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
Sega Sammy Hld ADR
(OP:
SGAMY
)
3.550
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, May 22, 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, 2007
5.750
5.800
5.550
5.750
33,223
+0.19(+3.42%)
Apr 27, 2007
5.650
5.800
5.550
5.560
3,203,691
-0.09(-1.59%)
Apr 26, 2007
5.650
5.800
5.600
5.650
73,022
-0.05(-0.88%)
Apr 25, 2007
5.750
5.800
5.650
5.700
52,626
-0.05(-0.87%)
Apr 24, 2007
5.750
5.900
5.600
5.750
51,952
-0.15(-2.54%)
Apr 23, 2007
5.900
5.950
5.750
5.900
46,926
+0.20(+3.51%)
Apr 20, 2007
5.700
5.900
5.700
5.700
177,993
-0.30(-5.00%)
Apr 19, 2007
6.200
6.150
5.950
6.000
89,220
-0.20(-3.23%)
Apr 18, 2007
6.200
6.200
6.000
6.200
152,440
+0.35(+5.98%)
Apr 17, 2007
5.850
5.850
5.650
5.850
55,951
+0.15(+2.63%)
Apr 16, 2007
5.700
5.800
5.600
5.700
110,872
+0.00(+0.00%)
Apr 13, 2007
5.700
5.900
5.700
5.700
36,325
-0.15(-2.56%)
Apr 12, 2007
5.850
5.850
5.700
5.850
46,950
+0.00(+0.00%)
Apr 11, 2007
5.850
6.050
5.800
5.850
144,670
-0.10(-1.68%)
Apr 10, 2007
5.950
5.950
5.752
5.950
199,698
+0.15(+2.59%)
Apr 09, 2007
5.800
5.850
5.550
5.800
534,327
+0.20(+3.57%)
Apr 05, 2007
5.600
5.800
5.600
5.600
137,565
+0.05(+0.90%)
Apr 04, 2007
5.550
5.750
5.550
5.550
180,927
-0.15(-2.63%)
Apr 03, 2007
5.700
5.850
5.700
5.700
174,828
+0.00(+0.00%)
Apr 02, 2007
5.700
6.000
5.650
5.700
114,774
-0.05(-0.87%)
Mar 30, 2007
5.750
5.900
5.700
5.750
75,923
+0.00(+0.00%)
Mar 29, 2007
5.750
5.750
5.500
5.750
48,335
+0.45(+8.49%)
Mar 28, 2007
5.300
5.550
5.300
5.300
236,237
-0.25(-4.50%)
Mar 27, 2007
5.550
5.550
5.350
5.550
146,651
+0.15(+2.78%)
Mar 26, 2007
5.400
5.650
5.400
5.400
64,953
-0.05(-0.92%)
Mar 23, 2007
5.450
5.700
5.400
5.450
161,569
-0.20(-3.54%)
Mar 22, 2007
5.650
5.800
5.650
5.650
49,452
-0.20(-3.42%)
Mar 21, 2007
5.850
5.850
5.550
5.850
46,162
+0.10(+1.74%)
Mar 20, 2007
5.750
5.820
5.550
5.750
354,346
-0.10(-1.71%)
Mar 19, 2007
5.850
6.050
5.850
5.850
93,168
-0.20(-3.31%)
Mar 16, 2007
6.050
6.150
5.960
6.050
85,703
+0.00(+0.00%)
Mar 15, 2007
6.050
6.250
6.000
6.050
55,351
+0.00(+0.00%)
Mar 14, 2007
6.050
6.250
6.050
6.050
73,526
+0.00(+0.00%)
Mar 13, 2007
6.350
6.450
6.050
6.050
52,944
-0.30(-4.72%)
Mar 12, 2007
6.350
6.500
6.150
6.350
40,158
+0.25(+4.10%)
Mar 09, 2007
6.100
6.450
6.100
6.100
77,351
-0.06(-0.97%)
Mar 08, 2007
6.160
6.450
6.160
6.160
50,230
+0.00(+0.00%)
Mar 07, 2007
6.160
6.250
6.050
6.160
88,147
-0.09(-1.44%)
Mar 06, 2007
6.250
6.400
6.200
6.250
