Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP: SGAMY )

3.500 -0.065 (-1.82%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.20 10.20 10.20 10.20 0 +0.15(+1.49%)
Apr 27, 2006 10.05 10.85 9.950 10.05 18,037 +0.10(+1.01%)
Apr 26, 2006 9.950 9.950 9.600 9.950 16,182 +0.05(+0.51%)
Apr 25, 2006 9.900 9.950 9.650 9.900 13,111 +0.00(+0.00%)
Apr 24, 2006 9.900 9.850 9.600 9.900 17,854 +0.00(+0.00%)
Apr 21, 2006 9.800 9.950 9.650 9.900 10,467 +0.10(+1.02%)
Apr 20, 2006 9.950 9.950 9.600 9.800 25,792 -0.15(-1.51%)
Apr 19, 2006 10.30 9.950 9.600 9.950 11,374 -0.35(-3.40%)
Apr 18, 2006 10.30 10.30 9.850 10.30 9,314 +0.40(+4.04%)
Apr 17, 2006 9.900 9.900 9.650 9.900 29,910 -0.10(-1.00%)
Apr 13, 2006 10.05 10.15 9.850 10.00 15,657 -0.05(-0.50%)
Apr 12, 2006 10.25 10.20 9.950 10.05 30,169 -0.20(-1.95%)
Apr 11, 2006 10.25 10.25 9.950 10.25 13,116 +0.10(+0.99%)
Apr 10, 2006 10.15 10.25 9.900 10.15 27,557 +0.10(+1.00%)
Apr 07, 2006 10.05 10.30 10.05 10.05 9,522 +0.00(+0.00%)
Apr 06, 2006 10.05 10.30 10.05 10.05 10,464 -0.20(-1.95%)
Apr 05, 2006 10.25 10.40 10.20 10.25 13,759 -0.25(-2.38%)
Apr 04, 2006 10.50 10.65 10.30 10.50 11,244 +0.15(+1.45%)
Apr 03, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 31, 2006 10.35 10.35 10.00 10.35 18,435 +0.15(+1.47%)
Mar 30, 2006 10.20 10.45 10.05 10.20 32,294 -0.10(-0.97%)
Mar 29, 2006 10.30 10.30 10.00 10.30 20,005 +0.00(+0.00%)
Mar 28, 2006 10.05 10.35 10.05 10.30 23,958 +0.25(+2.49%)
Mar 27, 2006 10.05 10.25 9.950 10.05 15,155 +0.15(+1.52%)
Mar 24, 2006 10.15 10.20 9.850 9.900 14,850 -0.45(-4.35%)
Mar 21, 2006 10.35 10.40 10.10 10.35 20,120 +0.15(+1.47%)
Mar 20, 2006 10.20 10.45 10.20 10.20 8,286 -0.15(-1.45%)
Mar 17, 2006 10.35 10.50 10.20 10.35 12,084 +0.05(+0.49%)
Mar 16, 2006 10.30 10.35 10.05 10.30 50,349 +0.05(+0.49%)
Mar 15, 2006 10.25 10.25 9.950 10.25 10,439 +0.00(+0.00%)
Mar 14, 2006 10.00 10.25 9.850 10.25 6,981 +0.25(+2.50%)
Mar 13, 2006 10.00 10.00 9.700 10.00 7,553 +0.00(+0.00%)
Mar 10, 2006 10.00 10.10 9.800 10.00 9,369 -0.45(-4.31%)
Mar 09, 2006 10.45 10.55 10.25 10.45 25,289 -0.10(-0.95%)
Mar 08, 2006 10.55 10.55 10.25 10.55 5,190 +0.15(+1.44%)
Mar 07, 2006 10.40 10.65 10.40 10.40 25,677 -0.05(-0.48%)
Mar 06, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 03, 2006 10.45 10.45 10.10 10.45 9,831 +0.20(+1.95%)
Mar 02, 2006 10.25 10.25 9.900 10.25 16,998 -0.05(-0.49%)
