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
Tal Education Group ADR
(NY:
TAL
)
11.36
-0.48 (-4.05%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2012
1.950
1.964
1.912
1.917
278,120
-0.06(-2.86%)
Apr 27, 2012
1.950
1.989
1.944
1.974
75,509
-0.00(-0.08%)
Apr 26, 2012
1.939
1.987
1.939
1.975
33,133
+0.04(+2.23%)
Apr 25, 2012
1.984
1.984
1.901
1.932
190,502
-0.00(-0.09%)
Apr 24, 2012
1.909
1.954
1.906
1.934
61,147
+0.01(+0.78%)
Apr 23, 2012
1.871
1.944
1.867
1.919
204,081
+0.03(+1.40%)
Apr 20, 2012
1.881
1.914
1.857
1.892
43,375
+0.04(+1.97%)
Apr 19, 2012
1.866
1.914
1.856
1.856
62,653
+0.00(+0.18%)
Apr 18, 2012
1.833
1.867
1.833
1.852
53,508
+0.02(+1.36%)
Apr 17, 2012
1.818
1.833
1.804
1.828
130,668
+0.03(+1.85%)
Apr 16, 2012
1.821
1.823
1.776
1.794
39,760
-0.03(-1.82%)
Apr 13, 2012
1.786
1.841
1.786
1.828
75,400
+0.07(+3.87%)
Apr 12, 2012
1.828
1.846
1.760
1.760
42,369
-0.08(-4.25%)
Apr 11, 2012
1.847
1.857
1.824
1.838
123,909
-0.02(-0.98%)
Apr 10, 2012
1.881
1.881
1.829
1.856
66,442
-0.04(-2.10%)
Apr 09, 2012
1.874
1.909
1.869
1.896
15,482
+0.00(+0.00%)
Apr 05, 2012
1.930
1.959
1.823
1.896
226,781
-0.01(-0.70%)
Apr 04, 2012
1.912
1.930
1.886
1.909
118,740
+0.00(+0.00%)
Apr 03, 2012
1.864
1.954
1.864
1.909
188,887
+0.05(+2.86%)
Apr 02, 2012
1.829
1.874
1.829
1.856
48,797
+0.01(+0.72%)
Mar 30, 2012
1.839
1.851
1.823
1.843
137,150
+0.02(+0.91%)
Mar 29, 2012
1.841
1.857
1.826
1.826
75,406
-0.01(-0.45%)
Mar 28, 2012
1.846
1.846
1.823
1.834
280,391
-0.03(-1.52%)
Mar 27, 2012
1.852
1.872
1.843
1.862
86,600
+0.00(+0.00%)
Mar 26, 2012
1.828
1.871
1.828
1.862
99,275
+0.04(+2.00%)
Mar 23, 2012
1.867
1.882
1.823
1.826
431,223
-0.05(-2.83%)
Mar 22, 2012
1.926
1.937
1.872
1.879
453,827
-0.05(-2.41%)
Mar 21, 2012
1.926
1.945
1.926
1.926
170,320
+0.01(+0.43%)
Mar 20, 2012
1.909
1.917
1.881
1.917
399,499
+0.00(+0.17%)
Mar 19, 2012
1.980
1.980
1.914
1.914
75,316
-0.05(-2.70%)
Mar 16, 2012
1.904
1.992
1.904
1.967
150,289
+0.05(+2.77%)
Mar 15, 2012
1.914
1.914
1.896
1.914
223,160
-0.01(-0.60%)
Mar 14, 2012
1.911
1.929
1.892
1.926
126,433
+0.00(+0.09%)
Mar 13, 2012
1.872
1.927
1.861
1.924
107,715
+0.04(+2.38%)
Mar 12, 2012
1.881
1.898
1.862
1.879
67,798
-0.01(-0.70%)
Mar 09, 2012
1.907
1.907
1.892
1.892
17,404
-0.02(-0.96%)
Mar 08, 2012
1.902
1.917
1.882
1.911
222,901
+0.05(+2.58%)
Mar 07, 2012
1.884
1.894
1.859
1.862
31,477
-0.03(-1.58%)
Mar 06, 2012
1.839
1.896
1.839
1.892
325,616
