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
)
3.500
-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:
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, 2010
3.230
3.310
3.220
3.250
75,476
-0.05(-1.52%)
Apr 29, 2010
3.250
3.320
3.250
3.300
79,295
+0.02(+0.61%)
Apr 28, 2010
3.250
3.290
3.230
3.280
127,345
-0.05(-1.50%)
Apr 27, 2010
3.380
3.440
3.310
3.330
57,557
+0.09(+2.78%)
Apr 26, 2010
3.230
3.300
3.230
3.240
98,479
-0.02(-0.61%)
Apr 23, 2010
3.220
3.290
3.220
3.260
61,195
-0.01(-0.31%)
Apr 22, 2010
3.230
3.300
3.210
3.270
60,998
+0.01(+0.31%)
Apr 21, 2010
3.210
3.270
3.200
3.260
98,097
+0.06(+1.87%)
Apr 20, 2010
3.200
3.210
3.160
3.200
41,782
-0.01(-0.31%)
Apr 19, 2010
3.200
3.280
3.200
3.210
75,496
-0.02(-0.62%)
Apr 16, 2010
3.220
3.270
3.200
3.230
90,072
-0.01(-0.31%)
Apr 15, 2010
3.140
3.300
3.140
3.240
80,974
+0.07(+2.21%)
Apr 14, 2010
3.150
3.170
3.110
3.170
47,042
+0.01(+0.32%)
Apr 13, 2010
3.140
3.170
3.130
3.160
78,925
+0.01(+0.32%)
Apr 12, 2010
3.110
3.150
3.100
3.150
72,777
+0.01(+0.32%)
Apr 09, 2010
3.080
3.146
3.080
3.140
124,047
+0.01(+0.32%)
Apr 08, 2010
3.100
3.150
3.100
3.130
160,025
+0.08(+2.62%)
Apr 07, 2010
3.100
3.130
3.050
3.050
184,680
-0.06(-1.93%)
Apr 06, 2010
3.060
3.110
3.060
3.110
93,618
+0.07(+2.30%)
Apr 05, 2010
3.020
3.100
3.020
3.040
84,905
+0.02(+0.66%)
Apr 01, 2010
3.020
3.020
3.020
0
+0.03(+1.00%)
Mar 31, 2010
3.000
3.050
2.990
2.990
181,122
-0.03(-0.99%)
Mar 30, 2010
3.000
3.060
3.000
3.020
111,129
+0.05(+1.68%)
Mar 29, 2010
2.990
3.030
2.970
2.970
90,620
-0.03(-1.00%)
Mar 26, 2010
3.010
3.080
2.960
3.000
80,140
-0.06(-1.96%)
Mar 25, 2010
3.060
3.090
3.030
3.060
127,569
+0.05(+1.66%)
Mar 24, 2010
3.030
3.070
3.010
3.010
120,335
-0.02(-0.66%)
Mar 23, 2010
3.030
3.050
3.030
3.030
71,658
+0.00(+0.00%)
Mar 22, 2010
3.040
3.110
3.010
3.030
227,373
-0.02(-0.66%)
Mar 19, 2010
3.070
3.080
3.050
3.050
53,150
-0.08(-2.56%)
Mar 18, 2010
3.130
3.130
3.090
3.130
105,193
-0.01(-0.32%)
Mar 17, 2010
3.110
3.170
3.100
3.140
56,361
+0.02(+0.64%)
Mar 16, 2010
3.100
3.130
3.090
3.120
32,272
+0.00(+0.00%)
Mar 15, 2010
3.120
3.150
3.120
3.120
66,970
-0.01(-0.32%)
Mar 12, 2010
3.110
3.170
3.110
3.130
83,656
-0.01(-0.32%)
Mar 11, 2010
3.100
3.150
3.100
3.140
81,630
+0.03(+0.96%)
Mar 10, 2010
3.100
3.160
3.100
3.110
92,627
-0.01(-0.32%)
Mar 09, 2010
3.110
3.160
3.110
3.120
55,633
-0.03(-0.95%)
Mar 08, 2010
3.120
3.170
3.110
