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
SPDR GOLD
(NY:
GLD
)
242.21
+3.04 (+1.27%)
Official Closing Price
Updated: 6:30 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 (%)
Mar 31, 2017
118.61
119.08
118.46
118.72
8,520,847
+0.25(+0.21%)
Mar 30, 2017
118.77
119.12
118.32
118.47
6,894,472
-0.86(-0.72%)
Mar 29, 2017
119.22
119.45
119.05
119.33
4,911,042
+0.29(+0.24%)
Mar 28, 2017
119.74
119.83
118.78
119.04
7,112,137
-0.49(-0.41%)
Mar 27, 2017
119.93
120.08
119.27
119.53
8,518,573
+0.67(+0.56%)
Mar 24, 2017
118.50
119.21
118.39
118.86
6,879,634
+0.19(+0.16%)
Mar 23, 2017
119.15
119.25
118.32
118.67
6,196,353
-0.16(-0.13%)
Mar 22, 2017
118.87
119.15
118.68
118.83
7,287,340
+0.29(+0.24%)
Mar 21, 2017
117.77
118.80
117.76
118.54
9,567,682
+0.98(+0.83%)
Mar 20, 2017
117.31
117.59
117.20
117.56
3,993,602
+0.57(+0.49%)
Mar 17, 2017
117.04
117.27
116.91
116.99
4,683,039
+0.26(+0.22%)
Mar 16, 2017
117.27
117.29
116.69
116.73
9,320,956
+0.48(+0.41%)
Mar 15, 2017
114.29
116.25
114.02
116.25
13,523,034
+2.13(+1.87%)
Mar 14, 2017
114.54
115.01
114.03
114.12
5,300,485
-0.62(-0.54%)
Mar 13, 2017
114.63
114.91
114.50
114.74
5,805,641
+0.02(+0.02%)
Mar 10, 2017
114.45
114.73
114.13
114.72
7,929,500
+0.25(+0.22%)
Mar 09, 2017
114.78
115.03
114.41
114.47
6,408,724
-0.59(-0.51%)
Mar 08, 2017
114.99
115.36
114.94
115.06
7,617,779
-0.72(-0.62%)
Mar 07, 2017
116.13
116.25
115.61
115.78
6,845,257
-0.94(-0.81%)
Mar 06, 2017
117.35
117.35
116.63
116.72
4,881,091
-0.79(-0.67%)
Mar 03, 2017
116.95
117.73
116.44
117.51
10,665,818
-0.07(-0.06%)
Mar 02, 2017
117.76
118.34
117.22
117.58
10,983,192
-1.48(-1.24%)
Mar 01, 2017
117.98
119.12
117.95
119.06
8,678,417
-0.17(-0.14%)
Feb 28, 2017
119.71
119.84
118.82
119.23
8,695,523
+0.11(+0.09%)
Feb 27, 2017
119.73
120.40
119.12
119.12
9,255,871
-0.58(-0.48%)
Feb 24, 2017
119.74
119.88
119.25
119.70
9,808,957
+0.76(+0.64%)
Feb 23, 2017
118.76
119.16
118.67
118.94
7,521,584
+1.03(+0.87%)
Feb 22, 2017
117.86
118.02
117.24
117.91
6,055,498
+0.16(+0.14%)
Feb 21, 2017
117.04
118.00
116.77
117.75
6,164,712
+0.07(+0.06%)
Feb 17, 2017
117.68
117.68
117.68
0
-0.40(-0.34%)
Feb 16, 2017
117.93
118.35
117.83
118.08
6,378,090
+0.63(+0.54%)
Feb 15, 2017
116.33
117.48
116.25
117.45
7,080,289
+0.52(+0.44%)
Feb 14, 2017
117.51
117.56
116.38
116.93
6,924,842
+0.13(+0.11%)
Feb 13, 2017
116.73
116.95
116.15
116.80
7,353,124