41,378
+0.10(+1.63%)
Mar 05, 2007
6.150
6.350
6.100
6.150
1,373,243
-0.10(-1.60%)
Mar 02, 2007
6.400
6.500
6.250
6.250
51,879
-0.15(-2.34%)
Mar 01, 2007
6.400
6.400
6.150
6.400
62,952
-0.10(-1.54%)
Feb 28, 2007
6.500
6.500
6.200
6.500
55,777
+0.35(+5.69%)
Feb 27, 2007
6.150
6.550
6.150
6.150
284,330
-0.30(-4.65%)
Feb 26, 2007
6.450
6.500
6.390
6.450
113,674
+0.00(+0.00%)
Feb 23, 2007
6.450
6.650
6.450
6.450
63,463
-0.25(-3.73%)
Feb 22, 2007
6.700
6.700
6.550
6.700
67,132
+0.35(+5.51%)
Feb 21, 2007
6.350
6.500
6.250
6.350
40,947
-0.15(-2.31%)
Feb 20, 2007
6.500
6.500
6.250
6.500
146,539
+0.23(+3.67%)
Feb 16, 2007
6.270
6.400
6.200
6.270
38,277
-0.08(-1.26%)
Feb 15, 2007
6.350
6.350
6.100
6.350
151,481
+0.15(+2.42%)
Feb 14, 2007
6.200
6.300
6.100
6.200
48,375
+0.00(+0.00%)
Feb 13, 2007
6.200
6.200
5.800
6.200
124,231
+0.05(+0.81%)
Feb 12, 2007
6.200
6.200
6.050
6.150
60,960
-0.05(-0.81%)
Feb 09, 2007
6.200
6.200
6.100
6.200
119,678
+0.15(+2.48%)
Feb 08, 2007
6.050
6.250
5.800
6.050
93,237
-0.55(-8.33%)
Feb 07, 2007
6.600
6.600
6.200
6.600
82,386
-0.30(-4.35%)
Feb 06, 2007
6.900
6.900
6.600
6.900
65,023
+0.35(+5.34%)
Feb 05, 2007
6.550
6.550
6.250
6.550
91,664
-0.05(-0.76%)
Feb 02, 2007
6.600
6.700
6.400
6.600
116,424
+0.00(+0.00%)
Feb 01, 2007
6.600
6.600
6.450
6.600
73,773
-0.05(-0.75%)
Jan 31, 2007
6.650
6.650
6.450
6.650
30,832
+0.15(+2.31%)
Jan 30, 2007
6.500
6.600
6.400
6.500
82,336
+0.00(+0.00%)
Jan 29, 2007
6.500
6.500
6.300
6.500
65,694
+0.00(+0.00%)
Jan 26, 2007
6.500
6.500
6.400
6.500
77,173
-0.20(-2.99%)
Jan 25, 2007
6.700
6.850
6.600
6.700
80,407
-0.15(-2.19%)
Jan 24, 2007
6.850
6.850
6.500
6.850
69,963
+0.10(+1.48%)
Jan 23, 2007
6.750
6.800
6.650
6.750
116,901
+0.05(+0.75%)
Jan 22, 2007
6.700
7.000
6.650
6.700
94,903
-0.15(-2.19%)
Jan 19, 2007
6.850
6.850
6.550
6.850
111,392
-0.20(-2.84%)
Jan 18, 2007
7.050
7.150
6.900
7.050
182,660
-0.25(-3.42%)
Jan 17, 2007
7.300
7.300
6.950
7.300
410,179
+0.10(+1.39%)
Jan 16, 2007
7.200
7.300
6.950
7.200
59,510
+0.50(+7.46%)
Jan 12, 2007
6.700
6.900
6.550
6.700
55,199
+0.00(+0.00%)
Jan 11, 2007
6.700
6.750
6.450
6.700
37,423
-0.05(-0.74%)
Jan 10, 2007
6.750
6.750
6.450
6.750
77,159
+0.05(+0.75%)
Jan 09, 2007
6.700
6.850
6.700
6.700
52,425
-0.06(-0.89%)
Jan 08, 2007
6.760
6.900
6.650
6.760
145,610
-0.09(-1.31%)
Jan 05, 2007
6.850
6.900
6.650
6.850
41,562
-0.05(-0.72%)
Jan 04, 2007
6.750
6.900
6.700
6.900
488,776
+0.15(+2.22%)
Jan 03, 2007
6.750
7.000
6.650
6.750
121,982
