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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
76.48
+0.29 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2019
838.20
863.20
833.70
856.50
114,750
+15.40(+1.83%)
May 30, 2019
835.90
852.40
835.60
841.10
95,724
+9.20(+1.11%)
May 29, 2019
822.60
839.80
819.00
831.90
94,326
+4.20(+0.51%)
May 28, 2019
822.70
854.20
822.20
827.70
222,062
+12.30(+1.51%)
May 24, 2019
817.50
819.90
810.30
815.40
100,390
+3.70(+0.46%)
May 23, 2019
810.90
820.00
801.80
811.70
116,637
-16.70(-2.02%)
May 22, 2019
841.40
855.30
820.10
828.40
105,614
-16.80(-1.99%)
May 21, 2019
835.00
855.00
827.50
845.20
121,179
+14.00(+1.68%)
May 20, 2019
836.20
839.40
816.60
831.20
160,009
-15.40(-1.82%)
May 17, 2019
846.00
853.30
832.10
846.60
101,350
-12.10(-1.41%)
May 16, 2019
860.10
872.70
857.30
858.70
135,493
+2.70(+0.32%)
May 15, 2019
841.00
873.70
836.60
856.00
162,521
+15.70(+1.87%)
May 14, 2019
827.50
850.90
821.40
840.30
138,745
+21.00(+2.56%)
May 13, 2019
855.40
856.50
813.10
819.30
202,077
-60.80(-6.91%)
May 10, 2019
885.40
899.60
862.90
880.10
119,030
-1.40(-0.16%)
May 09, 2019
888.20
888.20
854.20
881.50
201,846
-27.00(-2.97%)
May 08, 2019
883.50
908.60
873.10
908.50
141,803
+23.90(+2.70%)
May 07, 2019
910.00
913.70
867.60
884.60
206,469
-35.40(-3.85%)
May 06, 2019
919.80
929.00
903.90
920.00
153,218
-33.10(-3.47%)
May 03, 2019
960.00
972.20
950.20
953.10
140,720
-4.30(-0.45%)
May 02, 2019
939.70
979.90
939.70
957.40
149,355
+18.90(+2.01%)
May 01, 2019
961.10
966.60
937.10
938.50
115,266
-16.10(-1.69%)
Apr 30, 2019
942.70
963.00
941.10
954.60
124,537
+12.00(+1.27%)
Apr 29, 2019
945.40
953.45
941.90
942.60
107,015
-2.80(-0.30%)
Apr 26, 2019
929.10
959.40
929.10
945.40
210,860
+22.90(+2.48%)
Apr 25, 2019
898.70
925.35
891.10
922.50
98,617
+19.10(+2.11%)
Apr 24, 2019
938.80
950.00
900.60
903.40
148,852
-26.30(-2.83%)
Apr 23, 2019
867.50
937.20
867.50
929.70
216,816
+25.50(+2.82%)
Apr 22, 2019
901.30
919.70
901.30
904.20
137,461
+4.30(+0.48%)
Apr 18, 2019
886.80
900.40
868.70
899.90
127,340
+2.60(+0.29%)
Apr 17, 2019
904.70
905.50
886.83
897.30
315,477
-2.60(-0.29%)
Apr 16, 2019
916.00
923.70
899.10
899.90
132,342
+5.60(+0.63%)
Apr 15, 2019
910.00
919.80
883.80
894.30
220,199
-14.40(-1.58%)
Apr 12, 2019
912.70
932.79
901.00
908.70
90,450
+2.80(+0.31%)
Apr 11, 2019
906.70
906.80
891.20
905.90
62,844
-0.80(-0.09%)
Apr 10, 2019
907.60
909.80
898.40
906.70
97,792
-3.20(-0.35%)
Apr 09, 2019
890.00
921.90
890.00
909.90
135,682
+17.40(+1.95%)
Apr 08, 2019
889.40
898.50
882.90
892.50
144,479
+3.10(+0.35%)
Apr 05, 2019
890.00
901.80
885.30
889.40
108,950
+1.50(+0.17%)
Apr 04, 2019
