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 Bull 2X ETF Direxion
(NY:
ERX
)
67.87
+3.22 (+4.98%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2012
308.20
310.51
285.86
299.90
329,658
-8.39(-2.72%)
May 30, 2012
325.49
326.34
305.37
308.28
316,350
-30.21(-8.93%)
May 29, 2012
334.13
345.34
329.17
338.50
179,083
+13.61(+4.19%)
May 25, 2012
326.34
332.61
321.56
324.89
103,737
-3.34(-1.02%)
May 24, 2012
334.72
334.73
317.01
328.23
173,482
-1.03(-0.31%)
May 23, 2012
317.19
329.94
304.35
329.25
262,311
+3.34(+1.02%)
May 22, 2012
331.74
343.38
319.24
325.92
213,308
-3.46(-1.05%)
May 21, 2012
311.54
329.85
310.51
329.37
175,308
+21.00(+6.81%)
May 18, 2012
321.72
326.57
305.37
308.37
248,036
-7.53(-2.38%)
May 17, 2012
323.52
330.53
315.30
315.90
290,727
-6.08(-1.89%)
May 16, 2012
329.25
343.29
321.89
321.98
263,780
-3.42(-1.05%)
May 15, 2012
342.77
346.12
322.83
325.40
278,944
-16.18(-4.74%)
May 14, 2012
346.63
347.82
338.92
341.58
237,988
-16.43(-4.59%)
May 11, 2012
358.01
373.76
356.64
358.01
144,351
-6.85(-1.88%)
May 10, 2012
371.53
376.67
362.72
364.86
209,230
+5.05(+1.40%)
May 09, 2012
351.68
368.37
346.11
359.81
270,364
-7.45(-2.03%)
May 08, 2012
362.89
369.39
344.93
367.25
314,389
-3.51(-0.95%)
May 07, 2012
366.82
377.10
360.32
370.76
179,764
-2.14(-0.57%)
May 04, 2012
389.16
389.76
368.45
372.90
283,867
-26.28(-6.58%)
May 03, 2012
419.72
419.72
395.75
399.18
145,326
-19.69(-4.70%)
May 02, 2012
429.05
429.48
415.61
418.86
212,369
-20.97(-4.77%)
May 01, 2012
426.39
448.82
422.46
439.83
270,638
+17.20(+4.07%)
Apr 30, 2012
415.44
424.17
412.44
422.63
83,154
+5.39(+1.29%)
Apr 27, 2012
419.98
423.36
412.36
417.24
70,255
-0.86(-0.20%)
Apr 26, 2012
401.32
418.78
398.92
418.09
160,267
+9.84(+2.41%)
Apr 25, 2012
403.88
408.42
396.52
408.25
161,861
+11.98(+3.02%)
Apr 24, 2012
390.70
399.26
387.62
396.27
148,814
+7.62(+1.96%)
Apr 23, 2012
373.07
391.39
368.28
388.65
196,002
-0.94(-0.24%)
Apr 20, 2012
402.26
406.97
388.74
389.59
143,862
-1.71(-0.44%)
Apr 19, 2012
395.33
402.09
387.19
391.30
225,616
-3.17(-0.80%)
Apr 18, 2012
392.25
400.80
390.28
394.47
130,638
-2.40(-0.60%)
Apr 17, 2012
387.45
401.40
387.45
396.87
231,104
+19.26(+5.10%)
Apr 16, 2012
387.96
391.56
372.99
377.61
211,658
-4.45(-1.17%)
Apr 13, 2012
394.98
399.18
381.12
382.06
162,740
-18.66(-4.66%)
Apr 12, 2012
378.98
403.11
378.36
400.72
291,673
+23.78(+6.31%)
Apr 11, 2012
389.93
392.65
375.47
376.94
303,811
-0.07(-0.02%)
Apr 10, 2012
400.29
400.37
374.27
377.01
396,342
-23.28(-5.82%)
Apr 09, 2012
398.24
408.93
396.35
400.29
192,979
-15.75(-3.79%)
Apr 05, 2012
418.86
432.47
414.33
416.04
249,357
-7.31(-1.73%)
Apr 04, 2012
425.45
430.16
416.38
423.35
273,266