+0.04(+1.97%)
Mar 05, 2012
1.843
1.874
1.843
1.856
53,273
+0.00(+0.09%)
Mar 02, 2012
1.843
1.879
1.843
1.854
73,183
+0.01(+0.54%)
Mar 01, 2012
1.826
1.861
1.818
1.844
71,701
+0.02(+1.00%)
Feb 29, 2012
1.826
1.841
1.813
1.826
177,116
+0.00(+0.09%)
Feb 28, 2012
1.789
1.844
1.779
1.824
141,512
+0.04(+2.52%)
Feb 27, 2012
1.851
1.871
1.773
1.779
522,752
-0.07(-3.86%)
Feb 24, 2012
1.851
1.874
1.851
1.851
93,480
+0.00(+0.00%)
Feb 23, 2012
1.834
1.856
1.834
1.851
153,199
+0.00(+0.27%)
Feb 22, 2012
1.879
1.886
1.843
1.846
263,716
-0.01(-0.36%)
Feb 21, 2012
1.831
1.857
1.826
1.852
188,448
+0.01(+0.72%)
Feb 17, 2012
1.836
1.854
1.836
1.839
71,689
+0.00(+0.18%)
Feb 16, 2012
1.889
1.949
1.811
1.836
10,160,612
-0.06(-3.41%)
Feb 15, 2012
1.869
1.924
1.869
1.901
283,548
+0.02(+1.24%)
Feb 14, 2012
1.833
1.877
1.826
1.877
261,921
+0.03(+1.71%)
Feb 13, 2012
1.833
1.876
1.833
1.846
121,752
+0.01(+0.63%)
Feb 10, 2012
1.809
1.847
1.809
1.834
40,833
+0.00(+0.09%)
Feb 09, 2012
1.806
1.841
1.794
1.833
714,067
+0.02(+1.38%)
Feb 08, 2012
1.751
1.818
1.738
1.808
582,266
+0.06(+3.42%)
Feb 07, 2012
1.803
1.826
1.732
1.748
953,042
-0.07(-3.75%)
Feb 06, 2012
1.809
1.824
1.798
1.816
203,870
-0.01(-0.45%)
Feb 03, 2012
1.799
1.826
1.799
1.824
93,895
+0.03(+1.48%)
Feb 02, 2012
1.793
1.811
1.784
1.798
571,513
+0.00(+0.09%)
Feb 01, 2012
1.801
1.813
1.776
1.796
1,613,987
+0.01(+0.46%)
Jan 31, 2012
1.844
1.844
1.788
1.788
2,852,734
-0.06(-3.49%)
Jan 30, 2012
1.794
1.861
1.783
1.852
400,752
+0.03(+1.73%)
Jan 27, 2012
1.788
1.826
1.784
1.821
149,054
+0.02(+0.92%)
Jan 26, 2012
1.784
1.806
1.784
1.804
39,158
+0.01(+0.65%)
Jan 25, 2012
1.783
1.801
1.783
1.793
62,430
-0.00(-0.28%)
Jan 24, 2012
1.758
1.813
1.758
1.798
246,414
+0.02(+1.03%)
Jan 23, 2012
1.781
1.801
1.743
1.779
743,093
+0.01(+0.75%)
Jan 20, 2012
1.824
1.824
1.755
1.766
759,449
-0.02(-1.21%)
Jan 19, 2012
1.818
1.818
1.743
1.788
586,291
-0.03(-1.82%)
Jan 18, 2012
1.816
1.826
1.794
1.821
176,700
+0.01(+0.55%)
Jan 17, 2012
1.776
1.823
1.761
1.811
264,656
+0.06(+3.71%)
Jan 13, 2012
1.808
1.816
1.738
1.746
230,419
-0.08(-4.54%)
Jan 12, 2012
1.793
1.841
1.776
1.829
159,248
+0.03(+1.47%)
Jan 11, 2012
1.778
1.821
1.760
1.803
163,555
+0.01(+0.46%)
Jan 10, 2012
1.731
1.831
1.731
1.794
415,662
+0.06(+3.64%)
Jan 09, 2012
1.680
1.740
1.680
1.731
316,459
+0.04(+2.56%)
Jan 06, 2012
1.685
1.710
1.685
1.688
310,302
-0.01(-0.78%)
Jan 05, 2012
1.668
1.723
1.662
1.701
104,396