Mar 01, 2006 10.30 10.30 10.10 10.30 19,418 -0.15(-1.44%)
Feb 28, 2006 10.20 10.45 10.10 10.45 49,977 +0.25(+2.45%)
Feb 27, 2006 10.20 10.20 9.900 10.20 14,117 +0.30(+3.03%)
Feb 24, 2006 9.900 9.900 9.600 9.900 18,364 +0.25(+2.59%)
Feb 23, 2006 9.650 9.850 9.600 9.650 8,962 +0.35(+3.76%)
Feb 22, 2006 9.300 9.400 9.250 9.300 12,469 +0.00(+0.00%)
Feb 21, 2006 9.300 9.350 9.000 9.300 8,121 +0.15(+1.64%)
Feb 17, 2006 9.150 9.350 9.150 9.150 35,512 +0.00(+0.00%)
Feb 16, 2006 9.150 9.300 9.150 9.150 5,710 -0.10(-1.08%)
Feb 15, 2006 9.250 9.400 9.150 9.250 19,243 +0.20(+2.21%)
Feb 14, 2006 9.050 9.050 8.700 9.050 7,845 +0.00(+0.00%)
Feb 13, 2006 9.050 9.050 8.650 9.050 7,095 -0.50(-5.24%)
Feb 10, 2006 9.550 9.700 9.400 9.550 14,818 +0.15(+1.60%)
Feb 09, 2006 9.400 9.550 9.200 9.400 53,018 +0.15(+1.62%)
Feb 08, 2006 9.250 9.350 9.050 9.250 10,682 -0.45(-4.64%)
Feb 07, 2006 9.350 9.750 9.500 9.700 14,057 +0.35(+3.74%)
Feb 06, 2006 9.350 9.500 9.350 9.350 11,136 -0.10(-1.06%)
Feb 03, 2006 9.450 9.450 9.250 9.450 4,689 +0.15(+1.61%)
Feb 02, 2006 9.300 9.400 9.150 9.300 11,063 +0.20(+2.20%)
Feb 01, 2006 9.100 9.150 8.750 9.100 5,612 -0.10(-1.09%)
Jan 31, 2006 9.200 9.300 8.800 9.200 11,824 +0.05(+0.55%)
Jan 30, 2006 9.150 9.150 8.950 9.150 29,004 +0.15(+1.67%)
Jan 27, 2006 9.000 9.000 8.650 9.000 8,807 +0.50(+5.88%)
Jan 26, 2006 8.500 8.700 8.450 8.500 13,181 -0.20(-2.30%)
Jan 25, 2006 8.700 8.750 8.450 8.700 8,932 -0.20(-2.25%)
Jan 24, 2006 8.900 8.900 8.650 8.900 13,046 +0.30(+3.49%)
Jan 23, 2006 8.600 8.700 8.350 8.600 15,556 -0.20(-2.27%)
Jan 20, 2006 8.800 8.900 8.450 8.800 23,960 -0.10(-1.12%)
Jan 19, 2006 8.900 8.950 8.800 8.900 50,681 +0.55(+6.59%)
Jan 18, 2006 8.350 9.200 8.350 8.350 35,594 -0.70(-7.73%)
Jan 17, 2006 9.050 9.050 8.900 9.050 17,764 -0.65(-6.70%)
Jan 13, 2006 9.700 9.700 9.500 9.700 12,475 +0.55(+6.01%)
Jan 12, 2006 9.150 9.300 9.000 9.150 19,330 -0.20(-2.14%)
Jan 11, 2006 9.350 9.350 9.150 9.350 11,391 +0.10(+1.08%)
Jan 10, 2006 9.250 9.400 9.150 9.250 27,202 -0.20(-2.12%)
Jan 09, 2006 9.450 9.550 9.350 9.450 14,162 -0.05(-0.53%)
Jan 06, 2006 9.500 9.500 9.100 9.500 7,195 +0.90(+10.47%)
Jan 05, 2006 8.600 8.900 8.550 8.600 18,397 +0.05(+0.58%)
Jan 04, 2006 8.550 8.550 8.300 8.550 6,207 +0.00(+0.00%)
Jan 03, 2006 8.550 8.650 8.450 8.550 17,651 +0.10(+1.18%)
Dec 30, 2005 8.450 8.550 8.350 8.450 8,982 -0.15(-1.74%)