-0.80(-0.68%)
Feb 10, 2017
116.68
117.86
116.67
117.60
9,072,146
+0.31(+0.26%)
Feb 09, 2017
118.19
118.58
117.20
117.29
8,162,495
-0.90(-0.76%)
Feb 08, 2017
118.09
118.59
117.81
118.19
9,630,101
+0.73(+0.62%)
Feb 07, 2017
117.31
117.74
117.20
117.46
8,612,556
-0.24(-0.20%)
Feb 06, 2017
117.07
117.74
116.74
117.70
8,534,905
+1.57(+1.35%)
Feb 03, 2017
115.73
116.36
115.71
116.13
9,455,464
+0.29(+0.25%)
Feb 02, 2017
116.26
116.57
115.62
115.84
7,187,691
+0.64(+0.56%)
Feb 01, 2017
114.66
115.45
114.14
115.20
6,931,509
-0.35(-0.30%)
Jan 31, 2017
115.27
115.82
115.18
115.55
10,408,301
+1.58(+1.39%)
Jan 30, 2017
113.61
114.29
113.53
113.97
7,683,697
+0.48(+0.42%)
Jan 27, 2017
112.93
113.55
112.81
113.49
6,706,570
+0.23(+0.20%)
Jan 26, 2017
113.24
113.50
112.83
113.26
5,389,073
-1.06(-0.93%)
Jan 25, 2017
114.14
114.44
113.68
114.32
6,692,908
-0.95(-0.82%)
Jan 24, 2017
115.69
116.02
114.94
115.27
5,797,874
-0.52(-0.45%)
Jan 23, 2017
115.51
116.17
115.20
115.79
6,368,821
+0.74(+0.64%)
Jan 20, 2017
114.65
115.76
114.32
115.05
12,261,510
+0.28(+0.24%)
Jan 19, 2017
114.32
114.96
113.94
114.77
6,435,598
-0.10(-0.09%)
Jan 18, 2017
115.74
115.92
114.56
114.87
6,492,888
-0.98(-0.85%)
Jan 17, 2017
115.89
115.96
115.50
115.85
9,136,683
+1.64(+1.44%)
Jan 13, 2017
114.21
114.21
114.21
0
+0.30(+0.26%)
Jan 12, 2017
114.52
114.93
113.81
113.91
8,456,127
+0.41(+0.36%)
Jan 11, 2017
112.87
114.19
112.17
113.50
9,916,396
+0.35(+0.31%)
Jan 10, 2017
112.94
113.45
112.64
113.15
6,089,949
+0.48(+0.43%)
Jan 09, 2017
112.39
113.04
112.18
112.67
5,673,486
+0.92(+0.82%)
Jan 06, 2017
111.81
112.38
111.57
111.75
7,686,070
-0.83(-0.74%)
Jan 05, 2017
112.16
112.94
112.07
112.58
9,605,630
+1.72(+1.55%)
Jan 04, 2017
111.06
111.22
110.61
110.86
4,882,893
+0.39(+0.35%)
Jan 03, 2017
109.62
111.00
109.37
110.47
7,526,989
+0.86(+0.78%)
Dec 30, 2016
109.61
109.61
109.61
0
-0.68(-0.62%)
Dec 29, 2016
109.23
110.53
109.16
110.29
7,555,392
+1.43(+1.31%)
Dec 28, 2016
108.40
108.91
108.29
108.86
5,088,636
+0.30(+0.28%)
Dec 27, 2016
108.61
108.67
108.24
108.56
3,684,459
+0.63(+0.58%)
Dec 23, 2016
107.93
107.93
107.93
0
+0.34(+0.32%)
Dec 22, 2016
107.68
108.10
107.49
107.59
4,942,353
-0.26(-0.24%)
Dec 21, 2016
108.25
108.31
107.68
107.85
5,108,895
+0.06(+0.06%)
Dec 20, 2016
107.47
108.00
107.29
107.79
7,320,680
-0.80(-0.74%)
Dec 19, 2016
108.60
108.88
108.34
108.59
5,337,681
+0.54(+0.50%)