-16.31(-3.71%)
Apr 03, 2012
449.85
450.79
426.91
439.66
263,212
-12.49(-2.76%)
Apr 02, 2012
436.49
461.74
432.90
452.15
251,963
+12.92(+2.94%)
Mar 30, 2012
439.92
443.43
428.62
439.23
218,254
+8.50(+1.97%)
Mar 29, 2012
421.17
432.64
412.61
430.73
201,132
+0.06(+0.01%)
Mar 28, 2012
441.03
445.48
420.23
430.67
274,208
-17.12(-3.82%)
Mar 27, 2012
461.40
463.24
447.11
447.79
165,875
-13.52(-2.93%)
Mar 26, 2012
461.57
462.51
454.21
461.31
215,406
+11.13(+2.47%)
Mar 23, 2012
438.89
453.44
431.87
450.19
294,100
+13.69(+3.14%)
Mar 22, 2012
451.56
453.61
430.07
436.49
272,369
-28.42(-6.11%)
Mar 21, 2012
479.29
479.29
461.74
464.91
189,896
-14.93(-3.11%)
Mar 20, 2012
489.21
489.39
477.40
479.84
165,226
-22.39(-4.46%)
Mar 19, 2012
492.72
506.76
489.64
502.22
208,874
+9.56(+1.94%)
Mar 16, 2012
482.71
497.86
480.23
492.66
254,209
+17.66(+3.72%)
Mar 15, 2012
476.98
481.25
465.85
475.01
255,462
+1.54(+0.33%)
Mar 14, 2012
485.96
491.78
470.21
473.47
151,853
-14.98(-3.07%)
Mar 13, 2012
478.35
489.04
465.34
488.44
220,407
+17.80(+3.78%)
Mar 12, 2012
473.72
476.29
464.57
470.64
145,016
-5.74(-1.20%)
Mar 09, 2012
478.86
488.36
473.19
476.38
155,861
-0.60(-0.13%)
Mar 08, 2012
475.09
482.20
467.90
476.98
127,144
+7.53(+1.60%)
Mar 07, 2012
464.99
473.27
454.72
469.44
212,660
+9.42(+2.05%)
Mar 06, 2012
461.31
465.34
451.04
460.03
210,357
-23.97(-4.95%)
Mar 05, 2012
486.13
486.13
469.10
483.99
108,938
-6.16(-1.26%)
Mar 02, 2012
500.68
505.22
483.82
490.16
243,493
-16.69(-3.29%)
Mar 01, 2012
497.60
509.16
495.55
506.85
187,826
+14.21(+2.88%)
Feb 29, 2012
513.35
517.37
488.70
492.64
226,410
-17.12(-3.36%)
Feb 28, 2012
515.06
519.08
501.11
509.75
267,545
-3.68(-0.72%)
Feb 27, 2012
510.10
520.97
502.39
513.44
192,487
-4.88(-0.94%)
Feb 24, 2012
516.95
522.51
513.86
518.31
141,840
+6.42(+1.25%)
Feb 23, 2012
505.31
512.92
494.78
511.89
154,244
+8.73(+1.74%)
Feb 22, 2012
504.11
513.18
500.68
503.17
218,827
+2.23(+0.44%)
Feb 21, 2012
499.23
507.96
496.92
500.94
276,770
+11.21(+2.29%)
Feb 17, 2012
495.72
497.81
481.94
489.73
189,081
+4.71(+0.97%)
Feb 16, 2012
468.25
487.25
461.48
485.02
249,568
+18.66(+4.00%)
Feb 15, 2012
472.44
475.95
462.17
466.36
330,871
-1.80(-0.38%)
Feb 14, 2012
463.20
470.38
456.70
468.16
261,422
+4.19(+0.90%)
Feb 13, 2012
466.62
467.65
454.64
463.97
230,166
+10.53(+2.32%)
Feb 10, 2012
452.15
456.86
447.11
453.44
228,900
-15.80(-3.37%)
Feb 09, 2012
473.72
475.69
459.26
469.24
257,023
-0.21(-0.04%)
Feb 08, 2012
479.89
480.65
460.46
469.44
285,202
-4.71(-0.99%)
Feb 07, 2012
463.37
476.46
450.27
474.15
295,626
+7.96(+1.71%)
Feb 06, 2012
445.48
467.01
441.46
466.19
205,616
+15.32(+3.40%)
Feb 03, 2012
443.25
451.90
437.44
450.87