888.30
893.25
875.80
887.90
144,375
+3.60(+0.41%)
Apr 03, 2019
894.20
900.90
883.20
884.30
110,658
+0.10(+0.01%)
Apr 02, 2019
891.70
896.00
874.20
884.20
121,143
-6.20(-0.70%)
Apr 01, 2019
907.80
916.50
880.10
890.40
240,055
-10.50(-1.17%)
Mar 29, 2019
874.00
908.60
873.60
900.90
215,070
+38.20(+4.43%)
Mar 28, 2019
846.00
878.10
846.00
862.70
167,572
+14.50(+1.71%)
Mar 27, 2019
845.90
856.80
827.20
848.20
133,769
+7.30(+0.87%)
Mar 26, 2019
827.80
867.90
827.80
840.90
166,657
+13.10(+1.58%)
Mar 25, 2019
803.10
837.25
801.25
827.80
191,019
+32.70(+4.11%)
Mar 22, 2019
806.70
815.40
786.80
795.10
82,320
-18.60(-2.29%)
Mar 21, 2019
805.50
815.00
798.40
813.70
60,556
+0.40(+0.05%)
Mar 20, 2019
802.60
818.00
800.70
813.30
60,865
+7.30(+0.91%)
Mar 19, 2019
789.00
812.50
784.00
806.00
110,953
+15.10(+1.91%)
Mar 18, 2019
775.70
791.75
772.90
790.90
86,956
+20.00(+2.59%)
Mar 15, 2019
767.10
791.70
766.60
770.90
141,710
+10.20(+1.34%)
Mar 14, 2019
759.30
771.80
751.90
760.70
166,980
-11.80(-1.53%)
Mar 13, 2019
790.70
798.00
771.60
772.50
169,179
-13.00(-1.65%)
Mar 12, 2019
810.00
818.50
772.50
785.50
192,887
-28.80(-3.54%)
Mar 11, 2019
796.60
816.80
794.60
814.30
76,478
+24.10(+3.05%)
Mar 08, 2019
762.40
792.30
745.00
790.20
143,010
-4.30(-0.54%)
Mar 07, 2019
813.70
816.70
781.90
794.50
141,380
-27.50(-3.35%)
Mar 06, 2019
830.00
839.10
816.40
822.00
105,987
-8.00(-0.96%)
Mar 05, 2019
825.80
837.40
816.90
830.00
87,562
+1.70(+0.21%)
Mar 04, 2019
831.10
838.10
813.30
828.30
102,964
+0.60(+0.07%)
Mar 01, 2019
823.30
838.00
816.90
827.70
72,560
+7.10(+0.87%)
Feb 28, 2019
818.90
832.10
817.00
820.60
111,459
+4.30(+0.53%)
Feb 27, 2019
828.60
840.20
816.30
816.30
204,886
-20.80(-2.48%)
Feb 26, 2019
818.80
841.40
810.50
837.10
132,252
+13.30(+1.61%)
Feb 25, 2019
829.60
849.40
817.00
823.80
155,401
+17.70(+2.20%)
Feb 22, 2019
789.20
806.30
780.30
806.10
149,560
+22.30(+2.85%)
Feb 21, 2019
788.00
788.00
736.30
783.80
195,773
-9.00(-1.14%)
Feb 20, 2019
773.80
806.30
770.30
792.80
199,457
+24.60(+3.20%)
Feb 19, 2019
771.30
775.90
757.40
768.20
85,566
-7.10(-0.92%)
Feb 15, 2019
769.20
776.50
752.70
775.30
123,840
+4.60(+0.60%)
Feb 14, 2019
780.70
780.70
757.40
770.70
107,606
-16.70(-2.12%)
Feb 13, 2019
778.60
790.90
772.30
787.40
137,891
+13.00(+1.68%)
Feb 12, 2019
796.80
804.40
766.60
774.40
195,648
-15.70(-1.99%)
Feb 11, 2019
767.50
796.90
766.60
790.10
139,690
+14.10(+1.82%)
Feb 08, 2019
762.30
780.00
758.10
776.00
130,790
+7.80(+1.02%)
Feb 07, 2019
775.70
779.40
761.80
768.20
76,616
-18.10(-2.30%)
Feb 06, 2019
784.00
790.20
779.55
786.30
111,318
-0.30(-0.04%)
Feb 05, 2019
769.50
790.10
769.50
786.60
106,054
+18.70(+2.44%)