+0.00(+0.00%)
Dec 29, 2006
6.750
6.850
6.600
6.750
538,934
+0.10(+1.50%)
Dec 28, 2006
6.650
6.750
6.650
6.650
995,537
-0.10(-1.48%)
Dec 27, 2006
6.750
6.750
6.750
6.750
0
+0.00(+0.00%)
Dec 26, 2006
6.750
6.750
6.500
6.750
57,790
+0.10(+1.50%)
Dec 22, 2006
6.650
6.650
6.350
6.650
40,542
+0.25(+3.91%)
Dec 21, 2006
6.400
6.600
6.350
6.400
1,251,462
+0.00(+0.00%)
Dec 20, 2006
6.400
6.700
6.300
6.400
78,469
+0.00(+0.00%)
Dec 19, 2006
6.400
6.550
6.300
6.400
62,224
-0.25(-3.76%)
Dec 18, 2006
6.650
6.700
6.450
6.650
113,109
+0.15(+2.31%)
Dec 15, 2006
6.500
6.700
6.500
6.500
73,974
-0.10(-1.52%)
Dec 14, 2006
6.600
6.800
6.450
6.600
608,074
+0.00(+0.00%)
Dec 13, 2006
6.600
6.650
6.350
6.600
179,557
+0.10(+1.54%)
Dec 12, 2006
6.500
6.650
6.300
6.500
636,585
+0.00(+0.00%)
Dec 11, 2006
6.500
6.700
6.400
6.500
44,124
-0.10(-1.52%)
Dec 08, 2006
6.600
6.750
6.400
6.600
61,306
+0.00(+0.00%)
Dec 07, 2006
6.600
6.650
6.350
6.600
75,333
+0.20(+3.12%)
Dec 06, 2006
6.400
6.650
6.300
6.400
136,593
+0.00(+0.00%)
Dec 05, 2006
6.400
6.700
6.400
6.400
34,820
-0.15(-2.29%)
Dec 04, 2006
6.550
6.750
6.450
6.550
32,089
+0.30(+4.80%)
Dec 01, 2006
6.250
6.450
6.150
6.250
98,737
-0.15(-2.34%)
Nov 30, 2006
6.400
6.550
6.250
6.400
65,212
+0.30(+4.92%)
Nov 29, 2006
6.100
6.250
6.000
6.100
207,147
+0.45(+7.96%)
Nov 28, 2006
5.650
5.750
5.500
5.650
120,682
-0.20(-3.42%)
Nov 27, 2006
5.850
5.850
5.550
5.850
22,714
+0.15(+2.63%)
Nov 24, 2006
5.700
5.750
5.550
5.700
24,005
+0.00(+0.00%)
Nov 22, 2006
5.700
5.700
5.350
5.700
77,107
+0.40(+7.55%)
Nov 21, 2006
5.300
5.450
5.200
5.300
91,165
+0.20(+3.92%)
Nov 20, 2006
5.100
5.400
5.100
5.100
62,578
-0.30(-5.56%)
Nov 17, 2006
5.400
5.500
5.150
5.400
24,759
-0.50(-8.47%)
Nov 16, 2006
5.900
5.900
5.650
5.900
39,044
-0.10(-1.67%)
Nov 15, 2006
6.000
6.250
5.950
6.000
38,084
-0.05(-0.83%)
Nov 14, 2006
6.050
6.050
5.900
6.050
47,445
+0.10(+1.68%)
Nov 13, 2006
5.950
6.150
5.950
5.950
35,118
-0.24(-3.88%)
Nov 10, 2006
6.190
6.300
6.050
6.190
42,186
-0.16(-2.52%)
Nov 09, 2006
6.350
6.400
6.250
6.350
30,186
+0.10(+1.60%)
Nov 08, 2006
6.250
6.250
6.100
6.250
49,087
-0.35(-5.30%)
Nov 07, 2006
6.600
6.600
6.300
6.600
48,481
+0.05(+0.76%)
Nov 06, 2006
6.550
6.550
6.350
6.550
32,034
+0.40(+6.50%)
Nov 03, 2006
6.150
6.400
6.150
6.150
39,362
-0.10(-1.60%)
Nov 02, 2006
6.250
6.450
6.200
6.250
327,032
-0.05(-0.79%)
Nov 01, 2006
6.300
6.600
6.300
6.300
26,844
+0.00(+0.00%)
Oct 31, 2006
6.300
6.350
6.200
6.300
53,638
-0.05(-0.79%)