277,308
+22.94(+5.36%)
Feb 02, 2012
422.20
433.58
418.01
427.93
174,667
+5.91(+1.40%)
Feb 01, 2012
426.39
431.10
418.09
422.03
260,823
+5.56(+1.34%)
Jan 31, 2012
435.04
435.63
410.39
416.47
354,866
-10.53(-2.47%)
Jan 30, 2012
419.46
427.25
409.62
426.99
324,475
-6.76(-1.56%)
Jan 27, 2012
429.30
438.89
428.70
433.75
268,539
-3.17(-0.72%)
Jan 26, 2012
464.35
464.99
432.21
436.92
440,184
-19.09(-4.19%)
Jan 25, 2012
439.15
459.17
423.83
456.01
574,913
+14.72(+3.34%)
Jan 24, 2012
433.67
441.88
428.45
441.29
209,202
-3.00(-0.67%)
Jan 23, 2012
438.55
448.22
435.98
444.28
350,515
+8.73(+2.00%)
Jan 20, 2012
434.52
439.40
425.97
435.55
255,192
+1.03(+0.24%)
Jan 19, 2012
435.81
439.29
429.09
434.52
282,797
+4.79(+1.12%)
Jan 18, 2012
411.16
430.59
404.00
429.73
427,981
+17.97(+4.37%)
Jan 17, 2012
418.00
421.69
407.56
411.76
360,774
+8.04(+1.99%)
Jan 13, 2012
399.18
403.97
390.96
403.71
428,997
-5.39(-1.32%)
Jan 12, 2012
415.78
419.46
404.14
409.11
388,694
-10.87(-2.59%)
Jan 11, 2012
431.19
431.44
416.21
419.98
349,123
-16.69(-3.82%)
Jan 10, 2012
446.25
447.19
433.93
436.66
273,413
+9.76(+2.29%)
Jan 09, 2012
424.43
429.56
420.23
426.91
255,746
+5.99(+1.42%)
Jan 06, 2012
433.41
433.84
419.20
420.92
284,773
-7.45(-1.74%)
Jan 05, 2012
426.22
430.07
414.15
428.36
565,007
-7.27(-1.67%)
Jan 04, 2012
428.02
437.26
420.66
435.64
391,667
+34.66(+8.64%)
Dec 30, 2011
402.34
405.94
400.12
400.97
176,245
-0.51(-0.13%)
Dec 29, 2011
389.68
403.37
389.68
401.49
320,269
+11.47(+2.94%)
Dec 28, 2011
413.47
415.52
388.05
390.02
344,297
-22.59(-5.48%)
Dec 27, 2011
405.77
417.66
405.77
412.61
197,746
+2.65(+0.65%)
Dec 23, 2011
406.62
410.56
399.97
409.96
192,703
+23.45(+6.07%)
Dec 21, 2011
374.53
389.85
368.62
386.51
437,038
+12.92(+3.46%)
Dec 20, 2011
355.10
375.98
354.07
373.59
459,497
+38.51(+11.49%)
Dec 19, 2011
355.87
356.73
331.99
335.07
352,000
-16.60(-4.72%)
Dec 16, 2011
350.65
357.67
342.00
351.68
427,860
+10.01(+2.93%)
Dec 15, 2011
357.84
359.81
338.67
341.66
491,244
-3.68(-1.07%)
Dec 14, 2011
362.03
368.19
340.12
345.34
627,828
-31.24(-8.30%)
Dec 13, 2011
395.67
408.59
369.05
376.58
426,262
-8.56(-2.22%)
Dec 12, 2011
397.98
399.26
369.39
385.14
379,255
-28.59(-6.91%)
Dec 09, 2011
395.84
418.43
393.70
413.73
419,700
+25.59(+6.59%)
Dec 08, 2011
413.04
418.61
383.94
388.14
538,018
-33.89(-8.03%)
Dec 07, 2011
425.20
431.36
411.67
422.03
403,207
-8.39(-1.95%)
Dec 06, 2011
429.05
440.77
420.75
430.42
243,919
+1.71(+0.40%)
Dec 05, 2011
435.12
444.11
419.12
428.70
377,133
+14.46(+3.49%)
Dec 02, 2011
428.02
432.04
412.61
414.24
389,224
-0.60(-0.14%)
Dec 01, 2011
422.37
429.64
407.65
414.84
301,022
-6.33(-1.50%)
Nov 30, 2011
399.86
423.97
399.86
421.17
