
187
+1.40(+0.47%)
Jul 22, 2015
287.00
307.30
285.74
296.80
569
+9.10(+3.16%)
Jul 21, 2015
295.40
302.40
283.50
287.70
496
-6.30(-2.14%)
Jul 20, 2015
294.70
308.00
294.00
294.00
753
+0.70(+0.24%)
Jul 17, 2015
289.52
297.50
288.40
293.30
298
+0.00(+0.00%)
Jul 16, 2015
284.90
295.40
280.70
293.30
400
+8.40(+2.95%)
Jul 15, 2015
288.40
289.80
284.90
284.90
316
-0.70(-0.25%)
Jul 14, 2015
287.00
291.90
280.00
285.60
350
+0.00(+0.00%)
Jul 13, 2015
284.20
293.29
284.20
285.60
257
+0.00(+0.00%)
Jul 10, 2015
287.70
294.00
281.35
285.60
531
+5.60(+2.00%)
Jul 09, 2015
275.17
289.10
275.17
280.00
320
+5.60(+2.04%)
Jul 08, 2015
275.80
280.00
273.71
274.40
393
-3.50(-1.26%)
Jul 07, 2015
290.50
291.90
276.50
277.90
536
-9.10(-3.17%)
Jul 06, 2015
287.70
297.50
280.70
287.00
338
+0.00(+0.00%)
Jul 02, 2015
289.10
287.00
287.00
287.00
227
+4.20(+1.49%)
Jul 01, 2015
297.15
297.50
280.70
282.80
399
-11.20(-3.81%)
Jun 30, 2015
287.70
294.70
287.00
294.00
201
+0.70(+0.24%)
Jun 29, 2015
292.60
293.30
280.70
293.30
546
-7.00(-2.33%)
Jun 26, 2015
291.20
300.30
286.65
300.30
598
+9.10(+3.13%)
Jun 25, 2015
295.40
298.20
291.20
291.20
70
-9.80(-3.26%)
Jun 24, 2015
299.60
301.00
291.20
301.00
467
-0.70(-0.23%)
Jun 23, 2015
304.50
307.30
293.91
301.70
205
-0.70(-0.23%)
Jun 22, 2015
298.20
304.50
295.40
302.40
376
+8.40(+2.86%)
Jun 19, 2015
294.70
300.97
289.10
294.00
386
+2.10(+0.72%)
Jun 18, 2015
298.90
305.20
291.90
291.90
522
-7.00(-2.34%)
Jun 17, 2015
302.40
311.98
293.30
298.90
709
-2.80(-0.93%)
Jun 16, 2015
301.70
302.40
300.30
301.70
245
+1.40(+0.47%)
Jun 15, 2015
298.90
311.50
285.36
300.30
614
+2.80(+0.94%)
Jun 12, 2015
280.84
322.00
270.90
297.50
8,522
+9.10(+3.16%)
Jun 11, 2015
292.60
292.60
284.90
288.40
387
-2.10(-0.72%)
Jun 10, 2015
284.90
293.30
284.90
290.50
333
+1.40(+0.48%)
Jun 09, 2015
296.10
301.70
280.70
289.10
1,006
-10.50(-3.50%)
Jun 08, 2015
304.50
307.30
294.70
299.60
385
-5.60(-1.83%)
Jun 05, 2015
308.70
309.40
301.00
305.20
257
-2.10(-0.68%)
Jun 04, 2015
301.70
308.70
301.00
307.30
345
+2.09(+0.69%)
Jun 03, 2015
293.30
309.40
290.51
305.21
668
+14.92(+5.14%)
Jun 02, 2015
295.40
298.20
287.00
290.29
591
-5.81(-1.96%)
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.