Oct 30, 2006
6.350
6.500
6.100
6.350
1,434,958
+0.10(+1.60%)
Oct 27, 2006
6.250
6.450
6.200
6.250
39,695
+0.15(+2.46%)
Oct 26, 2006
6.100
6.350
6.100
6.100
28,544
-0.20(-3.17%)
Oct 25, 2006
6.300
6.300
6.100
6.300
14,481
+0.00(+0.00%)
Oct 24, 2006
6.300
6.450
6.200
6.300
44,337
-0.25(-3.82%)
Oct 23, 2006
6.600
6.650
6.400
6.550
26,158
-0.05(-0.76%)
Oct 20, 2006
6.600
6.700
6.500
6.600
107,703
+0.00(+0.00%)
Oct 19, 2006
6.600
6.600
6.350
6.600
34,916
+0.10(+1.54%)
Oct 18, 2006
6.500
6.500
6.400
6.500
19,922
+0.00(+0.00%)
Oct 17, 2006
6.500
6.700
6.450
6.500
42,239
-0.25(-3.70%)
Oct 16, 2006
6.750
6.750
6.550
6.750
18,274
+0.05(+0.75%)
Oct 13, 2006
6.700
6.700
6.500
6.700
22,235
-0.45(-6.29%)
Oct 12, 2006
7.150
7.350
6.950
7.150
34,854
+0.20(+2.88%)
Oct 11, 2006
6.950
7.100
6.850
6.950
25,143
-0.35(-4.79%)
Oct 10, 2006
7.300
7.450
7.250
7.300
24,672
-0.15(-2.01%)
Oct 09, 2006
7.450
7.700
7.450
7.450
20,854
+0.00(+0.00%)
Oct 06, 2006
7.450
7.700
7.350
7.450
21,153
-0.40(-5.10%)
Oct 05, 2006
7.850
7.850
7.550
7.850
21,846
+0.05(+0.64%)
Oct 04, 2006
7.800
7.900
7.650
7.800
38,468
-0.10(-1.27%)
Oct 03, 2006
7.900
7.900
7.650
7.900
145,085
-0.15(-1.86%)
Oct 02, 2006
8.050
8.050
7.900
8.050
51,394
-0.10(-1.23%)
Sep 29, 2006
8.150
8.300
7.950
8.150
467,802
-0.10(-1.21%)
Sep 28, 2006
8.250
8.350
8.000
8.250
136,673
+0.40(+5.10%)
Sep 27, 2006
7.850
8.050
7.800
7.850
146,647
-0.05(-0.63%)
Sep 26, 2006
8.200
8.000
7.850
7.900
51,321
-0.30(-3.66%)
Sep 25, 2006
8.200
8.200
8.000
8.200
19,950
+0.05(+0.61%)
Sep 22, 2006
8.150
8.200
8.000
8.150
23,489
+0.00(+0.00%)
Sep 21, 2006
8.150
8.200
8.050
8.150
81,567
+0.05(+0.62%)
Sep 20, 2006
8.100
8.100
7.900
8.100
60,624
+0.10(+1.25%)
Sep 19, 2006
8.000
8.300
8.000
8.000
72,311
-0.20(-2.44%)
Sep 18, 2006
8.200
8.350
8.050
8.200
32,950
+0.10(+1.23%)
Sep 15, 2006
8.100
8.350
8.100
8.100
10,319
+0.00(+0.00%)
Sep 14, 2006
8.100
8.350
8.000
8.100
29,731
-0.10(-1.22%)
Sep 13, 2006
8.200
8.200
8.100
8.200
23,452
+0.00(+0.00%)
Sep 12, 2006
8.200
8.300
8.200
8.200
36,178
+0.05(+0.61%)
Sep 11, 2006
8.150
8.350
8.150
8.150
46,876
-0.05(-0.61%)
Sep 08, 2006
8.200
8.500
8.200
8.200
16,456
-0.07(-0.85%)
Sep 07, 2006
8.270
8.350
8.100
8.270
39,170
+0.17(+2.10%)
Sep 06, 2006
8.100
8.400
8.100
8.100
13,870
-0.60(-6.90%)
Sep 05, 2006
8.700
8.700
8.400
8.700
13,033
+0.20(+2.35%)
Sep 01, 2006
8.500
8.600
8.500
8.500
24,706
-0.20(-2.30%)
Aug 31, 2006
8.700
8.900
8.450
8.700
14,436
+0.05(+0.58%)
Aug 30, 2006