Dec 16, 2016
107.95
108.78
107.47
108.05
10,602,807
+0.71(+0.66%)
Dec 15, 2016
107.85
107.99
107.00
107.34
14,422,405
-1.49(-1.37%)
Dec 14, 2016
110.95
110.98
108.52
108.83
12,915,628
-1.62(-1.47%)
Dec 13, 2016
110.57
110.79
110.06
110.45
7,960,708
-0.37(-0.33%)
Dec 12, 2016
110.59
111.11
110.27
110.82
6,156,069
+0.42(+0.38%)
Dec 09, 2016
111.18
111.25
110.19
110.40
10,507,697
-1.17(-1.05%)
Dec 08, 2016
111.72
111.87
111.46
111.57
5,975,781
-0.26(-0.23%)
Dec 07, 2016
112.13
112.50
111.77
111.83
4,899,345
+0.40(+0.36%)
Dec 06, 2016
111.69
112.03
111.19
111.43
5,533,595
-0.11(-0.10%)
Dec 05, 2016
111.15
112.11
110.32
111.54
10,187,346
-0.60(-0.54%)
Dec 02, 2016
111.89
112.32
111.78
112.14
7,416,468
+0.60(+0.54%)
Dec 01, 2016
111.11
111.99
110.63
111.54
10,235,420
-0.21(-0.19%)
Nov 30, 2016
112.69
112.79
111.50
111.75
10,919,130
-1.52(-1.34%)
Nov 29, 2016
112.76
113.48
112.69
113.27
7,430,239
-0.53(-0.47%)
Nov 28, 2016
113.23
113.84
112.77
113.80
5,652,242
+1.19(+1.06%)
Nov 25, 2016
113.42
113.51
112.35
112.61
5,345,889
-0.64(-0.57%)
Nov 23, 2016
113.25
113.25
113.25
0
-2.29(-1.98%)
Nov 22, 2016
115.72
115.79
114.98
115.54
6,387,624
-0.04(-0.03%)
Nov 21, 2016
115.72
115.94
115.29
115.58
6,645,067
+0.43(+0.37%)
Nov 18, 2016
115.52
115.77
114.96
115.15
10,444,285
-1.02(-0.88%)
Nov 17, 2016
116.91
117.19
115.44
116.17
10,340,045
-0.60(-0.51%)
Nov 16, 2016
117.27
117.27
116.58
116.77
5,479,195
-0.35(-0.30%)
Nov 15, 2016
116.46
117.24
116.29
117.12
9,341,219
+1.01(+0.87%)
Nov 14, 2016
116.12
117.14
115.49
116.11
20,705,038
-0.99(-0.85%)
Nov 11, 2016
119.65
119.69
116.23
117.10
20,381,828
-2.65(-2.21%)
Nov 10, 2016
121.52
121.54
119.38
119.75
22,263,916
-1.81(-1.49%)
Nov 09, 2016
124.30
124.35
121.11
121.56
18,233,112
-0.08(-0.07%)
Nov 08, 2016
122.12
123.09
121.36
121.64
9,461,821
-0.51(-0.42%)
Nov 07, 2016
122.66
122.71
121.88
122.15
10,010,741
-2.24(-1.80%)
Nov 04, 2016
124.40
124.54
124.04
124.39
8,594,613
+0.09(+0.07%)
Nov 03, 2016
123.36
124.33
123.35
124.30
10,093,002
+0.66(+0.53%)
Nov 02, 2016
123.76
124.76
123.56
123.64
15,690,748
+0.91(+0.74%)
Nov 01, 2016
122.80
123.21
122.57
122.73
13,382,157
+0.79(+0.65%)
Oct 31, 2016
121.51
122.00
121.23
121.94
7,719,755
+0.36(+0.30%)
Oct 28, 2016
121.20
122.48
120.81
121.58
11,639,887
+0.57(+0.47%)
Oct 27, 2016
121.11
121.18
120.75
121.01
4,334,869
+0.22(+0.18%)
Oct 26, 2016
121.37
121.53
120.61