Feb 04, 2019
754.80
770.70
745.00
767.90
102,499
+10.90(+1.44%)
Feb 01, 2019
764.90
770.00
752.00
757.00
135,980
-13.40(-1.74%)
Jan 31, 2019
763.60
796.40
763.60
770.40
208,337
+14.60(+1.93%)
Jan 30, 2019
757.40
777.60
746.90
755.80
164,015
+4.90(+0.65%)
Jan 29, 2019
749.50
760.00
727.30
750.90
252,532
-6.90(-0.91%)
Jan 28, 2019
760.00
763.50
733.10
757.80
141,218
-17.10(-2.21%)
Jan 25, 2019
753.50
789.90
753.25
774.90
289,060
+35.10(+4.74%)
Jan 24, 2019
728.10
754.55
722.50
739.80
177,296
+11.70(+1.61%)
Jan 23, 2019
720.00
748.80
716.70
728.10
355,038
+17.80(+2.51%)
Jan 22, 2019
707.00
778.50
691.10
710.30
542,524
+51.30(+7.78%)
Jan 18, 2019
645.00
677.90
635.10
659.00
212,480
+17.30(+2.70%)
Jan 17, 2019
633.10
649.80
633.10
641.70
116,822
+3.40(+0.53%)
Jan 16, 2019
630.00
647.85
627.20
638.30
189,737
+9.10(+1.45%)
Jan 15, 2019
608.30
637.00
606.60
629.20
185,396
+26.40(+4.38%)
Jan 14, 2019
597.90
608.30
587.60
602.80
83,821
-4.10(-0.68%)
Jan 11, 2019
608.40
614.20
590.70
606.90
158,890
-13.00(-2.10%)
Jan 10, 2019
624.80
640.30
611.30
619.90
219,504
-9.90(-1.57%)
Jan 09, 2019
598.40
639.80
598.30
629.80
223,739
+42.40(+7.22%)
Jan 08, 2019
592.10
595.00
576.00
587.40
140,559
+1.20(+0.20%)
Jan 07, 2019
566.50
589.30
562.60
586.20
214,154
+20.50(+3.62%)
Jan 04, 2019
548.30
570.80
547.00
565.70
100,990
+26.20(+4.86%)
Jan 03, 2019
546.20
547.30
536.20
539.50
150,528
-13.60(-2.46%)
Jan 02, 2019
538.60
556.50
537.50
553.10
107,352
+5.00(+0.91%)
Dec 31, 2018
550.20
559.15
542.30
548.10
101,660
-0.50(-0.09%)
Dec 28, 2018
542.50
554.40
539.70
548.60
81,710
+6.00(+1.11%)
Dec 27, 2018
526.40
543.80
526.30
542.60
89,677
+7.90(+1.48%)
Dec 26, 2018
509.80
536.00
509.80
534.70
70,125
+29.80(+5.90%)
Dec 24, 2018
512.60
515.00
503.00
504.90
113,760
-9.60(-1.87%)
Dec 21, 2018
530.70
537.20
511.50
514.50
171,610
-13.80(-2.61%)
Dec 20, 2018
531.30
535.60
517.90
528.30
74,156
-6.60(-1.23%)
Dec 19, 2018
560.80
562.60
532.50
534.90
115,331
-16.50(-2.99%)
Dec 18, 2018
561.80
567.50
551.20
551.40
156,764
-7.20(-1.29%)
Dec 17, 2018
561.60
571.70
556.00
558.60
136,727
-8.30(-1.46%)
Dec 14, 2018
555.00
574.60
545.65
566.90
129,890
+3.40(+0.60%)
Dec 13, 2018
574.10
580.50
560.00
563.50
181,118
-5.70(-1.00%)
Dec 12, 2018
556.30
576.90
552.90
569.20
160,068
+24.10(+4.42%)
Dec 11, 2018
560.00
563.60
536.70
545.10
313,898
-4.60(-0.84%)
Dec 10, 2018
554.50
557.40
533.60
549.70
242,490
-25.30(-4.40%)
Dec 07, 2018
588.10
609.30
572.50
575.00
107,480
-21.30(-3.57%)
Dec 06, 2018
576.80
600.00
575.50
596.30
246,113
-3.20(-0.53%)
Dec 04, 2018
604.90
612.50
593.20
599.50
246,200
-10.50(-1.72%)
Dec 03, 2018
596.50
628.30
592.40
610.00
395,213
