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 )

3.550 -0.180 (-4.83%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.330 2.340 2.310 2.340 169,597 -0.01(-0.43%)
Apr 29, 2009 2.320 2.370 2.320 2.350 72,678 +0.01(+0.43%)
Apr 28, 2009 2.370 2.380 2.330 2.340 42,827 -0.05(-2.09%)
Apr 27, 2009 2.350 2.430 2.350 2.390 127,981 -0.04(-1.65%)
Apr 24, 2009 2.380 2.490 2.380 2.430 81,918 +0.03(+1.25%)
Apr 23, 2009 2.280 2.410 2.280 2.400 134,651 +0.14(+6.19%)
Apr 22, 2009 2.250 2.300 2.250 2.260 88,136 +0.01(+0.44%)
Apr 21, 2009 2.190 2.280 2.190 2.250 89,759 +0.01(+0.45%)
Apr 20, 2009 2.240 2.250 2.190 2.240 183,679 -0.04(-1.75%)
Apr 17, 2009 2.380 2.380 2.240 2.280 54,964 -0.02(-0.87%)
Apr 16, 2009 2.280 2.350 2.280 2.300 184,881 -0.03(-1.29%)
Apr 15, 2009 2.290 2.330 2.290 2.330 61,636 +0.03(+1.30%)
Apr 14, 2009 2.270 2.320 2.270 2.300 171,230 +0.03(+1.32%)
Apr 13, 2009 2.200 2.300 2.200 2.270 196,019 -0.07(-2.99%)
Apr 09, 2009 2.300 2.370 2.300 2.340 138,481 +0.00(+0.00%)
Apr 08, 2009 2.180 2.370 2.180 2.340 123,689 +0.08(+3.54%)
Apr 07, 2009 2.160 2.260 2.160 2.260 189,272 +0.08(+3.67%)
Apr 06, 2009 2.150 2.230 2.120 2.180 176,526 -0.13(-5.63%)
Apr 03, 2009 2.210 2.330 2.210 2.310 130,259 -0.04(-1.70%)
Apr 02, 2009 2.270 2.410 2.270 2.350 68,308 +0.06(+2.62%)
Apr 01, 2009 2.150 2.330 2.150 2.290 236,225 +0.06(+2.69%)
Mar 31, 2009 2.170 2.300 2.160 2.230 267,698 +0.01(+0.45%)
Mar 30, 2009 2.250 2.290 2.190 2.220 155,362 -0.18(-7.50%)
Mar 26, 2009 2.330 2.458 2.310 2.400 140,036 -0.05(-2.04%)
Mar 25, 2009 2.400 2.530 2.350 2.450 635,720 +0.00(+0.00%)
Mar 24, 2009 2.340 2.500 2.340 2.450 292,262 +0.00(+0.00%)
Mar 23, 2009 2.360 2.540 2.360 2.450 90,078 +0.15(+6.52%)
Mar 20, 2009 2.350 2.430 2.300 2.300 109,268 -0.13(-5.35%)
Mar 19, 2009 2.360 2.460 2.350 2.430 139,140 +0.03(+1.25%)
Mar 18, 2009 2.240 2.550 2.240 2.400 307,765 +0.03(+1.27%)
Mar 17, 2009 2.260 2.410 2.260 2.370 138,666 +0.05(+2.16%)
Mar 16, 2009 2.260 2.360 2.260 2.320 160,415 +0.04(+1.75%)
Mar 13, 2009 2.210 2.290 2.190 2.280 235,812 +0.02(+0.88%)
Mar 12, 2009 2.190 2.290 2.190 2.260 141,745 +0.03(+1.35%)
Mar 11, 2009 2.220 2.270 2.210 2.230 236,564 +0.00(+0.00%)
Mar 10, 2009 2.100 2.250 2.100 2.230 310,949 +0.09(+4.21%)
Mar 09, 2009 2.100 2.200 2.100 2.140 194,780 +0.07(+3.38%)
Mar 06, 2009 2.090 2.150 2.030 2.070 322,668 -0.06(-2.82%)
Mar 05, 2009 2.210 2.220 2.130 2.130 215,101 -0.10(-4.48%)
Mar 04, 2009 2.150 2.280 2.150 2.230 351,474 +0.10(+4.69%)