8.650
8.650
8.400
8.650
15,213
+0.25(+2.98%)
Aug 29, 2006
8.400
8.650
8.350
8.400
17,870
+0.20(+2.44%)
Aug 28, 2006
8.200
8.200
7.950
8.200
21,353
+0.00(+0.00%)
Aug 25, 2006
8.200
8.200
7.900
8.200
23,062
-0.05(-0.61%)
Aug 24, 2006
8.250
8.300
8.050
8.250
23,032
-0.15(-1.79%)
Aug 23, 2006
8.400
8.400
8.150
8.400
15,725
-0.05(-0.59%)
Aug 22, 2006
8.450
8.550
8.250
8.450
15,436
-0.10(-1.17%)
Aug 21, 2006
8.550
8.550
8.300
8.550
21,641
-0.15(-1.72%)
Aug 18, 2006
8.700
8.700
8.450
8.700
12,200
-0.05(-0.57%)
Aug 17, 2006
8.750
8.750
8.600
8.750
27,854
+0.30(+3.55%)
Aug 16, 2006
8.450
8.550
8.250
8.450
15,046
-0.04(-0.47%)
Aug 15, 2006
8.490
8.500
8.350
8.490
22,654
+0.14(+1.68%)
Aug 14, 2006
8.350
8.400
8.250
8.350
39,834
+0.05(+0.60%)
Aug 11, 2006
8.300
8.430
8.150
8.300
98,175
-0.15(-1.78%)
Aug 10, 2006
8.450
8.540
8.400
8.450
49,377
-0.09(-1.05%)
Aug 09, 2006
8.540
8.540
8.450
8.540
16,093
+0.09(+1.07%)
Aug 08, 2006
8.450
8.450
8.200
8.450
15,461
+0.00(+0.00%)
Aug 07, 2006
8.450
8.500
8.200
8.450
25,358
+0.05(+0.60%)
Aug 04, 2006
8.400
8.650
8.400
8.400
17,212
-0.15(-1.75%)
Aug 03, 2006
8.550
8.650
8.500
8.550
60,135
+0.30(+3.64%)
Aug 02, 2006
8.250
8.250
8.000
8.250
35,157
+0.00(+0.00%)
Aug 01, 2006
8.250
8.350
7.900
8.250
63,659
-0.20(-2.37%)
Jul 31, 2006
8.450
8.450
8.150
8.450
9,022
+0.35(+4.32%)
Jul 28, 2006
8.100
8.100
7.650
8.100
42,371
+0.10(+1.25%)
Jul 27, 2006
8.000
8.250
8.000
8.000
16,991
-0.20(-2.44%)
Jul 26, 2006
8.200
8.200
7.890
8.200
37,271
+0.20(+2.50%)
Jul 25, 2006
8.000
8.200
8.000
8.000
43,906
-0.05(-0.62%)
Jul 24, 2006
8.050
8.150
7.800
8.050
102,880
-0.30(-3.59%)
Jul 21, 2006
8.350
8.350
8.100
8.350
13,490
+0.00(+0.00%)
Jul 20, 2006
8.350
8.350
8.050
8.350
18,662
+0.40(+5.03%)
Jul 19, 2006
7.950
8.250
7.800
7.950
14,735
-0.65(-7.56%)
Jul 18, 2006
8.600
8.800
8.300
8.600
14,990
-0.10(-1.15%)
Jul 17, 2006
8.700
8.950
8.600
8.700
14,404
-0.20(-2.25%)
Jul 14, 2006
8.900
9.000
8.850
8.900
32,730
-0.15(-1.66%)
Jul 13, 2006
9.050
9.250
9.050
9.050
14,060
+0.00(+0.00%)
Jul 12, 2006
9.050
9.150
8.950
9.050
22,342
-0.40(-4.23%)
Jul 11, 2006
9.600
9.450
9.200
9.450
23,440
-0.15(-1.56%)
Jul 10, 2006
9.600
9.700
9.500
9.600
22,491
-0.05(-0.52%)
Jul 07, 2006
9.650
9.750
9.550
9.650
23,417
+0.05(+0.52%)
Jul 06, 2006
9.600
9.600
9.250
9.600
17,055
+0.10(+1.05%)
Jul 05, 2006
9.500
9.700
9.350
9.500
33,555
-0.15(-1.55%)
Jul 03, 2006
9.650
9.650
9.400
9.650
10,887
+0.20(+2.12%)
Jun 30, 2006
9.450
9.550
9.350