Dec 29, 2005 8.600 8.600 8.500 8.600 22,714 +0.10(+1.18%)
Dec 28, 2005 8.500 8.650 8.500 8.500 11,614 +0.10(+1.19%)
Dec 23, 2005 8.400 8.600 8.250 8.400 7,019 +0.15(+1.82%)
Dec 22, 2005 8.600 8.450 8.150 8.250 29,849 -0.35(-4.07%)
Dec 21, 2005 8.450 8.650 8.350 8.600 7,932 +0.15(+1.78%)
Dec 20, 2005 8.450 8.600 8.450 8.450 4,208 -0.20(-2.31%)
Dec 19, 2005 8.650 8.750 8.500 8.650 9,451 +0.25(+2.98%)
Dec 16, 2005 8.400 8.450 8.200 8.400 23,035 -0.15(-1.75%)
Dec 15, 2005 8.550 8.650 8.350 8.550 12,013 +0.25(+3.01%)
Dec 14, 2005 8.300 8.450 8.300 8.300 6,020 -0.25(-2.92%)
Dec 13, 2005 8.550 8.550 8.300 8.550 24,418 +0.40(+4.91%)
Dec 12, 2005 8.150 8.350 8.150 8.150 11,396 +0.15(+1.88%)
Dec 09, 2005 8.000 8.000 7.750 8.000 8,839 -0.05(-0.62%)
Dec 08, 2005 8.050 8.050 7.800 8.050 48,641 -0.15(-1.83%)
Dec 07, 2005 8.200 8.200 8.000 8.200 3,250 -0.05(-0.61%)
Dec 06, 2005 8.250 8.250 8.150 8.250 28,775 +0.10(+1.23%)
Dec 05, 2005 8.150 8.250 8.100 8.150 44,406 -0.18(-2.16%)
Dec 02, 2005 8.330 8.350 8.050 8.330 38,987 +0.18(+2.21%)
Dec 01, 2005 8.100 8.250 8.050 8.150 6,055 +0.05(+0.62%)
Nov 30, 2005 8.100 8.200 8.050 8.100 7,109 -9.25(-53.31%)
Nov 29, 2005 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Nov 28, 2005 17.35 17.35 17.00 17.35 1,238 +0.85(+5.15%)
Nov 25, 2005 16.50 17.25 16.50 16.50 2,610 -1.30(-7.30%)
Nov 23, 2005 17.80 17.80 17.10 17.80 3,427 +0.80(+4.71%)
Nov 22, 2005 17.00 17.75 17.00 17.00 1,770 +0.00(+0.00%)
Nov 21, 2005 17.00 18.50 17.00 17.00 648 -0.30(-1.73%)
Nov 18, 2005 17.30 18.50 17.30 17.30 3,165 +0.00(+0.00%)
Nov 17, 2005 17.30 18.00 17.20 17.30 13,001 +1.55(+9.84%)
Nov 16, 2005 15.75 17.00 15.75 15.75 2,896 +1.00(+6.78%)
Nov 15, 2005 14.75 17.00 14.75 14.75 4,530 -0.50(-3.28%)
Nov 14, 2005 15.25 16.50 15.25 15.25 3,987 -1.25(-7.58%)
Nov 11, 2005 16.50 17.00 16.50 16.50 1,289 +0.00(+0.00%)
Nov 10, 2005 16.50 17.00 16.50 16.50 4,124 -0.50(-2.94%)
Nov 09, 2005 17.00 17.50 16.50 17.00 6,440 +0.00(+0.00%)
Nov 08, 2005 17.25 17.50 16.50 17.00 1,085 -0.25(-1.45%)
Nov 07, 2005 17.25 17.75 17.25 17.25 4,395 -0.45(-2.54%)
Nov 04, 2005 17.70 18.15 17.70 17.70 1,600 -0.55(-3.01%)
Nov 03, 2005 18.25 18.25 17.70 18.25 8,160 +0.25(+1.39%)
Nov 02, 2005 18.00 18.30 17.70 18.00 2,638 +0.10(+0.56%)
Nov 01, 2005 17.90 18.40 17.55 17.90 8,761 +0.40(+2.29%)
Oct 31, 2005 17.80 18.35 17.50 17.50 645 -0.30(-1.69%)
Oct 28, 2005 17.80 18.35 17.80 17.80 570 +0.20(+1.14%)