Mar 02, 2009 2.180 2.280 2.100 2.130 559,571 +0.07(+3.40%)
Feb 27, 2009 2.060 2.140 2.060 2.060 162,576 -0.15(-6.79%)
Feb 26, 2009 2.250 2.310 2.190 2.210 180,067 -0.10(-4.33%)
Feb 25, 2009 2.330 2.360 2.280 2.310 200,263 -0.09(-3.75%)
Feb 24, 2009 2.400 2.430 2.340 2.400 345,568 -0.03(-1.23%)
Feb 23, 2009 2.510 2.530 2.430 2.430 185,791 -0.06(-2.41%)
Feb 20, 2009 2.450 2.520 2.450 2.490 258,402 +0.01(+0.40%)
Feb 19, 2009 2.550 2.580 2.480 2.480 416,716 -0.08(-3.13%)
Feb 18, 2009 2.590 2.620 2.520 2.560 214,307 +0.03(+1.19%)
Feb 17, 2009 2.500 2.560 2.500 2.530 120,117 -0.07(-2.69%)
Feb 13, 2009 2.630 2.680 2.580 2.600 121,951 -0.19(-6.81%)
Feb 12, 2009 2.710 2.810 2.710 2.790 103,625 -0.21(-7.00%)
Feb 11, 2009 2.960 3.120 2.960 3.000 104,355 +0.06(+2.04%)
Feb 10, 2009 3.000 3.100 2.900 2.940 86,358 -0.04(-1.34%)
Feb 09, 2009 2.850 3.080 2.850 2.980 180,734 +0.09(+3.11%)
Feb 06, 2009 2.850 3.000 2.850 2.890 77,324 -0.15(-4.93%)
Feb 05, 2009 3.000 3.200 2.960 3.040 93,362 -0.10(-3.18%)
Feb 04, 2009 3.100 3.210 3.010 3.140 313,796 -0.02(-0.63%)
Feb 03, 2009 3.050 3.200 3.050 3.160 355,808 +0.16(+5.33%)
Feb 02, 2009 2.950 3.080 2.950 3.000 466,083 -0.07(-2.28%)
Jan 30, 2009 3.200 3.220 3.070 3.070 1,448,534 -0.14(-4.36%)
Jan 29, 2009 3.100 3.220 3.100 3.210 937,762 +0.19(+6.29%)
Jan 28, 2009 3.200 3.200 2.960 3.020 134,671 +0.21(+7.47%)
Jan 27, 2009 2.720 2.820 2.720 2.810 265,411 +0.03(+1.08%)
Jan 26, 2009 2.700 2.800 2.680 2.780 222,065 -0.02(-0.71%)
Jan 23, 2009 2.680 2.880 2.680 2.800 117,005 +0.01(+0.36%)
Jan 22, 2009 2.800 2.850 2.740 2.790 172,986 -0.05(-1.76%)
Jan 21, 2009 2.800 2.880 2.800 2.840 224,000 +0.32(+12.70%)
Jan 20, 2009 2.500 2.600 2.500 2.520 133,272 -0.10(-3.82%)
Jan 16, 2009 2.550 2.680 2.550 2.620 323,928 +0.12(+4.80%)
Jan 15, 2009 2.460 2.600 2.440 2.500 164,192 +0.03(+1.21%)
Jan 14, 2009 2.510 2.580 2.470 2.470 123,447 -0.22(-8.18%)
Jan 13, 2009 2.550 2.700 2.550 2.690 299,734 +0.01(+0.37%)
Jan 12, 2009 2.650 2.740 2.650 2.680 366,138 -0.02(-0.74%)
Jan 09, 2009 2.640 2.760 2.640 2.700 264,296 -0.03(-1.10%)
Jan 08, 2009 2.660 2.750 2.640 2.730 302,612 +0.15(+5.81%)
Jan 07, 2009 2.650 2.680 2.580 2.580 116,989 -0.14(-5.15%)
Jan 06, 2009 2.730 2.780 2.700 2.720 202,688 -0.08(-2.86%)
Jan 05, 2009 2.750 2.840 2.750 2.800 597,099 -0.12(-4.11%)
Jan 02, 2009 3.000 3.000 2.750 2.920 44,522 +0.03(+1.04%)
Dec 31, 2008 2.760 2.900 2.760 2.890 342,965 +0.10(+3.58%)
Dec 30, 2008 2.750 2.900 2.710 2.790 351,216 +0.06(+2.20%)
Dec 29, 2008 2.730 2.750 2.730 2.730 170,053 -0.03(-1.09%)