589,874
+57.43(+15.79%)
Nov 29, 2011
350.82
372.05
348.00
363.74
461,181
+16.26(+4.68%)
Nov 28, 2011
346.37
354.93
338.41
347.48
459,030
+33.47(+10.66%)
Nov 25, 2011
318.77
329.68
313.68
314.02
229,929
-7.96(-2.47%)
Nov 23, 2011
338.50
338.88
321.21
321.98
504,077
-30.04(-8.53%)
Nov 22, 2011
360.66
367.17
345.36
352.02
307,547
-10.19(-2.81%)
Nov 21, 2011
361.43
368.79
346.80
362.20
447,090
-20.37(-5.32%)
Nov 18, 2011
395.67
400.55
374.87
382.57
330,647
-5.31(-1.37%)
Nov 17, 2011
414.67
421.77
377.83
387.88
456,745
-28.50(-6.84%)
Nov 16, 2011
424.43
446.64
412.96
416.38
391,706
-17.20(-3.97%)
Nov 15, 2011
428.45
443.54
423.31
433.58
341,480
-0.77(-0.18%)
Nov 14, 2011
440.09
445.64
422.20
434.35
232,246
-14.55(-3.24%)
Nov 11, 2011
439.66
455.15
439.06
448.90
413,715
+23.02(+5.41%)
Nov 10, 2011
426.22
434.35
403.03
425.88
462,876
+20.11(+4.96%)
Nov 09, 2011
426.22
438.63
402.26
405.77
461,047
-58.97(-12.69%)
Nov 08, 2011
454.98
467.05
438.20
464.74
429,427
+19.09(+4.28%)
Nov 07, 2011
436.41
452.58
422.20
445.65
344,247
+9.84(+2.26%)
Nov 04, 2011
426.91
439.49
413.56
435.81
312,486
-0.27(-0.06%)
Nov 03, 2011
423.83
439.49
406.88
436.08
389,601
+29.03(+7.13%)
Nov 02, 2011
402.17
410.13
389.73
407.05
345,135
+32.18(+8.58%)
Nov 01, 2011
371.45
392.42
357.07
374.87
405,813
-39.80(-9.60%)
Oct 31, 2011
456.18
456.18
414.63
414.67
376,207
-63.25(-13.23%)
Oct 28, 2011
454.21
481.43
452.24
477.92
340,158
+8.73(+1.86%)
Oct 27, 2011
452.84
481.51
447.62
469.19
417,534
+49.30(+11.74%)
Oct 26, 2011
410.82
423.48
386.79
419.89
332,226
+25.68(+6.51%)
Oct 25, 2011
418.86
420.32
388.91
394.21
330,692
-25.76(-6.13%)
Oct 24, 2011
409.79
423.23
405.48
419.98
396,260
+16.35(+4.05%)
Oct 21, 2011
397.98
409.11
391.30
403.63
425,671
+19.34(+5.03%)
Oct 20, 2011
376.58
389.59
362.54
384.29
694,948
+6.08(+1.61%)
Oct 19, 2011
386.60
399.78
371.45
378.21
618,569
-9.07(-2.34%)
Oct 18, 2011
356.04
395.33
343.72
387.28
522,118
+31.24(+8.77%)
Oct 17, 2011
372.56
374.87
353.05
356.04
422,952
-18.80(-5.01%)
Oct 14, 2011
354.67
375.13
354.07
374.84
415,179
+37.37(+11.07%)
Oct 13, 2011
329.94
341.83
319.50
337.47
510,170
-1.80(-0.53%)
Oct 12, 2011
341.41
353.05
333.79
339.27
491,126
+6.93(+2.09%)
Oct 11, 2011
320.18
340.81
319.92
332.33
436,437
+1.54(+0.47%)
Oct 10, 2011
308.80
331.05
308.80
330.79
594,965
+39.37(+13.51%)
Oct 07, 2011
308.03
310.25
283.98
291.42
662,276
-11.98(-3.95%)
Oct 06, 2011
295.45
304.52
291.77
303.40
734,984
+15.06(+5.22%)
Oct 05, 2011
265.06
290.82
256.16
288.34
793,995
+26.87(+10.28%)
Oct 04, 2011
230.06
263.61
212.43
261.47
1,116,024
+20.46(+8.49%)
Oct 03, 2011
261.81
277.99
240.50
241.01
740,254
-27.99(-10.40%)
Sep 30, 2011
275.85