120.79
3,905,204
-0.68(-0.56%)
Oct 25, 2016
120.89
121.76
120.86
121.47
6,138,692
+0.91(+0.75%)
Oct 24, 2016
121.28
121.30
120.16
120.56
5,475,936
-0.27(-0.22%)
Oct 21, 2016
120.90
120.92
120.55
120.83
6,707,783
+0.09(+0.07%)
Oct 20, 2016
121.39
121.59
120.63
120.74
6,495,924
-0.37(-0.31%)
Oct 19, 2016
121.13
121.46
120.89
121.11
6,017,672
+0.69(+0.57%)
Oct 18, 2016
120.08
120.64
119.82
120.42
4,919,717
+0.74(+0.62%)
Oct 17, 2016
119.70
119.92
119.58
119.68
4,777,798
+0.32(+0.27%)
Oct 14, 2016
119.37
120.16
119.29
119.36
6,577,309
-0.67(-0.56%)
Oct 13, 2016
120.00
120.42
119.80
120.03
7,184,097
+0.29(+0.24%)
Oct 12, 2016
119.72
120.07
119.29
119.74
4,848,622
+0.19(+0.16%)
Oct 11, 2016
119.92
120.16
119.53
119.55
6,064,330
-0.61(-0.51%)
Oct 10, 2016
119.74
120.42
119.92
120.16
4,513,718
+0.42(+0.35%)
Oct 07, 2016
120.49
120.58
118.42
119.74
17,907,270
+0.08(+0.07%)
Oct 06, 2016
119.69
119.98
119.24
119.66
17,910,702
-1.12(-0.93%)
Oct 05, 2016
121.33
121.59
120.40
120.78
14,717,835
-0.19(-0.16%)
Oct 04, 2016
123.16
123.18
120.86
120.97
24,346,816
-4.35(-3.47%)
Oct 03, 2016
125.32
125.46
124.90
125.32
9,123,579
-0.32(-0.25%)
Sep 30, 2016
126.52
126.55
125.23
125.64
10,956,071
-0.43(-0.34%)
Sep 29, 2016
125.84
126.34
125.54
126.07
7,710,170
-0.15(-0.12%)
Sep 28, 2016
126.25
126.40
125.73
126.22
6,604,336
-0.40(-0.32%)
Sep 27, 2016
126.86
126.90
126.34
126.62
6,123,372
-0.93(-0.73%)
Sep 26, 2016
127.96
128.03
127.43
127.55
5,839,300
-0.10(-0.08%)
Sep 23, 2016
127.60
127.86
127.43
127.65
7,702,291
+0.08(+0.06%)
Sep 22, 2016
127.57
128.20
127.50
127.57
15,187,987
+0.30(+0.24%)
Sep 21, 2016
126.33
127.42
125.96
127.27
13,645,594
+1.83(+1.46%)
Sep 20, 2016
125.31
125.59
125.17
125.44
5,670,781
+0.12(+0.10%)
Sep 19, 2016
125.61
125.62
125.25
125.32
4,959,433
+0.26(+0.21%)
Sep 16, 2016
124.81
125.24
124.67
125.06
18,995,064
-0.31(-0.25%)
Sep 15, 2016
125.73
126.10
124.91
125.37
12,975,591
-0.81(-0.64%)
Sep 14, 2016
126.10
126.54
126.03
126.18
5,820,694
+0.43(+0.34%)
Sep 13, 2016
126.47
126.60
125.53
125.75
8,858,532
-0.84(-0.66%)
Sep 12, 2016
126.31
126.92
125.97
126.59
11,139,836
-0.16(-0.13%)
Sep 09, 2016
127.24
127.51
126.70
126.75
12,485,597
-0.84(-0.66%)
Sep 08, 2016
128.16
128.52
127.40
127.59
10,560,101
-0.68(-0.53%)
Sep 07, 2016
128.79
128.86
128.12
128.27
8,858,347
-0.44(-0.34%)
Sep 06, 2016
127.40
129.08
127.27
128.71
15,114,689
+2.14(+1.69%)