Dec 26, 2008 2.700 2.780 2.680 2.760 237,227 +0.09(+3.37%)
Dec 24, 2008 2.650 2.690 2.650 2.670 105,848 +0.16(+6.37%)
Dec 23, 2008 2.500 2.660 2.460 2.510 337,885 -0.02(-0.79%)
Dec 22, 2008 2.560 2.650 2.530 2.530 319,566 -0.13(-4.89%)
Dec 19, 2008 2.650 2.700 2.620 2.660 322,337 -0.09(-3.27%)
Dec 18, 2008 2.800 2.910 2.750 2.750 237,109 -0.21(-7.09%)
Dec 17, 2008 2.930 3.040 2.900 2.960 299,820 +0.01(+0.34%)
Dec 16, 2008 2.810 2.950 2.810 2.950 349,757 +0.14(+4.98%)
Dec 15, 2008 2.850 2.900 2.760 2.810 341,775 +0.11(+4.07%)
Dec 12, 2008 2.650 2.760 2.650 2.700 206,267 -0.06(-2.17%)
Dec 11, 2008 2.820 2.880 2.750 2.760 411,656 +0.04(+1.47%)
Dec 10, 2008 2.700 2.750 2.700 2.720 457,911 -0.19(-6.53%)
Dec 09, 2008 3.000 3.000 2.860 2.910 413,772 -0.01(-0.34%)
Dec 08, 2008 2.750 2.920 2.750 2.920 568,195 +0.24(+8.96%)
Dec 05, 2008 2.520 2.730 2.520 2.680 506,412 +0.14(+5.51%)
Dec 04, 2008 2.500 2.630 2.500 2.540 520,893 +0.02(+0.79%)
Dec 03, 2008 2.500 2.520 2.400 2.520 387,895 +0.09(+3.70%)
Dec 02, 2008 2.350 2.450 2.330 2.430 403,176 +0.23(+10.45%)
Dec 01, 2008 2.320 2.320 2.200 2.200 378,819 -0.14(-5.98%)
Nov 28, 2008 2.320 2.400 2.320 2.340 142,383 -0.06(-2.50%)
Nov 26, 2008 2.340 2.450 2.340 2.400 353,101 +0.00(+0.00%)
Nov 25, 2008 2.350 2.460 2.350 2.400 405,515 -0.09(-3.61%)
Nov 24, 2008 2.410 2.520 2.350 2.490 513,380 +0.09(+3.75%)
Nov 21, 2008 2.350 2.440 2.290 2.400 599,334 +0.14(+6.19%)
Nov 20, 2008 2.350 2.400 2.250 2.260 413,878 +0.00(+0.00%)
Nov 19, 2008 2.350 2.400 2.210 2.260 333,807 -0.10(-4.24%)
Nov 18, 2008 2.260 2.400 2.250 2.360 234,322 +0.06(+2.61%)
Nov 17, 2008 2.310 2.370 2.300 2.300 255,263 -0.02(-0.86%)
Nov 14, 2008 2.310 2.400 2.310 2.320 329,592 -0.09(-3.73%)
Nov 13, 2008 2.300 2.450 2.300 2.410 389,662 +0.10(+4.33%)
Nov 12, 2008 2.300 2.440 2.300 2.310 263,739 -0.05(-2.12%)
Nov 11, 2008 2.350 2.540 2.350 2.360 243,925 -0.14(-5.60%)
Nov 10, 2008 2.450 2.500 2.450 2.500 197,852 +0.15(+6.38%)
Nov 07, 2008 2.250 2.450 2.250 2.350 207,978 +0.09(+3.98%)
Nov 06, 2008 2.050 2.450 2.050 2.260 171,929 +0.15(+7.11%)
Nov 05, 2008 2.100 2.290 2.100 2.110 401,145 +0.13(+6.57%)
Nov 04, 2008 1.980 2.040 1.940 1.980 384,615 +0.13(+7.03%)
Nov 03, 2008 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 31, 2008 1.750 1.900 1.700 1.850 612,274 +0.15(+8.82%)
Oct 30, 2008 1.650 1.780 1.620 1.700 329,853 +0.10(+6.25%)
Oct 29, 2008 1.550 1.620 1.550 1.600 202,535 -0.12(-6.98%)
Oct 28, 2008 1.600 1.720 1.570 1.720 457,126 +0.14(+8.86%)