287.74
267.46
269.00
621,104
-22.85(-7.83%)
Sep 29, 2011
302.63
303.66
273.96
291.85
451,061
+10.78(+3.84%)
Sep 28, 2011
311.79
320.00
279.53
281.07
403,755
-29.70(-9.56%)
Sep 27, 2011
320.95
332.50
304.78
310.77
664,388
+13.75(+4.63%)
Sep 26, 2011
274.99
298.44
259.59
297.02
785,044
+28.88(+10.77%)
Sep 23, 2011
265.40
279.61
261.98
268.14
493,236
-7.62(-2.76%)
Sep 22, 2011
296.39
302.12
259.24
275.76
897,499
-57.08(-17.15%)
Sep 21, 2011
371.45
374.53
332.76
332.84
717,297
-41.52(-11.09%)
Sep 20, 2011
386.60
399.52
373.17
374.36
384,148
-7.79(-2.04%)
Sep 19, 2011
374.10
391.13
359.72
382.14
410,205
-17.29(-4.33%)
Sep 16, 2011
403.37
409.96
385.74
399.43
360,220
-1.45(-0.36%)
Sep 15, 2011
393.70
402.09
383.17
400.89
375,994
+21.23(+5.59%)
Sep 14, 2011
371.79
394.81
350.99
379.66
576,327
+14.46(+3.96%)
Sep 13, 2011
365.63
371.88
346.37
365.20
461,063
+3.51(+0.97%)
Sep 12, 2011
340.72
361.95
332.59
361.69
648,194
+3.94(+1.10%)
Sep 09, 2011
379.49
386.00
349.96
357.75
568,805
-37.83(-9.56%)
Sep 08, 2011
402.26
420.75
388.39
395.58
502,820
-14.21(-3.47%)
Sep 07, 2011
389.42
410.56
387.38
409.79
404,753
+41.14(+11.16%)
Sep 06, 2011
346.97
370.59
337.81
368.65
471,610
-13.67(-3.58%)
Sep 02, 2011
387.02
393.87
372.30
382.32
387,359
-32.69(-7.88%)
Sep 01, 2011
424.85
442.91
412.96
415.01
415,381
-10.53(-2.47%)
Aug 31, 2011
427.08
442.74
414.07
425.54
530,905
+7.53(+1.80%)
Aug 30, 2011
403.29
425.71
393.70
418.01
404,890
+5.73(+1.39%)
Aug 29, 2011
396.10
413.64
388.99
412.27
322,418
+33.89(+8.96%)
Aug 26, 2011
350.39
384.03
336.01
378.38
496,982
+18.74(+5.21%)
Aug 25, 2011
392.93
398.75
353.85
359.64
424,707
-26.19(-6.79%)
Aug 24, 2011
374.61
386.68
362.29
385.83
399,077
+6.08(+1.60%)
Aug 23, 2011
340.72
380.01
335.07
379.75
576,949
+45.45(+13.59%)
Aug 22, 2011
371.62
372.30
329.94
334.30
612,372
-7.19(-2.11%)
Aug 19, 2011
344.92
378.21
338.32
341.49
546,737
-20.11(-5.56%)
Aug 18, 2011
394.64
397.46
348.34
361.61
520,968
-72.92(-16.78%)
Aug 17, 2011
446.68
456.44
426.48
434.52
396,264
+5.31(+1.24%)
Aug 16, 2011
430.16
447.96
415.18
429.22
489,664
-22.77(-5.04%)
Aug 15, 2011
426.31
452.93
424.34
451.98
393,810
+42.11(+10.27%)
Aug 12, 2011
425.37
425.62
402.94
409.88
482,508
+9.84(+2.46%)
Aug 11, 2011
363.83
417.06
350.15
400.03
657,613
+51.69(+14.84%)
Aug 10, 2011
372.39
393.96
344.23
348.34
596,095
-41.25(-10.59%)
Aug 09, 2011
437.52
389.59
317.87
389.59
707,917
+47.33(+13.83%)
Aug 08, 2011
405.08
419.63
336.78
342.26
907,461
-111.35(-24.55%)
Aug 05, 2011
482.37
489.99
400.55
453.61
639,584
-6.59(-1.43%)
Aug 04, 2011
549.90
551.18
454.47
460.20
646,063
-119.56(-20.62%)
Aug 03, 2011
595.00
595.00
541.76
579.76
327,568
-9.50(-1.61%)