+0.04(+2.40%)
Jan 04, 2012
1.660
1.683
1.653
1.662
235,552
+0.01(+0.40%)
Dec 30, 2011
1.658
1.662
1.651
1.655
222,298
+0.00(+0.10%)
Dec 29, 2011
1.654
1.660
1.642
1.653
279,614
-0.00(-0.30%)
Dec 28, 2011
1.660
1.660
1.653
1.658
301,278
-0.00(-0.10%)
Dec 27, 2011
1.658
1.660
1.650
1.660
98,907
-0.00(-0.30%)
Dec 23, 2011
1.660
1.665
1.638
1.665
167,531
+0.01(+0.80%)
Dec 21, 2011
1.735
1.735
1.643
1.652
614,442
+0.01(+0.61%)
Dec 20, 2011
1.660
1.665
1.637
1.642
47,610
-0.01(-0.60%)
Dec 19, 2011
1.660
1.660
1.630
1.652
74,443
-0.00(-0.30%)
Dec 16, 2011
1.642
1.663
1.642
1.657
61,418
+0.03(+1.63%)
Dec 15, 2011
1.630
1.645
1.625
1.630
133,005
+0.00(+0.10%)
Dec 14, 2011
1.643
1.648
1.617
1.628
66,189
-0.01(-0.61%)
Dec 13, 2011
1.662
1.678
1.622
1.638
158,856
-0.02(-1.40%)
Dec 12, 2011
1.657
1.675
1.652
1.662
160,657
+0.00(+0.30%)
Dec 09, 2011
1.627
1.663
1.627
1.657
85,304
+0.04(+2.68%)
Dec 08, 2011
1.643
1.652
1.600
1.613
693,337
-0.02(-1.12%)
Dec 07, 2011
1.683
1.768
1.622
1.632
1,852,901
-0.04(-2.38%)
Dec 06, 2011
1.693
1.698
1.657
1.672
147,596
-0.01(-0.59%)
Dec 05, 2011
1.670
1.690
1.653
1.682
380,318
+0.03(+1.91%)
Dec 02, 2011
1.635
1.686
1.635
1.650
1,260,049
+0.02(+1.02%)
Dec 01, 2011
1.743
1.746
1.622
1.633
406,758
-0.06(-3.81%)
Nov 30, 2011
1.567
1.728
1.562
1.698
995,369
+0.20(+13.67%)
Nov 29, 2011
1.653
1.653
1.487
1.494
1,252,519
-0.17(-10.09%)
Nov 28, 2011
1.660
1.665
1.637
1.662
2,090,923
+0.01(+0.81%)
Nov 25, 2011
1.657
1.677
1.643
1.648
1,130,519
-0.00(-0.10%)
Nov 23, 2011
1.642
1.660
1.617
1.650
296,675
-0.02(-1.29%)
Nov 22, 2011
1.655
1.675
1.643
1.672
562,000
+0.03(+1.72%)
Nov 21, 2011
1.660
1.675
1.633
1.643
1,582,509
-0.01(-0.85%)
Nov 18, 2011
1.648
1.663
1.647
1.657
100,908
+0.01(+0.45%)
Nov 17, 2011
1.665
1.673
1.647
1.650
165,025
-0.02(-1.49%)
Nov 16, 2011
1.658
1.683
1.642
1.675
130,367
+0.02(+1.00%)
Nov 15, 2011
1.660
1.660
1.628
1.658
305,109
+0.01(+0.40%)
Nov 14, 2011
1.668
1.677
1.608
1.652
317,291
-0.01(-0.50%)
Nov 11, 2011
1.660
1.660
1.647
1.660
67,521
+0.02(+1.11%)
Nov 10, 2011
1.640
1.658
1.635
1.642
63,544
+0.01(+0.41%)
Nov 09, 2011
1.662
1.669
1.633
1.635
988,447
-0.03(-1.99%)
Nov 08, 2011
1.662
1.677
1.655
1.668
723,098
+0.00(+0.10%)
Nov 07, 2011
1.695
1.700
1.658
1.667
275,361
-0.03(-1.67%)
Nov 04, 2011
1.701
1.718
1.689
1.695
203,008
-0.01(-0.58%)
Nov 03, 2011
1.710
1.710
1.693
1.705
30,724
+0.01(+0.39%)
Nov 02, 2011
1.701
1.715
1.693
1.698
266,246