Oct 27, 2008 1.550 1.680 1.550 1.580 318,019 -0.12(-7.06%)
Oct 24, 2008 1.700 1.720 1.560 1.700 389,898 -0.09(-5.03%)
Oct 23, 2008 1.790 1.840 1.700 1.790 266,949 -0.01(-0.56%)
Oct 22, 2008 1.800 1.900 1.710 1.800 172,540 -0.06(-3.23%)
Oct 21, 2008 1.860 1.950 1.850 1.860 243,153 -0.10(-5.10%)
Oct 20, 2008 1.960 2.000 1.910 1.960 143,820 +0.09(+4.81%)
Oct 17, 2008 1.870 1.960 1.800 1.870 352,602 -0.05(-2.60%)
Oct 16, 2008 1.920 1.940 1.800 1.920 277,764 +0.03(+1.59%)
Oct 15, 2008 1.890 2.030 1.890 1.890 159,657 -0.20(-9.57%)
Oct 14, 2008 1.950 2.180 2.010 2.090 427,045 +0.14(+7.18%)
Oct 13, 2008 1.950 1.980 1.840 1.950 321,698 +0.22(+12.72%)
Oct 10, 2008 1.730 1.950 1.670 1.730 876,213 -0.18(-9.42%)
Oct 09, 2008 1.910 2.100 1.900 1.910 699,921 -0.09(-4.50%)
Oct 08, 2008 2.000 2.000 1.820 2.000 873,774 -0.05(-2.44%)
Oct 07, 2008 1.950 2.190 2.010 2.050 755,154 +0.10(+5.13%)
Oct 06, 2008 1.950 2.110 1.900 1.950 638,017 -0.30(-13.33%)
Oct 03, 2008 2.250 2.350 2.200 2.250 243,853 +0.04(+1.81%)
Oct 02, 2008 2.210 2.290 2.150 2.210 209,585 +0.07(+3.27%)
Oct 01, 2008 2.140 2.230 2.060 2.140 189,509 -0.11(-4.89%)
Sep 30, 2008 2.250 2.290 2.150 2.250 188,365 +0.34(+17.80%)
Sep 29, 2008 2.320 2.370 1.900 1.910 285,358 -0.41(-17.67%)
Sep 26, 2008 2.320 2.350 2.190 2.320 198,506 +0.02(+0.87%)
Sep 25, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 24, 2008 2.300 2.390 2.300 2.300 190,798 -0.01(-0.43%)
Sep 23, 2008 2.260 2.380 2.250 2.310 289,882 +0.05(+2.21%)
Sep 22, 2008 2.260 2.400 2.260 2.260 172,886 +0.00(+0.00%)
Sep 19, 2008 2.260 2.420 2.150 2.260 494,706 -0.03(-1.31%)
Sep 18, 2008 2.290 2.340 2.200 2.290 1,146,674 +0.08(+3.62%)
Sep 17, 2008 2.210 2.260 2.130 2.210 1,973,148 -0.07(-3.07%)
Sep 16, 2008 2.280 2.400 2.150 2.280 284,644 +0.13(+6.05%)
Sep 15, 2008 2.150 2.200 2.050 2.150 259,456 -0.06(-2.71%)
Sep 12, 2008 2.210 2.300 2.180 2.210 251,426 +0.07(+3.27%)
Sep 11, 2008 2.140 2.240 2.050 2.140 270,897 -0.04(-1.83%)
Sep 10, 2008 2.180 2.220 2.100 2.180 76,820 +0.11(+5.31%)
Sep 09, 2008 2.070 2.150 2.050 2.070 219,414 -0.06(-2.82%)
Sep 08, 2008 2.130 2.170 2.100 2.130 86,676 -0.01(-0.47%)
Sep 05, 2008 2.140 2.200 2.110 2.140 103,084 +0.01(+0.47%)
Sep 04, 2008 2.130 2.200 2.110 2.130 94,929 -0.05(-2.29%)
Sep 03, 2008 2.180 2.250 2.140 2.180 128,585 -0.10(-4.39%)
Sep 02, 2008 2.280 2.290 2.230 2.280 135,299 -0.08(-3.39%)
Aug 29, 2008 2.360 2.390 2.300 2.360 169,385 -0.11(-4.45%)
Aug 28, 2008 2.490 2.500 2.400 2.470 103,201 -0.02(-0.80%)