3.150
55,648
+0.02(+0.64%)
Mar 05, 2010
3.120
3.200
3.120
3.130
172,310
+0.01(+0.32%)
Mar 04, 2010
3.110
3.180
3.110
3.120
54,813
-0.06(-1.89%)
Mar 03, 2010
3.170
3.220
3.150
3.180
90,825
+0.03(+0.95%)
Mar 02, 2010
3.040
3.150
3.040
3.150
96,344
+0.09(+2.94%)
Mar 01, 2010
3.040
3.080
3.010
3.060
84,017
-0.01(-0.33%)
Feb 26, 2010
3.040
3.100
3.040
3.070
95,062
+0.01(+0.33%)
Feb 25, 2010
3.060
3.110
3.050
3.060
98,501
+0.04(+1.32%)
Feb 24, 2010
2.990
3.020
2.940
3.020
85,729
+0.02(+0.67%)
Feb 23, 2010
2.950
3.030
2.950
3.000
128,147
+0.05(+1.69%)
Feb 22, 2010
2.910
2.980
2.910
2.950
253,932
+0.05(+1.72%)
Feb 19, 2010
2.840
2.900
2.840
2.900
49,382
-0.03(-1.02%)
Feb 18, 2010
2.870
2.930
2.870
2.930
73,810
+0.09(+3.17%)
Feb 17, 2010
2.850
2.930
2.840
2.840
117,950
-0.06(-2.07%)
Feb 16, 2010
2.870
3.180
2.820
2.900
273,577
+0.11(+3.94%)
Feb 12, 2010
2.790
2.790
2.790
0
-0.03(-1.06%)
Feb 11, 2010
2.760
2.820
2.760
2.820
78,020
+0.02(+0.71%)
Feb 10, 2010
2.770
2.830
2.744
2.800
223,697
-0.17(-5.72%)
Feb 09, 2010
2.870
2.970
2.870
2.970
111,532
+0.07(+2.41%)
Feb 08, 2010
2.900
2.990
2.900
2.900
152,399
+0.15(+5.45%)
Feb 05, 2010
2.790
2.850
2.690
2.750
217,480
-0.12(-4.18%)
Feb 04, 2010
2.800
2.950
2.800
2.870
172,904
+0.05(+1.77%)
Feb 03, 2010
2.860
2.860
2.780
2.820
133,598
-0.05(-1.74%)
Feb 02, 2010
2.860
2.880
2.860
2.870
106,468
+0.00(+0.00%)
Feb 01, 2010
2.810
2.900
2.810
2.870
75,807
+0.00(+0.00%)
Jan 29, 2010
2.890
2.900
2.760
2.870
212,723
-0.07(-2.38%)
Jan 28, 2010
2.920
2.960
2.900
2.940
260,018
+0.03(+1.03%)
Jan 27, 2010
2.930
2.960
2.910
2.910
113,965
-0.09(-3.00%)
Jan 26, 2010
2.980
3.000
2.960
3.000
68,291
-0.02(-0.66%)
Jan 25, 2010
2.990
3.040
2.990
3.020
96,427
+0.00(+0.00%)
Jan 22, 2010
3.000
3.020
2.960
3.020
96,510
-0.04(-1.31%)
Jan 21, 2010
3.030
3.060
3.000
3.060
74,755
+0.00(+0.00%)
Jan 20, 2010
3.070
3.120
3.020
3.060
129,320
-0.11(-3.47%)
Jan 19, 2010
3.090
3.170
3.090
3.170
47,979
+0.00(+0.00%)
Jan 15, 2010
3.170
3.170
3.170
0
+0.02(+0.63%)
Jan 14, 2010
3.100
3.150
3.100
3.150
62,781
+0.00(+0.00%)
Jan 13, 2010
3.080
3.150
3.080
3.150
108,088
+0.02(+0.64%)
Jan 12, 2010
3.120
3.150
3.080
3.130
154,724
+0.00(+0.00%)
Jan 11, 2010
3.090
3.180
3.090
3.130
91,115
+0.00(+0.00%)
Jan 08, 2010
3.030
3.130
3.030
3.130
102,181
+0.04(+1.29%)
Jan 07, 2010
3.060
3.110
3.030
3.090
107,561
+0.01(+0.32%)
Jan 06, 2010
3.060
3.120
3.060
3.080
82,308
+0.01(+0.33%)