-0.00(-0.20%)
Nov 01, 2011
1.675
1.725
1.625
1.701
564,687
+0.02(+0.98%)
Oct 31, 2011
1.720
1.730
1.667
1.685
288,988
-0.02(-0.98%)
Oct 28, 2011
1.776
1.776
1.682
1.701
996,694
-0.03(-1.91%)
Oct 27, 2011
1.693
1.743
1.660
1.735
1,152,569
+0.06(+3.36%)
Oct 26, 2011
1.660
1.696
1.658
1.678
231,540
+0.02(+1.40%)
Oct 25, 2011
1.705
1.710
1.594
1.655
907,377
-0.02(-1.38%)
Oct 24, 2011
1.579
1.710
1.579
1.678
668,860
+0.10(+6.31%)
Oct 21, 2011
1.527
1.585
1.525
1.579
167,959
+0.08(+5.32%)
Oct 20, 2011
1.471
1.513
1.471
1.499
88,564
+0.04(+2.50%)
Oct 19, 2011
1.446
1.486
1.411
1.462
673,029
+0.03(+2.32%)
Oct 18, 2011
1.633
1.701
1.396
1.429
2,222,718
-0.22(-13.12%)
Oct 17, 2011
1.686
1.686
1.618
1.645
128,565
-0.04(-2.65%)
Oct 14, 2011
1.691
1.706
1.690
1.690
44,965
+0.01(+0.49%)
Oct 13, 2011
1.718
1.718
1.679
1.682
18,308
-0.03(-2.03%)
Oct 12, 2011
1.701
1.740
1.693
1.716
97,263
+0.04(+2.17%)
Oct 11, 2011
1.690
1.710
1.680
1.680
61,960
-0.02(-1.27%)
Oct 10, 2011
1.701
1.768
1.701
1.701
63,436
+0.01(+0.69%)
Oct 07, 2011
1.726
1.726
1.660
1.690
28,808
-0.05(-2.77%)
Oct 06, 2011
1.685
1.760
1.685
1.738
385,342
+0.04(+2.35%)
Oct 05, 2011
1.653
1.700
1.653
1.698
699,759
+0.08(+4.82%)
Oct 04, 2011
1.574
1.660
1.544
1.620
351,961
+0.06(+3.61%)
Oct 03, 2011
1.527
1.608
1.512
1.564
130,969
-0.02(-1.15%)
Sep 30, 2011
1.670
1.670
1.567
1.582
239,974
-0.09(-5.27%)
Sep 29, 2011
1.701
1.703
1.632
1.670
495,166
-0.01(-0.69%)
Sep 28, 2011
1.726
1.726
1.667
1.682
369,636
-0.05(-2.69%)
Sep 27, 2011
1.696
1.728
1.680
1.728
101,046
+0.03(+1.66%)
Sep 26, 2011
1.721
1.721
1.660
1.700
108,950
-0.02(-1.35%)
Sep 23, 2011
1.695
1.743
1.678
1.723
295,019
-0.05(-2.90%)
Sep 22, 2011
1.731
1.839
1.731
1.774
767,407
-0.14(-7.29%)
Sep 21, 2011
1.975
1.975
1.904
1.914
116,270
-0.06(-2.86%)
Sep 20, 2011
1.975
1.989
1.959
1.970
380,016
-0.01(-0.34%)
Sep 19, 2011
1.985
1.985
1.916
1.977
307,616
+0.01(+0.42%)
Sep 16, 2011
1.969
1.975
1.957
1.969
62,508
-0.01(-0.59%)
Sep 15, 2011
1.992
2.007
1.980
1.980
263,481
-0.01(-0.58%)
Sep 14, 2011
1.992
2.004
1.992
1.992
66,870
+0.00(+0.00%)
Sep 13, 2011
1.999
2.000
1.979
1.992
98,781
-0.01(-0.50%)
Sep 12, 2011
1.992
2.018
1.987
2.002
239,426
-0.00(-0.25%)
Sep 09, 2011
2.065
2.065
1.992
2.007
110,836
-0.06(-3.05%)
Sep 08, 2011
2.030
2.072
2.012
2.070
112,185
+0.02(+1.14%)
Sep 07, 2011
2.072
2.096
1.992
2.047
256,692
-0.02(-1.12%)
Sep 06, 2011
2.030
2.075
2.030
2.070
726,580
+0.00(+0.00%)