Sep 02, 2016
126.29
126.57
126.57
126.57
11,267,900
+1.28(+1.02%)
Sep 01, 2016
124.67
125.51
124.55
125.29
12,877,145
+0.51(+0.41%)
Aug 31, 2016
124.73
125.11
124.64
124.78
13,321,265
-0.25(-0.20%)
Aug 30, 2016
125.73
125.95
124.88
125.03
9,875,719
-1.27(-1.01%)
Aug 29, 2016
126.00
126.48
125.93
126.30
5,559,466
+0.25(+0.20%)
Aug 26, 2016
126.88
128.11
125.82
126.05
17,967,738
-0.18(-0.14%)
Aug 25, 2016
125.98
126.31
125.96
126.23
5,925,314
-0.11(-0.09%)
Aug 24, 2016
126.92
126.97
126.30
126.34
13,539,067
-1.42(-1.11%)
Aug 23, 2016
128.14
128.22
127.61
127.76
9,038,264
-0.02(-0.02%)
Aug 22, 2016
127.63
127.92
127.45
127.78
8,627,222
-0.19(-0.15%)
Aug 19, 2016
128.08
128.67
127.86
127.97
10,660,119
-1.14(-0.88%)
Aug 18, 2016
128.89
129.17
128.58
129.11
9,496,736
+0.61(+0.47%)
Aug 17, 2016
128.17
128.99
127.46
128.50
12,033,777
+0.03(+0.02%)
Aug 16, 2016
128.12
129.04
128.00
128.47
8,677,583
+0.63(+0.49%)
Aug 15, 2016
127.62
128.25
127.60
127.84
4,530,301
+0.44(+0.35%)
Aug 12, 2016
127.67
129.26
127.20
127.40
15,395,846
-0.27(-0.21%)
Aug 11, 2016
128.61
129.19
127.47
127.67
9,763,121
-0.89(-0.69%)
Aug 10, 2016
129.12
129.20
128.15
128.56
6,196,102
+0.60(+0.47%)
Aug 09, 2016
127.94
128.14
127.75
127.96
7,500,411
+0.52(+0.41%)
Aug 08, 2016
127.29
127.70
127.27
127.44
6,773,604
-0.11(-0.09%)
Aug 05, 2016
128.46
128.55
127.39
127.55
16,205,122
-2.32(-1.79%)
Aug 04, 2016
130.01
130.28
129.82
129.87
4,902,811
+0.22(+0.17%)
Aug 03, 2016
129.95
129.96
129.27
129.65
5,009,903
-0.62(-0.48%)
Aug 02, 2016
130.04
130.55
129.94
130.27
7,651,067
+1.05(+0.81%)
Aug 01, 2016
128.57
129.34
128.56
129.22
7,109,798
+0.24(+0.19%)
Jul 29, 2016
128.42
129.41
127.88
128.98
13,708,194
+1.32(+1.03%)
Jul 28, 2016
128.09
128.20
127.20
127.66
9,261,186
-0.37(-0.29%)
Jul 27, 2016
126.79
128.12
126.04
128.03
17,064,664
+2.03(+1.61%)
Jul 26, 2016
126.09
126.14
125.75
126.00
7,612,595
+0.53(+0.42%)
Jul 25, 2016
125.53
126.21
125.11
125.47
13,138,908
-0.88(-0.70%)
Jul 22, 2016
126.43
126.52
126.01
126.35
7,716,032
-0.95(-0.75%)
Jul 21, 2016
125.66
127.37
125.60
127.30
9,399,068
+1.91(+1.52%)
Jul 20, 2016
125.50
126.12
125.31
125.39
11,775,759
-1.82(-1.43%)
Jul 19, 2016
126.95
127.35
126.82
127.21
5,170,165
+0.17(+0.13%)
Jul 18, 2016
127.02
127.50
126.63
127.04
8,486,077
+0.20(+0.16%)
Jul 15, 2016
126.38
127.19
126.33
126.84
13,892,073
-0.49(-0.38%)
Jul 14, 2016
126.31