Jan 05, 2010
3.080
3.090
3.050
3.070
131,404
-0.02(-0.65%)
Jan 04, 2010
3.030
3.140
3.030
3.090
113,832
+0.04(+1.31%)
Dec 31, 2009
3.050
3.050
3.050
0
-0.02(-0.65%)
Dec 30, 2009
3.010
3.090
3.010
3.070
134,398
-0.03(-0.97%)
Dec 29, 2009
3.030
3.120
3.030
3.100
101,606
+0.03(+0.98%)
Dec 28, 2009
3.050
3.110
3.050
3.070
155,940
-0.03(-0.97%)
Dec 24, 2009
3.080
3.100
3.080
3.100
50,158
+0.03(+0.98%)
Dec 23, 2009
3.060
3.100
3.060
3.070
104,753
+0.00(+0.00%)
Dec 22, 2009
3.080
3.090
3.070
3.070
132,263
-0.04(-1.29%)
Dec 21, 2009
3.120
3.150
3.080
3.110
122,767
-0.04(-1.27%)
Dec 18, 2009
3.210
3.210
3.120
3.150
111,535
-0.07(-2.17%)
Dec 17, 2009
3.160
3.230
3.150
3.220
159,201
+0.01(+0.31%)
Dec 16, 2009
3.200
3.230
3.180
3.210
129,690
+0.01(+0.31%)
Dec 15, 2009
3.160
3.210
3.160
3.200
87,419
-0.02(-0.62%)
Dec 14, 2009
3.200
3.230
3.200
3.220
99,330
+0.01(+0.31%)
Dec 11, 2009
3.140
3.210
3.140
3.210
45,312
-0.01(-0.31%)
Dec 10, 2009
3.230
3.230
3.150
3.220
62,014
-0.04(-1.23%)
Dec 09, 2009
3.160
3.310
3.160
3.260
94,386
+0.13(+4.15%)
Dec 08, 2009
3.070
3.150
3.070
3.130
132,635
-0.02(-0.63%)
Dec 07, 2009
3.130
3.170
3.110
3.150
107,619
-0.03(-0.94%)
Dec 04, 2009
3.160
3.250
3.130
3.180
65,763
-0.05(-1.55%)
Dec 03, 2009
3.230
3.300
3.200
3.230
67,839
+0.00(+0.00%)
Dec 02, 2009
3.230
3.260
3.230
3.230
43,499
-0.01(-0.31%)
Dec 01, 2009
3.220
3.340
3.190
3.240
70,627
+0.04(+1.25%)
Nov 30, 2009
3.100
3.230
3.100
3.200
102,304
+0.11(+3.56%)
Nov 27, 2009
3.050
3.130
3.050
3.090
27,282
-0.01(-0.32%)
Nov 25, 2009
3.090
3.130
3.040
3.100
89,248
+0.02(+0.65%)
Nov 24, 2009
3.070
3.140
3.040
3.080
110,423
-0.05(-1.60%)
Nov 23, 2009
3.100
3.150
3.070
3.130
85,266
+0.03(+0.97%)
Nov 20, 2009
3.050
3.130
3.040
3.100
100,940
+0.02(+0.65%)
Nov 19, 2009
3.100
3.180
3.050
3.080
43,302
+0.01(+0.33%)
Nov 18, 2009
3.090
3.090
3.040
3.070
64,342
-0.02(-0.65%)
Nov 17, 2009
3.090
3.120
3.090
3.090
39,107
-0.05(-1.59%)
Nov 16, 2009
3.120
3.170
3.000
3.140
65,879
+0.03(+0.96%)
Nov 13, 2009
3.100
3.180
3.100
3.110
85,461
-0.01(-0.32%)
Nov 12, 2009
3.190
3.230
3.120
3.120
48,891
-0.09(-2.80%)
Nov 11, 2009
3.210
3.280
3.200
3.210
206,050
-0.10(-3.02%)
Nov 10, 2009
3.260
3.320
3.260
3.310
88,056
+0.00(+0.00%)
Nov 09, 2009
3.210
3.340
3.210
3.310
193,481
-0.01(-0.30%)
Nov 06, 2009
3.200
3.330
3.200
3.320
54,444
-0.07(-2.06%)
Nov 05, 2009
3.350
3.500
3.350
3.390
62,622
-0.02(-0.59%)
Nov 04, 2009