Aug 02, 2011
628.04
648.83
589.27
589.27
297,407
-52.04(-8.11%)
Aug 01, 2011
676.14
682.90
623.50
641.30
328,685
-3.51(-0.54%)
Jul 29, 2011
642.84
659.96
633.34
644.81
170,712
-20.11(-3.02%)
Jul 28, 2011
671.94
688.63
660.39
664.92
291,622
-15.24(-2.24%)
Jul 27, 2011
704.72
707.80
674.08
680.16
328,993
-38.69(-5.38%)
Jul 26, 2011
732.54
737.76
712.51
718.84
238,636
-10.36(-1.42%)
Jul 25, 2011
715.16
745.46
710.46
729.20
219,171
-11.13(-1.50%)
Jul 22, 2011
739.47
743.15
735.28
740.33
218,701
+10.27(+1.41%)
Jul 21, 2011
700.78
732.54
700.78
730.06
281,352
+40.14(+5.82%)
Jul 20, 2011
702.75
704.72
687.86
689.92
220,576
-4.88(-0.70%)
Jul 19, 2011
676.39
697.36
675.02
694.79
336,791
+32.78(+4.95%)
Jul 18, 2011
663.64
666.72
648.75
662.01
293,401
-9.84(-1.47%)
Jul 15, 2011
643.61
672.20
643.61
671.86
434,643
+51.18(+8.25%)
Jul 14, 2011
650.25
656.11
618.37
620.68
490,391
-10.61(-1.68%)
Jul 13, 2011
625.90
657.48
624.70
631.29
389,947
+13.10(+2.12%)
Jul 12, 2011
617.00
643.18
614.51
618.19
610,016
-5.05(-0.81%)
Jul 11, 2011
638.65
640.87
616.31
623.24
567,419
-42.88(-6.44%)
Jul 08, 2011
649.86
667.83
647.21
666.12
469,909
-15.23(-2.24%)
Jul 07, 2011
678.28
685.98
667.06
681.36
445,833
+27.22(+4.16%)
Jul 06, 2011
654.23
657.74
638.22
654.14
481,236
-3.77(-0.57%)
Jul 05, 2011
646.95
666.89
645.60
657.91
511,595
+9.58(+1.48%)
Jul 01, 2011
626.15
650.21
610.50
648.32
394,064
+19.17(+3.05%)
Jun 30, 2011
609.89
631.29
608.95
629.15
395,263
+25.42(+4.21%)
Jun 29, 2011
589.69
614.00
580.40
603.73
371,562
+22.68(+3.90%)
Jun 28, 2011
550.32
583.19
549.25
581.05
339,660
+43.48(+8.09%)
Jun 27, 2011
525.16
546.47
520.11
537.57
334,941
+7.79(+1.47%)
Jun 24, 2011
560.08
563.25
526.96
529.78
253,655
-30.81(-5.50%)
Jun 23, 2011
547.33
562.42
517.92
560.59
642,588
-19.00(-3.28%)
Jun 22, 2011
578.40
602.02
574.72
579.59
372,936
-6.33(-1.08%)
Jun 21, 2011
566.93
593.97
564.10
585.93
354,285
+31.50(+5.68%)
Jun 20, 2011
547.76
558.11
547.24
554.43
340,210
+4.54(+0.82%)
Jun 17, 2011
566.41
569.15
539.20
549.90
359,224
-3.00(-0.54%)
Jun 16, 2011
548.78
566.59
537.06
552.89
605,910
+2.48(+0.45%)
Jun 15, 2011
568.13
583.70
541.34
550.41
462,405
-37.66(-6.40%)
Jun 14, 2011
576.68
597.40
576.68
588.07
326,584
+30.81(+5.53%)
Jun 13, 2011
586.61
595.68
540.91
557.26
457,373
-24.65(-4.24%)
Jun 10, 2011
605.44
605.44
579.42
581.90
376,109
-33.04(-5.37%)
Jun 09, 2011
604.24
625.30
599.11
614.94
270,325
+20.63(+3.47%)
Jun 08, 2011
593.80
614.34
590.55
594.32
505,981
+7.36(+1.25%)
Jun 07, 2011
601.33
610.32
584.90
586.96
358,961
-2.22(-0.38%)
Jun 06, 2011
623.16
630.86
584.13
589.18
515,480
-39.20(-6.24%)
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.