9.450
41,063
-0.05(-0.53%)
Jun 29, 2006
9.500
9.500
9.500
9.500
0
+0.35(+3.83%)
Jun 28, 2006
9.150
9.300
9.000
9.150
20,738
+0.10(+1.10%)
Jun 27, 2006
9.050
9.250
9.050
9.050
20,510
-0.30(-3.21%)
Jun 23, 2006
9.350
9.450
9.200
9.350
32,139
+0.10(+1.08%)
Jun 22, 2006
9.250
9.500
9.200
9.250
21,033
-0.45(-4.64%)
Jun 21, 2006
9.700
9.700
9.550
9.700
40,882
+0.15(+1.57%)
Jun 20, 2006
9.550
9.550
9.300
9.550
23,195
+0.00(+0.00%)
Jun 19, 2006
9.550
9.550
9.200
9.550
18,143
-0.05(-0.52%)
Jun 16, 2006
9.600
9.700
9.250
9.600
54,207
-0.15(-1.54%)
Jun 15, 2006
9.750
9.750
9.250
9.750
31,907
+0.50(+5.41%)
Jun 14, 2006
9.250
9.400
9.250
9.250
32,586
+0.15(+1.65%)
Jun 13, 2006
9.100
9.150
8.850
9.100
33,080
-0.45(-4.71%)
Jun 12, 2006
9.550
9.550
9.300
9.550
42,513
+0.20(+2.14%)
Jun 09, 2006
9.350
9.350
9.150
9.350
43,952
+0.15(+1.63%)
Jun 08, 2006
9.200
9.200
9.000
9.200
34,464
-0.35(-3.66%)
Jun 07, 2006
9.550
9.550
9.250
9.550
33,288
+0.00(+0.00%)
Jun 06, 2006
9.550
9.600
9.350
9.550
33,873
+0.10(+1.06%)
Jun 05, 2006
9.450
9.800
9.450
9.450
19,627
-0.40(-4.06%)
Jun 02, 2006
9.850
9.900
9.600
9.850
20,847
-0.05(-0.51%)
Jun 01, 2006
9.900
9.900
9.550
9.900
24,250
-0.15(-1.49%)
May 31, 2006
10.05
10.10
9.750
10.05
34,438
+0.15(+1.52%)
May 30, 2006
9.900
10.25
9.650
9.900
48,406
+0.10(+1.02%)
May 26, 2006
9.800
9.800
9.500
9.800
21,044
+0.15(+1.55%)
May 25, 2006
9.650
9.650
9.200
9.650
92,362
+0.15(+1.58%)
May 24, 2006
9.500
9.550
9.200
9.500
30,003
+0.10(+1.06%)
May 23, 2006
9.400
9.550
9.050
9.400
45,089
+0.15(+1.62%)
May 22, 2006
9.250
9.250
8.900
9.250
28,761
-0.20(-2.12%)
May 19, 2006
9.450
9.450
9.150
9.450
52,936
+0.00(+0.00%)
May 18, 2006
9.450
9.450
9.100
9.450
25,805
-0.05(-0.53%)
May 17, 2006
9.800
9.750
9.250
9.500
32,380
-0.30(-3.06%)
May 16, 2006
9.800
9.850
9.550
9.800
31,717
+0.05(+0.51%)
May 15, 2006
9.750
9.850
9.650
9.750
65,900
-0.25(-2.50%)
May 12, 2006
10.00
10.10
9.850
10.00
450,547
-0.35(-3.38%)
May 11, 2006
10.35
10.45
10.20
10.35
51,255
+0.00(+0.00%)
May 10, 2006
10.35
10.35
10.10
10.35
836,406
-0.05(-0.48%)
May 09, 2006
10.40
10.40
10.15
10.40
2,027,404
+0.10(+0.97%)
May 08, 2006
10.30
10.35
10.26
10.30
83,905
-0.05(-0.48%)
May 05, 2006
10.35
10.35
10.05
10.35
32,490
+0.25(+2.48%)
May 04, 2006
10.10
10.10
9.900
10.10
74,349
+0.00(+0.00%)
May 03, 2006
10.10
10.15
9.800
10.10
335,021
+0.10(+1.00%)
May 02, 2006
10.00
10.00
9.750
10.00
46,811
+0.15(+1.52%)
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.