127.37
126.03
127.33
12,130,733
-0.99(-0.77%)
Jul 13, 2016
128.00
128.43
127.61
128.32
7,377,361
+1.17(+0.92%)
Jul 12, 2016
128.52
128.54
126.99
127.15
26,459,230
-2.14(-1.66%)
Jul 11, 2016
129.49
129.90
129.16
129.29
10,855,330
-1.23(-0.94%)
Jul 08, 2016
129.85
130.52
129.74
130.52
17,634,218
+0.78(+0.60%)
Jul 07, 2016
129.82
130.12
128.98
129.74
16,508,126
-0.49(-0.38%)
Jul 06, 2016
130.50
131.15
129.82
130.23
17,375,544
+0.76(+0.59%)
Jul 05, 2016
128.80
129.59
128.17
129.47
18,954,316
+1.06(+0.83%)
Jul 01, 2016
127.66
128.41
128.41
128.41
14,940,700
+1.94(+1.53%)
Jun 30, 2016
125.95
126.52
125.60
126.47
15,978,227
+0.63(+0.50%)
Jun 29, 2016
125.91
126.81
125.70
125.84
12,217,009
+0.52(+0.41%)
Jun 28, 2016
125.56
126.02
125.06
125.32
15,997,823
-1.36(-1.07%)
Jun 27, 2016
126.44
127.03
125.83
126.68
21,398,368
+0.67(+0.53%)
Jun 24, 2016
126.62
126.82
125.00
126.01
35,782,892
+5.90(+4.91%)
Jun 23, 2016
120.48
121.03
120.06
120.11
10,698,604
-0.79(-0.65%)
Jun 22, 2016
120.83
121.25
120.68
120.90
7,860,020
+0.06(+0.05%)
Jun 21, 2016
121.65
121.86
120.77
120.84
14,584,997
-2.37(-1.92%)
Jun 20, 2016
122.26
123.33
122.13
123.21
11,865,690
-0.74(-0.60%)
Jun 17, 2016
123.26
124.10
122.69
123.95
15,573,825
+1.57(+1.28%)
Jun 16, 2016
125.17
125.67
122.23
122.38
26,630,226
-1.30(-1.05%)
Jun 15, 2016
122.52
123.87
122.38
123.68
15,048,746
+0.91(+0.74%)
Jun 14, 2016
123.00
123.06
122.30
122.77
11,651,344
+0.13(+0.11%)
Jun 13, 2016
122.80
122.83
122.03
122.64
12,590,404
+0.90(+0.74%)
Jun 10, 2016
121.55
122.10
121.17
121.74
13,939,966
+0.49(+0.40%)
Jun 09, 2016
120.61
121.48
120.55
121.25
12,168,510
+0.67(+0.56%)
Jun 08, 2016
120.30
120.78
120.23
120.58
11,654,270
+1.76(+1.48%)
Jun 07, 2016
118.50
119.02
118.41
118.82
4,602,612
-0.10(-0.08%)
Jun 06, 2016
118.89
119.17
118.45
118.92
9,882,863
+0.04(+0.03%)
Jun 03, 2016
118.25
118.89
118.23
118.88
14,605,056
+3.21(+2.78%)
Jun 02, 2016
115.78
115.97
115.58
115.67
4,591,050
-0.27(-0.23%)
Jun 01, 2016
115.97
116.14
115.20
115.94
8,392,998
-0.12(-0.10%)
May 31, 2016
115.76
116.40
115.50
116.06
8,187,225
+0.44(+0.38%)
May 27, 2016
116.27
115.62
115.62
115.62
8,686,700
-0.96(-0.82%)
May 26, 2016
117.57
117.63
116.39
116.58
5,890,877
-0.40(-0.34%)
May 25, 2016
116.59
117.06
116.32
116.98
10,498,608
-0.32(-0.27%)
May 24, 2016
118.17
118.23
117.25
117.30
12,769,100
-2.07(-1.73%)
May 23, 2016
118.86
119.60