Oct 27, 2005 17.60 18.30 17.60 17.60 800 -0.80(-4.35%)
Oct 26, 2005 18.40 18.45 18.20 18.40 3,640 +0.30(+1.66%)
Oct 25, 2005 18.10 18.40 17.85 18.10 2,460 -0.25(-1.36%)
Oct 24, 2005 18.35 18.50 17.85 18.35 5,706 +0.30(+1.66%)
Oct 21, 2005 18.05 18.05 17.70 18.05 1,943 -0.45(-2.43%)
Oct 20, 2005 18.50 18.50 17.90 18.50 2,178 +0.75(+4.23%)
Oct 19, 2005 17.75 18.50 17.75 17.75 1,434 -0.50(-2.74%)
Oct 18, 2005 18.25 18.80 18.25 18.25 386 -0.75(-3.95%)
Oct 17, 2005 19.00 19.35 18.75 19.00 1,951 -0.25(-1.30%)
Oct 14, 2005 19.25 19.25 18.80 19.25 5,386 +0.15(+0.79%)
Oct 13, 2005 19.00 19.65 19.05 19.10 2,215 +0.10(+0.53%)
Oct 12, 2005 19.00 19.10 19.00 19.00 1,338 +0.30(+1.60%)
Oct 11, 2005 18.70 18.70 18.70 18.70 275 -0.05(-0.27%)
Oct 10, 2005 19.15 18.75 18.75 18.75 332 -0.40(-2.09%)
Oct 07, 2005 19.15 19.15 19.15 19.15 130 -0.05(-0.26%)
Oct 06, 2005 19.20 19.20 19.20 19.20 0 +0.30(+1.59%)
Oct 05, 2005 18.90 18.90 18.90 18.90 0 -0.45(-2.33%)
Oct 04, 2005 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Oct 03, 2005 19.50 19.35 19.35 1,665 -0.15(-0.77%)
Sep 30, 2005 19.70 19.50 19.50 1,601 +0.10(+0.52%)
Sep 29, 2005 19.60 18.75 19.40 2,080 -0.20(-1.02%)
Sep 28, 2005 19.60 19.60 18.40 19.60 3,317 +0.61(+3.21%)
Sep 27, 2005 18.99 19.01 18.75 18.99 15,111 +0.29(+1.55%)
Sep 26, 2005 18.70 19.00 18.55 18.70 6,276 +0.10(+0.54%)
Sep 23, 2005 18.60 19.25 18.60 18.60 5,379 -0.50(-2.62%)
Sep 22, 2005 19.10 19.25 18.70 19.10 2,363 +0.45(+2.41%)
Sep 21, 2005 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Sep 20, 2005 18.65 18.70 18.40 18.65 447 -0.10(-0.53%)
Sep 19, 2005 18.75 18.80 18.70 18.75 3,165 -0.15(-0.79%)
Sep 16, 2005 18.90 18.90 18.40 18.90 683 +0.40(+2.16%)
Sep 15, 2005 18.50 18.60 18.00 18.50 709 +0.40(+2.21%)
Sep 14, 2005 18.10 18.50 18.00 18.10 1,787 +0.20(+1.12%)
Sep 13, 2005 17.90 18.30 17.90 17.90 1,689 -0.55(-2.98%)
Sep 12, 2005 18.45 18.50 18.00 18.45 1,273 +0.30(+1.65%)
Sep 09, 2005 18.15 18.20 17.60 18.15 691 +0.15(+0.83%)
Sep 08, 2005 18.00 18.00 17.50 18.00 1,907 -0.45(-2.44%)
Sep 07, 2005 18.45 18.45 18.00 18.45 740 -0.40(-2.12%)
Sep 06, 2005 18.85 18.85 18.35 18.85 7,401 -0.40(-2.08%)
Sep 02, 2005 19.25 19.25 18.70 19.25 2,175 +0.55(+2.94%)
Sep 01, 2005 18.70 18.75 18.35 18.70 6,400 +0.25(+1.36%)
Aug 31, 2005 18.45 18.45 18.00 18.45 2,377 +0.55(+3.07%)
Aug 30, 2005 17.90 17.90 17.80 17.90 634 +0.00(+0.00%)