Aug 27, 2008 2.490 2.520 2.480 2.490 130,331 +0.01(+0.40%)
Aug 26, 2008 2.480 2.550 2.480 2.480 66,938 -0.04(-1.59%)
Aug 25, 2008 2.520 2.590 2.520 2.520 82,702 -0.05(-1.95%)
Aug 22, 2008 2.570 2.600 2.500 2.570 91,298 -0.14(-5.17%)
Aug 21, 2008 2.710 2.780 2.600 2.710 132,527 +0.08(+3.04%)
Aug 20, 2008 2.630 2.690 2.550 2.630 79,938 +0.01(+0.38%)
Aug 19, 2008 2.730 2.700 2.580 2.620 212,766 -0.11(-4.03%)
Aug 18, 2008 2.730 2.850 2.690 2.730 86,486 -0.08(-2.85%)
Aug 15, 2008 2.810 2.950 2.800 2.810 90,684 -0.05(-1.75%)
Aug 14, 2008 2.860 2.900 2.800 2.860 107,509 -0.01(-0.35%)
Aug 13, 2008 2.870 2.950 2.830 2.870 78,937 +0.03(+1.06%)
Aug 12, 2008 2.830 2.890 2.750 2.840 115,214 +0.01(+0.35%)
Aug 11, 2008 2.830 2.900 2.750 2.830 60,965 +0.10(+3.66%)
Aug 08, 2008 2.730 2.800 2.650 2.730 64,435 +0.20(+7.91%)
Aug 07, 2008 2.530 2.600 2.450 2.530 158,086 -0.08(-3.07%)
Aug 06, 2008 2.610 2.670 2.580 2.610 152,348 -0.08(-2.97%)
Aug 05, 2008 2.690 2.750 2.590 2.690 44,371 -0.11(-3.93%)
Aug 04, 2008 2.800 2.830 2.650 2.800 451,781 +0.35(+14.29%)
Aug 01, 2008 2.450 2.500 2.350 2.450 101,471 +0.15(+6.52%)
Jul 31, 2008 2.430 2.400 2.240 2.300 122,350 -0.13(-5.35%)
Jul 30, 2008 2.360 2.450 2.390 2.430 68,089 +0.07(+2.97%)
Jul 29, 2008 2.360 2.400 2.290 2.360 69,687 +0.00(+0.00%)
Jul 28, 2008 2.360 2.440 2.330 2.360 132,469 -0.02(-0.84%)
Jul 25, 2008 2.380 2.400 2.350 2.380 105,236 +0.01(+0.42%)
Jul 24, 2008 2.370 2.420 2.370 2.370 63,745 -0.02(-0.84%)
Jul 23, 2008 2.390 2.410 2.350 2.390 116,039 +0.03(+1.27%)
Jul 22, 2008 2.360 2.390 2.360 2.360 103,272 -0.04(-1.67%)
Jul 21, 2008 2.390 2.420 2.370 2.400 92,237 +0.01(+0.42%)
Jul 18, 2008 2.390 2.440 2.350 2.390 116,924 -0.03(-1.24%)
Jul 17, 2008 2.450 2.430 2.360 2.420 159,500 -0.03(-1.22%)
Jul 16, 2008 2.450 2.450 2.370 2.450 139,006 +0.12(+5.15%)
Jul 15, 2008 2.330 2.400 2.250 2.330 81,164 -0.02(-0.85%)
Jul 14, 2008 2.350 2.440 2.340 2.350 103,652 +0.03(+1.29%)
Jul 11, 2008 2.320 2.400 2.310 2.320 136,103 -0.10(-4.13%)
Jul 10, 2008 2.420 2.450 2.300 2.420 225,153 +0.12(+5.22%)
Jul 09, 2008 2.300 2.330 2.260 2.300 191,036 +0.14(+6.48%)
Jul 08, 2008 2.160 2.240 2.050 2.160 345,053 -0.04(-1.82%)
Jul 07, 2008 2.200 2.250 2.150 2.200 201,653 +0.10(+4.76%)
Jul 04, 2008 2.100 2.140 2.070 2.100 144,758 +0.00(+0.00%)
Jul 03, 2008 2.100 2.140 2.070 2.100 144,758 +0.04(+1.94%)
Jul 02, 2008 2.060 2.170 2.060 2.060 206,294 -0.12(-5.50%)
Jul 01, 2008 2.180 2.200 2.130 2.180 3,419,804 -0.02(-0.91%)