Sep 02, 2011
2.033
2.088
1.999
2.070
373,890
+0.03(+1.63%)
Sep 01, 2011
2.085
2.092
2.022
2.037
137,144
-0.04(-2.08%)
Aug 31, 2011
1.992
2.080
1.959
2.080
946,373
+0.07(+3.64%)
Aug 30, 2011
1.952
2.007
1.949
2.007
1,289,304
+0.03(+1.43%)
Aug 29, 2011
1.960
1.999
1.950
1.979
490,220
+0.02(+0.93%)
Aug 26, 2011
1.959
1.972
1.942
1.960
359,154
+0.00(+0.08%)
Aug 25, 2011
1.979
1.992
1.957
1.959
872,713
+0.02(+0.85%)
Aug 24, 2011
1.954
1.985
1.921
1.942
1,226,765
-0.02(-0.85%)
Aug 23, 2011
1.911
1.967
1.899
1.959
1,044,389
+0.04(+2.25%)
Aug 22, 2011
1.959
1.959
1.902
1.916
449,056
-0.03(-1.79%)
Aug 19, 2011
1.942
1.974
1.942
1.950
392,439
+0.00(+0.00%)
Aug 18, 2011
1.942
1.974
1.935
1.950
630,160
+0.00(+0.00%)
Aug 17, 2011
1.945
1.959
1.909
1.950
1,111,181
-0.00(-0.09%)
Aug 16, 2011
1.952
1.992
1.952
1.952
499,973
-0.02(-1.01%)
Aug 15, 2011
1.995
2.017
1.942
1.972
571,290
-0.02(-1.16%)
Aug 12, 2011
2.138
2.138
1.959
1.995
652,727
+0.00(+0.08%)
Aug 11, 2011
1.992
1.997
1.949
1.994
602,267
+0.01(+0.59%)
Aug 10, 2011
1.985
1.999
1.945
1.982
722,242
-0.02(-0.83%)
Aug 09, 2011
1.899
2.004
1.886
1.999
1,516,633
+0.11(+5.99%)
Aug 08, 2011
1.899
1.917
1.826
1.886
1,252,844
-0.04(-1.98%)
Aug 05, 2011
1.916
1.936
1.833
1.924
648,028
-0.00(-0.17%)
Aug 04, 2011
1.984
1.985
1.907
1.927
623,045
-0.08(-3.89%)
Aug 03, 2011
1.985
2.025
1.969
2.005
289,771
+0.01(+0.50%)
Aug 02, 2011
1.980
2.032
1.980
1.995
117,179
-0.00(-0.25%)
Aug 01, 2011
2.010
2.116
1.969
2.000
193,526
-0.12(-5.49%)
Jul 29, 2011
2.082
2.158
2.023
2.116
295,916
-0.01(-0.39%)
Jul 28, 2011
2.095
2.146
2.092
2.125
538,505
+0.00(+0.08%)
Jul 27, 2011
2.125
2.158
2.065
2.123
492,473
-0.03(-1.46%)
Jul 26, 2011
1.819
2.282
1.801
2.155
2,454,229
+0.39(+22.11%)
Jul 25, 2011
1.778
1.778
1.741
1.764
347,461
-0.00(-0.28%)
Jul 22, 2011
1.773
1.779
1.736
1.769
287,289
+0.03(+1.62%)
Jul 21, 2011
1.821
1.821
1.711
1.741
985,386
-0.06(-3.50%)
Jul 20, 2011
1.847
1.847
1.793
1.804
458,502
-0.00(-0.28%)
Jul 19, 2011
1.849
1.849
1.793
1.809
956,765
-0.03(-1.62%)
Jul 18, 2011
1.833
1.849
1.806
1.839
487,358
+0.01(+0.73%)
Jul 15, 2011
1.847
1.862
1.813
1.826
497,178
-0.03(-1.43%)
Jul 14, 2011
1.821
1.859
1.819
1.852
927,179
+0.03(+1.45%)
Jul 13, 2011
1.838
1.846
1.799
1.826
784,540
-0.01(-0.63%)
Jul 12, 2011
1.784
1.879
1.769
1.838
311,724
+0.06(+3.17%)
Jul 11, 2011
1.779
1.816
1.776
1.781
73,798
-0.03(-1.56%)
Jul 08, 2011
1.831
1.831
1.796
1.809
56,809