+38.40(+6.72%)
Nov 30, 2018
560.60
589.10
559.60
571.60
239,020
+12.00(+2.14%)
Nov 29, 2018
561.10
565.60
544.10
559.60
158,595
-6.00(-1.06%)
Nov 28, 2018
550.70
569.20
549.20
565.60
195,438
+23.90(+4.41%)
Nov 27, 2018
538.80
545.40
533.40
541.70
247,802
-0.40(-0.07%)
Nov 26, 2018
537.40
554.00
535.40
542.10
124,602
+12.70(+2.40%)
Nov 23, 2018
538.20
545.00
525.20
529.40
163,960
-16.00(-2.93%)
Nov 21, 2018
545.40
545.40
545.40
0
+16.60(+3.14%)
Nov 20, 2018
530.20
538.40
520.60
528.80
221,024
-19.50(-3.56%)
Nov 19, 2018
556.20
562.60
545.50
548.30
127,150
-8.50(-1.53%)
Nov 16, 2018
584.30
585.10
551.30
556.80
146,770
-31.40(-5.34%)
Nov 15, 2018
580.70
600.70
573.10
588.20
239,903
+5.50(+0.94%)
Nov 14, 2018
585.50
595.00
581.40
582.70
201,096
+0.10(+0.02%)
Nov 13, 2018
580.00
593.30
571.30
582.60
134,784
+10.50(+1.84%)
Nov 12, 2018
574.60
583.70
562.70
572.10
149,596
-1.90(-0.33%)
Nov 09, 2018
594.20
597.20
570.90
574.00
180,270
-31.20(-5.16%)
Nov 08, 2018
599.50
611.70
598.50
605.20
144,282
-6.50(-1.06%)
Nov 07, 2018
610.40
617.20
607.00
611.70
87,825
+5.40(+0.89%)
Nov 06, 2018
616.00
616.60
598.60
606.30
99,868
+0.80(+0.13%)
Nov 05, 2018
614.50
619.10
602.40
605.50
117,300
-14.80(-2.39%)
Nov 02, 2018
636.80
649.40
619.70
620.30
304,040
-4.50(-0.72%)
Nov 01, 2018
580.00
632.80
580.00
624.80
330,747
+39.70(+6.79%)
Oct 31, 2018
578.60
595.00
573.60
585.10
190,883
+16.10(+2.83%)
Oct 30, 2018
555.80
574.40
549.00
569.00
192,128
+11.50(+2.06%)
Oct 29, 2018
565.00
569.40
551.70
557.50
239,878
-11.10(-1.95%)
Oct 26, 2018
531.50
582.20
523.60
568.60
370,110
+26.40(+4.87%)
Oct 25, 2018
519.40
550.20
515.00
542.20
508,479
+29.60(+5.77%)
Oct 24, 2018
532.80
534.10
512.10
512.60
395,115
-14.90(-2.82%)
Oct 23, 2018
532.60
557.30
517.70
527.50
970,086
-100.90(-16.06%)
Oct 22, 2018
648.20
655.50
625.70
628.40
379,007
+17.70(+2.90%)
Oct 19, 2018
624.70
636.00
608.80
610.70
149,870
-3.90(-0.63%)
Oct 18, 2018
630.10
637.80
602.50
614.60
200,480
-17.50(-2.77%)
Oct 17, 2018
644.70
644.70
627.20
632.10
149,055
-12.10(-1.88%)
Oct 16, 2018
624.10
644.90
617.00
644.20
108,434
+28.20(+4.58%)
Oct 15, 2018
609.10
621.10
601.10
616.00
115,791
+0.60(+0.10%)
Oct 12, 2018
603.40
624.10
603.40
615.40
167,610
+29.70(+5.07%)
Oct 11, 2018
590.00
601.20
581.70
585.70
141,427
-4.70(-0.80%)
Oct 10, 2018
623.90
627.90
589.60
590.40
187,622
-40.00(-6.35%)
Oct 09, 2018
608.30
633.00
604.60
630.40
223,390
+22.90(+3.77%)
Oct 08, 2018
604.10
614.70
597.00
607.50
140,789
-7.10(-1.16%)
Oct 05, 2018
625.90
645.70
610.50
614.60
281,210
-6.90(-1.11%)
Oct 04, 2018
635.80
635.80
613.20
621.50
262,437
-16.00(-2.51%)
Oct 03, 2018
659.30
659.40
636.70
637.50
306,224