Aug 29, 2005 17.90 17.95 17.55 17.90 974 +0.00(+0.00%)
Aug 26, 2005 17.90 18.00 17.70 17.90 1,088 +0.60(+3.47%)
Aug 25, 2005 17.30 17.70 17.30 17.30 1,585 -0.50(-2.81%)
Aug 24, 2005 17.80 17.80 17.20 17.80 2,705 -0.20(-1.11%)
Aug 23, 2005 18.00 18.00 17.50 18.00 790 +0.00(+0.00%)
Aug 22, 2005 18.00 18.15 17.70 18.00 1,539 +0.40(+2.27%)
Aug 19, 2005 17.60 17.60 17.10 17.60 2,970 +0.25(+1.44%)
Aug 18, 2005 17.35 17.60 17.35 17.35 710 -0.30(-1.70%)
Aug 17, 2005 17.65 18.15 17.65 17.65 2,466 -0.25(-1.40%)
Aug 16, 2005 17.90 18.15 17.90 17.90 832 -0.10(-0.56%)
Aug 15, 2005 18.00 18.10 17.50 18.00 2,456 +1.30(+7.78%)
Aug 12, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 11, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 10, 2005 16.70 16.70 16.20 16.70 32,631 +0.00(+0.00%)
Aug 09, 2005 16.70 16.70 16.20 16.70 32,631 +0.65(+4.05%)
Aug 08, 2005 16.05 16.50 16.05 16.05 17,775 +0.00(+0.00%)
Aug 05, 2005 16.05 16.50 16.05 16.05 17,775 +0.15(+0.94%)
Aug 04, 2005 15.90 16.25 15.90 15.90 3,133 +0.00(+0.00%)
Aug 03, 2005 15.90 16.25 15.90 15.90 3,133 -0.20(-1.24%)
Aug 02, 2005 16.10 16.10 15.60 16.10 2,598 +0.00(+0.00%)
Aug 01, 2005 16.10 16.10 15.60 16.10 2,598 +0.60(+3.87%)
Jul 29, 2005 15.50 15.60 15.50 15.50 1,313 +0.25(+1.64%)
Jul 28, 2005 15.25 15.55 15.00 15.25 1,911 +0.25(+1.67%)
Jul 27, 2005 15.00 15.75 15.00 15.00 2,578 +0.00(+0.00%)
Jul 26, 2005 15.00 15.75 15.00 15.00 2,578 -0.95(-5.96%)
Jul 25, 2005 15.95 15.95 15.40 15.95 5,077 +0.00(+0.00%)
Jul 22, 2005 15.95 15.95 15.40 15.95 5,077 +0.50(+3.24%)
Jul 21, 2005 15.45 16.00 15.45 15.45 20,587 +0.00(+0.00%)
Jul 20, 2005 15.45 16.00 15.45 15.45 20,587 -0.60(-3.74%)
Jul 19, 2005 16.05 16.15 15.70 16.05 3,126 +0.45(+2.88%)
Jul 18, 2005 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Jul 15, 2005 15.60 16.00 15.40 15.60 5,339 +0.00(+0.00%)
Jul 14, 2005 15.60 16.00 15.40 15.60 5,339 +0.15(+0.97%)
Jul 13, 2005 15.45 16.80 15.35 15.45 3,379 -0.65(-4.04%)
Jul 12, 2005 16.10 16.10 15.55 16.10 4,965 +0.00(+0.00%)
Jul 11, 2005 16.10 16.10 15.55 16.10 4,965 +0.20(+1.26%)
Jul 08, 2005 15.90 16.10 15.70 15.90 3,686 +0.25(+1.60%)
Jul 07, 2005 15.65 16.10 15.65 15.65 8,401 +0.10(+0.64%)
Jul 06, 2005 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jul 05, 2005 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jul 01, 2005 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 30, 2005 15.55 15.80 15.30 15.55 2,781 +0.00(+0.00%)