118.75
119.37
8,628,224
-0.34(-0.28%)
May 20, 2016
120.19
120.32
119.31
119.71
10,379,355
-0.16(-0.13%)
May 19, 2016
120.10
119.97
118.92
119.87
14,333,552
-0.23(-0.19%)
May 18, 2016
122.22
121.92
119.88
120.10
13,381,327
-2.12(-1.73%)
May 17, 2016
121.58
122.52
121.48
122.22
8,618,598
+0.42(+0.34%)
May 16, 2016
122.93
122.97
121.38
121.80
7,101,392
+0.09(+0.07%)
May 13, 2016
121.09
121.86
120.66
121.71
7,672,825
+0.55(+0.45%)
May 12, 2016
122.02
122.39
121.00
121.16
7,446,999
-0.96(-0.79%)
May 11, 2016
121.85
122.16
121.38
122.12
7,584,321
+1.14(+0.94%)
May 10, 2016
120.74
121.38
120.08
120.98
9,842,110
+0.33(+0.27%)
May 09, 2016
121.20
121.28
120.59
120.65
9,233,612
-2.53(-2.05%)
May 06, 2016
122.83
123.81
122.59
123.18
11,366,823
+1.11(+0.91%)
May 05, 2016
122.63
122.73
121.25
122.07
8,846,532
-0.14(-0.11%)
May 04, 2016
122.85
123.22
121.51
122.21
9,395,095
-0.75(-0.61%)
May 03, 2016
123.73
123.82
122.51
122.96
9,062,773
-0.28(-0.23%)
May 02, 2016
123.78
123.96
123.05
123.24
12,134,325
-0.41(-0.33%)
Apr 29, 2016
122.43
123.93
122.34
123.65
19,043,902
+2.36(+1.95%)
Apr 28, 2016
119.92
121.42
119.73
121.29
15,125,958
+2.25(+1.89%)
Apr 27, 2016
118.97
119.70
118.43
119.04
7,976,411
+0.34(+0.29%)
Apr 26, 2016
118.79
118.89
118.45
118.70
9,904,406
+0.47(+0.40%)
Apr 25, 2016
118.14
118.71
118.11
118.23
4,368,353
+0.34(+0.29%)
Apr 22, 2016
118.71
119.02
117.28
117.89
10,047,007
-1.53(-1.28%)
Apr 21, 2016
120.42
120.55
119.13
119.42
14,612,417
+0.45(+0.38%)
Apr 20, 2016
119.67
120.08
118.72
118.97
10,232,273
-0.61(-0.51%)
Apr 19, 2016
119.87
120.09
119.37
119.58
21,030,184
+1.84(+1.56%)
Apr 18, 2016
118.53
118.56
117.63
117.74
5,808,279
-0.18(-0.15%)
Apr 15, 2016
117.33
118.12
117.19
117.92
7,838,146
+0.81(+0.69%)
Apr 14, 2016
118.09
118.19
116.95
117.11
13,159,064
-1.66(-1.40%)
Apr 13, 2016
119.37
119.41
118.56
118.77
8,841,235
-1.28(-1.07%)
Apr 12, 2016
120.23
120.34
119.55
120.05
9,688,514
+0.02(+0.02%)
Apr 11, 2016
119.47
120.29
119.42
120.03
9,840,964
+1.60(+1.35%)
Apr 08, 2016
118.07
118.77
117.98
118.43
9,078,874
-0.18(-0.15%)
Apr 07, 2016
118.65
118.85
115.00
118.61
11,899,861
+1.67(+1.43%)
Apr 06, 2016
116.70
117.39
116.26
116.94
7,548,784
-0.72(-0.61%)
Apr 05, 2016
117.76
117.93
117.15
117.66
8,865,385
+1.51(+1.30%)
Apr 04, 2016
116.67
116.73
116.07
116.15
7,641,073
-0.78(-0.67%)
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.