-17.10(-2.61%)
Oct 02, 2018
681.80
694.70
643.61
654.60
426,206
-55.80(-7.85%)
Oct 01, 2018
743.90
747.80
709.10
710.40
92,682
-29.70(-4.01%)
Sep 28, 2018
726.60
742.10
726.60
740.10
116,000
+7.50(+1.02%)
Sep 27, 2018
734.80
742.60
729.30
732.60
77,921
-3.00(-0.41%)
Sep 26, 2018
739.80
746.50
731.90
735.60
71,713
-0.60(-0.08%)
Sep 25, 2018
736.30
746.00
729.80
736.20
38,830
+6.40(+0.88%)
Sep 24, 2018
739.60
749.10
729.10
729.80
70,302
-27.10(-3.58%)
Sep 21, 2018
758.80
785.70
746.80
756.90
262,180
+25.80(+3.53%)
Sep 20, 2018
723.70
775.60
720.60
731.10
221,056
+14.20(+1.98%)
Sep 19, 2018
686.70
719.90
685.40
716.90
391,855
+41.10(+6.08%)
Sep 18, 2018
685.40
694.50
672.30
675.80
307,579
-11.80(-1.72%)
Sep 17, 2018
693.00
703.70
686.90
687.60
113,924
-7.50(-1.08%)
Sep 14, 2018
702.20
719.50
694.70
695.10
245,130
+4.90(+0.71%)
Sep 13, 2018
691.00
718.50
686.80
690.20
322,060
-7.70(-1.10%)
Sep 12, 2018
709.70
711.20
678.70
697.90
279,954
-19.80(-2.76%)
Sep 11, 2018
684.10
718.70
678.50
717.70
183,051
+17.20(+2.46%)
Sep 10, 2018
724.10
724.10
695.70
700.50
198,522
-22.90(-3.17%)
Sep 07, 2018
700.00
729.70
700.00
723.40
194,670
+16.00(+2.26%)
Sep 06, 2018
725.00
739.50
706.10
707.40
208,563
-14.60(-2.02%)
Sep 05, 2018
738.50
746.20
716.00
722.00
227,948
-33.30(-4.41%)
Sep 04, 2018
777.70
779.70
752.20
755.30
200,288
-30.70(-3.91%)
Aug 31, 2018
786.00
786.00
786.00
0
-7.30(-0.92%)
Aug 30, 2018
799.40
811.60
787.80
793.30
119,519
-9.50(-1.18%)
Aug 29, 2018
777.70
817.45
775.05
802.80
220,336
+32.90(+4.27%)
Aug 28, 2018
771.00
780.40
762.00
769.90
214,620
+1.50(+0.20%)
Aug 27, 2018
761.80
770.00
751.30
768.40
268,747
+16.20(+2.15%)
Aug 24, 2018
759.70
766.20
735.10
752.20
366,010
-7.10(-0.94%)
Aug 23, 2018
800.00
800.25
757.70
759.30
404,848
-43.30(-5.39%)
Aug 22, 2018
781.40
803.10
775.00
802.60
271,386
+12.10(+1.53%)
Aug 21, 2018
857.60
860.60
778.40
790.50
594,803
-70.10(-8.15%)
Aug 20, 2018
841.00
866.80
840.00
860.60
166,000
+26.90(+3.23%)
Aug 17, 2018
842.20
847.40
822.10
833.70
109,400
-16.30(-1.92%)
Aug 16, 2018
830.00
852.70
828.90
850.00
128,998
+28.60(+3.48%)
Aug 15, 2018
829.00
837.50
814.60
821.40
146,448
-29.50(-3.47%)
Aug 14, 2018
851.80
854.90
841.10
850.90
114,783
-1.60(-0.19%)
Aug 13, 2018
833.20
866.70
833.20
852.50
143,111
-17.40(-2.00%)
Aug 10, 2018
863.70
876.60
859.90
869.90
120,910
+1.90(+0.22%)
Aug 09, 2018
863.20
877.80
863.20
868.00
119,931
+7.00(+0.81%)
Aug 08, 2018
874.30
879.90
856.70
861.00
76,659
-10.60(-1.22%)
Aug 07, 2018
877.10
887.30
870.50
871.60
147,684
+3.60(+0.41%)
Aug 06, 2018
852.50
873.40
852.50
868.00
137,681
+15.60(+1.83%)
Aug 03, 2018
848.10
865.60
843.80
852.40