Jun 29, 2005 15.55 15.80 15.30 15.55 2,781 +0.20(+1.30%)
Jun 28, 2005 15.35 15.40 15.00 15.35 6,502 +0.00(+0.00%)
Jun 27, 2005 15.35 15.40 15.00 15.35 6,502 -0.40(-2.54%)
Jun 24, 2005 15.75 15.75 15.20 15.75 4,498 +0.65(+4.30%)
Jun 23, 2005 15.10 15.45 15.10 15.10 4,768 +0.00(+0.00%)
Jun 22, 2005 15.10 15.50 15.00 15.10 34,034 +0.00(+0.00%)
Jun 21, 2005 15.10 15.50 15.00 15.10 34,034 -0.25(-1.63%)
Jun 20, 2005 15.35 15.55 15.05 15.35 4,750 +0.45(+3.02%)
Jun 17, 2005 14.90 15.25 14.85 14.90 2,699 +0.40(+2.76%)
Jun 16, 2005 14.50 15.00 14.50 14.50 9,082 +0.00(+0.00%)
Jun 15, 2005 14.50 15.00 14.50 14.50 9,082 -0.35(-2.36%)
Jun 14, 2005 14.85 15.25 14.85 14.85 7,243 +0.00(+0.00%)
Jun 13, 2005 14.85 15.25 14.85 14.85 7,243 -0.05(-0.34%)
Jun 10, 2005 14.90 15.50 14.90 14.90 6,862 -0.20(-1.32%)
Jun 09, 2005 15.10 15.65 15.10 15.10 8,427 +0.10(+0.67%)
Jun 08, 2005 15.00 15.50 15.00 15.00 9,540 +0.00(+0.00%)
Jun 07, 2005 15.00 15.50 15.00 15.00 9,540 +0.30(+2.04%)
Jun 06, 2005 14.70 15.15 14.70 14.70 19,029 +0.00(+0.00%)
Jun 03, 2005 14.70 15.15 14.70 14.70 19,029 +0.15(+1.03%)
Jun 02, 2005 14.55 14.95 14.40 14.55 14,277 +0.30(+2.11%)
Jun 01, 2005 14.25 14.65 14.20 14.25 10,922 -0.05(-0.35%)
May 31, 2005 14.30 14.75 14.25 14.30 10,425 +0.60(+4.38%)
May 27, 2005 13.70 14.05 13.60 13.70 9,264 +0.11(+0.81%)
May 26, 2005 13.59 13.95 13.50 13.59 27,520 +0.00(+0.00%)
May 25, 2005 13.59 13.95 13.50 13.59 27,520 +0.34(+2.57%)
May 24, 2005 13.25 13.25 13.25 13.25 0 -0.25(-1.85%)
May 23, 2005 13.50 14.05 13.50 13.50 2,502 -0.25(-1.82%)
May 20, 2005 13.75 14.25 13.75 13.75 4,477 +0.00(+0.00%)
May 19, 2005 13.75 14.25 13.75 13.75 4,477 +0.40(+3.00%)
May 17, 2005 13.35 13.75 13.20 13.35 4,322 -0.45(-3.26%)
May 16, 2005 13.80 14.50 13.80 13.80 2,390 -0.40(-2.82%)
May 13, 2005 14.20 14.80 14.20 14.20 5,885 +0.00(+0.00%)
May 12, 2005 14.20 14.80 14.20 14.20 5,885 -0.10(-0.70%)
May 11, 2005 14.30 14.75 14.25 14.30 2,944 -0.70(-4.67%)
May 10, 2005 15.00 15.00 14.70 15.00 2,594 +0.55(+3.81%)
May 09, 2005 14.45 14.75 14.35 14.45 3,664 -0.05(-0.34%)
May 06, 2005 14.50 15.00 14.50 14.50 6,330 +0.00(+0.00%)
May 05, 2005 14.50 15.00 14.50 14.50 6,330 +0.00(+0.00%)
May 04, 2005 14.50 14.85 14.35 14.50 2,101 +0.00(+0.00%)
May 03, 2005 14.50 14.85 14.35 14.50 3,889 +0.00(+0.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.