Jun 30, 2008 2.200 2.310 2.200 2.200 1,225,139 -0.15(-6.47%)
Jun 27, 2008 2.352 2.352 2.300 2.352 168,457 +0.04(+1.83%)
Jun 26, 2008 2.310 2.390 2.300 2.310 282,126 -0.07(-2.94%)
Jun 25, 2008 2.380 2.480 2.380 2.380 171,945 -0.03(-1.24%)
Jun 24, 2008 2.410 2.480 2.380 2.410 85,611 -0.05(-2.03%)
Jun 23, 2008 2.410 2.490 2.350 2.460 477,635 +0.05(+2.07%)
Jun 20, 2008 2.410 2.410 2.300 2.410 205,164 +0.01(+0.42%)
Jun 19, 2008 2.400 2.410 2.400 2.400 44,527 -0.05(-2.04%)
Jun 18, 2008 2.450 2.460 2.420 2.450 78,826 -0.05(-2.00%)
Jun 17, 2008 2.500 2.510 2.500 2.500 67,140 -0.06(-2.34%)
Jun 16, 2008 2.560 2.600 2.500 2.560 42,562 +0.06(+2.40%)
Jun 13, 2008 2.500 2.510 2.450 2.500 288,687 -0.01(-0.42%)
Jun 12, 2008 2.511 2.520 2.450 2.511 152,488 -0.02(-0.77%)
Jun 11, 2008 2.530 2.570 2.520 2.530 155,160 -0.01(-0.39%)
Jun 10, 2008 2.540 2.550 2.540 2.540 67,006 -0.11(-4.15%)
Jun 09, 2008 2.650 2.650 2.550 2.650 36,222 +0.00(+0.00%)
Jun 06, 2008 2.650 2.660 2.600 2.650 384,720 +0.00(+0.00%)
Jun 05, 2008 2.650 2.671 2.550 2.650 131,557 +0.00(+0.00%)
Jun 04, 2008 2.650 2.680 2.600 2.650 93,360 -0.04(-1.49%)
Jun 03, 2008 2.690 2.720 2.650 2.690 234,345 +0.06(+2.28%)
Jun 02, 2008 2.630 2.640 2.550 2.630 1,050,350 -0.05(-1.87%)
May 30, 2008 2.580 2.690 2.580 2.680 161,787 +0.10(+3.88%)
May 29, 2008 2.580 2.590 2.520 2.580 2,451,366 +0.03(+1.18%)
May 28, 2008 2.550 2.580 2.450 2.550 378,138 -0.05(-1.92%)
May 27, 2008 2.510 2.670 2.400 2.600 537,414 +0.09(+3.59%)
May 26, 2008 2.510 2.630 2.500 2.510 84,851 +0.00(+0.00%)
May 23, 2008 2.510 2.630 2.500 2.510 84,851 -0.04(-1.57%)
May 22, 2008 2.550 2.700 2.550 2.550 32,654 +0.00(+0.00%)
May 21, 2008 2.550 2.650 2.550 2.550 61,302 -0.04(-1.54%)
May 20, 2008 2.590 2.650 2.590 2.590 59,258 -0.11(-4.07%)
May 19, 2008 2.750 2.770 2.700 2.700 61,455 -0.05(-1.82%)
May 16, 2008 2.750 2.800 2.700 2.750 76,327 +0.05(+1.85%)
May 15, 2008 2.700 2.800 2.700 2.700 46,071 -0.11(-3.91%)
May 14, 2008 2.850 2.860 2.800 2.810 59,012 -0.04(-1.40%)
May 13, 2008 2.850 2.890 2.750 2.850 73,605 +0.02(+0.71%)
May 12, 2008 2.830 2.870 2.750 2.830 78,409 -0.02(-0.70%)
May 09, 2008 2.950 2.940 2.850 2.850 34,916 -0.10(-3.39%)
May 08, 2008 2.950 3.050 2.950 2.950 38,688 +0.05(+1.72%)
May 07, 2008 2.900 3.050 2.900 2.900 49,976 -0.16(-5.23%)
May 06, 2008 3.060 3.100 3.000 3.060 48,242 +0.06(+2.00%)
May 05, 2008 3.000 3.050 3.000 3.000 34,715 -0.02(-0.66%)
May 02, 2008 3.030 3.100 3.000 3.020 110,179 -0.01(-0.33%)
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.