-0.02(-0.91%)
Jul 07, 2011
1.809
1.869
1.794
1.826
359,021
+0.03(+1.48%)
Jul 06, 2011
1.826
1.826
1.789
1.799
75,967
-0.02(-1.36%)
Jul 05, 2011
1.829
1.846
1.813
1.824
225,311
+0.00(+0.00%)
Jul 01, 2011
1.811
1.826
1.804
1.824
88,883
+0.02(+1.29%)
Jun 30, 2011
1.788
1.818
1.788
1.801
68,069
+0.01(+0.46%)
Jun 29, 2011
1.781
1.799
1.776
1.793
78,443
+0.00(+0.28%)
Jun 28, 2011
1.779
1.793
1.776
1.788
48,839
+0.01(+0.75%)
Jun 27, 2011
1.745
1.793
1.745
1.774
43,568
+0.02(+1.14%)
Jun 24, 2011
1.791
1.791
1.740
1.755
47,905
-0.03(-1.67%)
Jun 23, 2011
1.769
1.793
1.764
1.784
71,762
-0.01(-0.65%)
Jun 22, 2011
1.795
1.796
1.784
1.796
9,638
-0.01(-0.73%)
Jun 21, 2011
1.826
1.826
1.793
1.809
122,204
+0.00(+0.00%)
Jun 20, 2011
1.819
1.833
1.798
1.809
270,764
-0.04(-2.24%)
Jun 17, 2011
1.721
1.911
1.653
1.851
903,051
+0.15(+8.99%)
Jun 16, 2011
1.741
1.760
1.698
1.698
151,386
-0.03(-2.01%)
Jun 15, 2011
1.836
1.884
1.726
1.733
1,137,737
-0.13(-6.79%)
Jun 14, 2011
1.826
1.919
1.824
1.859
207,316
+0.04(+2.38%)
Jun 13, 2011
1.778
1.833
1.778
1.816
12,468,925
+0.04(+2.15%)
Jun 10, 2011
1.751
1.786
1.743
1.778
86,660
+0.03(+1.61%)
Jun 09, 2011
1.760
1.778
1.741
1.750
137,295
-0.02(-1.03%)
Jun 08, 2011
1.793
1.811
1.768
1.768
114,999
-0.05(-2.56%)
Jun 07, 2011
1.826
1.839
1.808
1.814
261,252
-0.01(-0.46%)
Jun 06, 2011
1.814
1.841
1.791
1.823
240,040
+0.02(+1.20%)
Jun 03, 2011
1.788
1.817
1.764
1.801
162,814
-0.07(-3.56%)
May 24, 2011
1.841
1.907
1.793
1.867
1,122,483
+0.02(+0.90%)
May 23, 2011
1.924
1.924
1.753
1.851
962,693
-0.06(-2.96%)
May 20, 2011
1.891
1.930
1.891
1.907
200,906
+0.01(+0.35%)
May 19, 2011
1.942
1.942
1.892
1.901
315,315
-0.05(-2.72%)
May 18, 2011
1.907
1.957
1.907
1.954
64,671
+0.03(+1.55%)
May 17, 2011
1.907
1.937
1.907
1.924
69,280
-0.02(-1.02%)
May 16, 2011
2.000
2.012
1.930
1.944
98,197
-0.03(-1.43%)
May 13, 2011
2.012
2.014
1.957
1.972
189,912
-0.04(-1.82%)
May 12, 2011
2.073
2.073
1.979
2.009
210,406
+0.02(+0.92%)
May 11, 2011
1.977
2.017
1.977
1.990
212,370
-0.00(-0.08%)
May 10, 2011
1.962
2.020
1.934
1.992
327,237
+0.05(+2.56%)
May 09, 2011
1.894
1.954
1.867
1.942
305,531
+0.06(+3.36%)
May 06, 2011
1.896
1.896
1.867
1.879
126,722
+0.02(+0.98%)
May 05, 2011
1.841
1.882
1.798
1.861
280,614
+0.02(+1.08%)
May 04, 2011
1.831
1.872
1.826
1.841
286,711
-0.00(-0.09%)
May 03, 2011
2.075
2.075
1.806
1.843
1,150,593
-0.25(-11.90%)
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.