175,100
+9.60(+1.14%)
Aug 02, 2018
860.00
861.85
821.00
842.80
335,915
-23.50(-2.71%)
Aug 01, 2018
855.00
878.70
850.10
866.30
215,382
+5.90(+0.69%)
Jul 31, 2018
890.00
893.10
853.40
860.40
204,981
-19.10(-2.17%)
Jul 30, 2018
892.40
901.10
869.00
879.50
160,512
-17.20(-1.92%)
Jul 27, 2018
901.10
907.50
886.10
896.70
167,650
+1.40(+0.16%)
Jul 26, 2018
883.30
907.80
872.10
895.30
162,401
-15.70(-1.72%)
Jul 25, 2018
910.70
941.80
898.90
911.00
169,731
+4.40(+0.49%)
Jul 24, 2018
960.00
967.00
881.20
906.60
412,400
-13.30(-1.45%)
Jul 23, 2018
933.00
937.60
915.20
919.90
244,813
-13.10(-1.40%)
Jul 20, 2018
963.00
966.20
924.10
933.00
172,966
-6.60(-0.70%)
Jul 19, 2018
973.20
975.10
938.10
939.60
97,853
-31.30(-3.22%)
Jul 18, 2018
972.60
994.70
950.90
970.90
93,493
+10.00(+1.04%)
Jul 17, 2018
952.30
965.90
942.70
960.90
104,193
+7.10(+0.74%)
Jul 16, 2018
971.60
976.10
942.20
953.80
109,130
-17.60(-1.81%)
Jul 13, 2018
986.00
991.70
968.70
971.40
82,684
-9.90(-1.01%)
Jul 12, 2018
965.40
987.70
959.80
981.30
78,473
+27.50(+2.88%)
Jul 11, 2018
932.00
974.90
932.00
953.80
96,614
+1.50(+0.16%)
Jul 10, 2018
964.70
979.70
950.50
952.30
77,969
-10.90(-1.13%)
Jul 09, 2018
952.70
971.67
949.30
963.20
100,617
+18.60(+1.97%)
Jul 06, 2018
922.80
947.50
916.65
944.60
79,944
+27.50(+3.00%)
Jul 05, 2018
947.00
954.50
909.00
917.10
140,952
-28.70(-3.03%)
Jul 03, 2018
945.80
945.80
945.80
0
+1.60(+0.17%)
Jul 02, 2018
925.20
944.20
923.25
944.20
100,053
-2.40(-0.25%)
Jun 29, 2018
949.40
965.30
933.50
946.60
156,850
+7.80(+0.83%)
Jun 28, 2018
926.00
939.55
908.80
938.80
152,939
+12.30(+1.33%)
Jun 27, 2018
945.50
956.90
923.50
926.50
160,411
-24.80(-2.61%)
Jun 26, 2018
967.20
971.10
949.00
951.30
117,252
-3.20(-0.34%)
Jun 25, 2018
991.70
995.40
945.80
954.50
209,996
-54.70(-5.42%)
Jun 22, 2018
1036
1039
992.50
1009
156,196
-16.10(-1.57%)
Jun 21, 2018
1039
1041
1015
1025
86,441
-13.50(-1.30%)
Jun 20, 2018
1066
1067
1035
1039
97,136
-18.10(-1.71%)
Jun 19, 2018
1024
1058
1023
1057
101,579
+7.20(+0.69%)
Jun 18, 2018
1024
1052
1010
1050
58,864
+11.60(+1.12%)
Jun 15, 2018
1047
1040
1038
205,362
-1.80(-0.17%)
Jun 14, 2018
1023
1043
1020
1040
148,556
+11.70(+1.14%)
Jun 13, 2018
1065
1070
1000
1028
287,320
-34.50(-3.25%)
Jun 12, 2018
1057
1082
1050
1063
140,600
+8.70(+0.83%)
Jun 11, 2018
1051
1062
1037
1054
125,199
+4.00(+0.38%)
Jun 08, 2018
1040
1055
1028
1050
99,375
+6.70(+0.64%)
Jun 07, 2018
1047
1050
1028
1043
95,099
-0.80(-0.08%)
Jun 06, 2018
1050
1044
144,267
+18.80(+1.83%)
Jun 05, 2018
1014
1038
1007
1025
116,567
+14.80(+1.46%)
Jun 04, 2018
1020
1035
988.30
1010
141,584
-3.50(-0.35%)
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.