3.340
3.530
3.340
3.410
67,317
-0.08(-2.29%)
Nov 03, 2009
3.410
3.490
3.400
3.490
105,867
+0.06(+1.75%)
Nov 02, 2009
3.420
3.510
3.420
3.430
92,558
+0.04(+1.18%)
Oct 30, 2009
3.510
3.550
3.390
3.390
50,668
-0.20(-5.57%)
Oct 29, 2009
3.490
3.600
3.490
3.590
116,646
+0.07(+1.99%)
Oct 28, 2009
3.490
3.600
3.490
3.520
128,050
+0.10(+2.92%)
Oct 27, 2009
3.340
3.530
3.340
3.420
184,625
+0.00(+0.00%)
Oct 26, 2009
3.330
3.420
3.330
3.420
161,535
+0.11(+3.32%)
Oct 23, 2009
3.330
3.360
3.310
3.310
53,509
-0.12(-3.50%)
Oct 22, 2009
3.390
3.450
3.390
3.430
89,506
+0.09(+2.69%)
Oct 21, 2009
3.350
3.420
3.340
3.340
55,979
+0.00(+0.00%)
Oct 20, 2009
3.330
3.370
3.330
3.340
50,448
-0.02(-0.60%)
Oct 19, 2009
3.330
3.380
3.330
3.360
43,714
+0.02(+0.60%)
Oct 16, 2009
3.330
3.400
3.330
3.340
85,819
-0.03(-0.89%)
Oct 15, 2009
3.430
3.430
3.350
3.370
96,381
-0.14(-3.99%)
Oct 14, 2009
3.430
3.520
3.430
3.510
50,394
-0.01(-0.28%)
Oct 13, 2009
3.450
3.530
3.450
3.520
56,840
+0.09(+2.62%)
Oct 12, 2009
3.390
3.480
3.390
3.430
67,239
+0.01(+0.29%)
Oct 09, 2009
3.410
3.430
3.400
3.420
95,077
-0.02(-0.58%)
Oct 08, 2009
3.370
3.490
3.370
3.440
191,086
+0.24(+7.50%)
Oct 07, 2009
3.110
3.200
3.110
3.200
199,022
+0.07(+2.24%)
Oct 06, 2009
3.100
3.150
3.100
3.130
57,851
-0.01(-0.32%)
Oct 05, 2009
3.090
3.160
3.090
3.140
58,091
+0.04(+1.29%)
Oct 02, 2009
3.050
3.140
3.050
3.100
106,695
-0.05(-1.59%)
Oct 01, 2009
3.190
3.200
3.150
3.150
106,933
-0.09(-2.78%)
Sep 30, 2009
3.170
3.240
3.170
3.240
119,867
+0.03(+0.93%)
Sep 29, 2009
3.160
3.230
3.160
3.210
41,994
+0.02(+0.63%)
Sep 28, 2009
3.160
3.250
3.160
3.190
65,689
+0.05(+1.59%)
Sep 25, 2009
3.160
3.220
3.140
3.140
119,263
-0.04(-1.26%)
Sep 24, 2009
3.210
3.230
3.170
3.180
252,895
-0.01(-0.31%)
Sep 23, 2009
3.210
3.260
3.190
3.190
159,218
-0.03(-0.93%)
Sep 22, 2009
3.220
3.230
3.210
3.220
80,432
+0.04(+1.26%)
Sep 21, 2009
3.190
3.230
3.160
3.180
50,782
-0.02(-0.63%)
Sep 18, 2009
3.210
3.240
3.200
3.200
112,834
+0.01(+0.31%)
Sep 17, 2009
3.200
3.250
3.190
3.190
78,894
-0.07(-2.15%)
Sep 16, 2009
3.200
3.260
3.200
3.260
61,396
+0.04(+1.24%)
Sep 15, 2009
3.200
3.240
3.190
3.220
102,828
-0.09(-2.72%)
Sep 14, 2009
3.250
3.320
3.250
3.310
80,498
+0.00(+0.00%)
Sep 11, 2009
3.280
3.330
3.270
3.310
163,659
+0.03(+0.91%)
Sep 10, 2009
3.260
3.280
3.250
3.280
83,420
+0.04(+1.23%)
Sep 09, 2009
3.250
3.260
3.240
3.240
53,333
-0.05(-1.52%)
Sep 08, 2009
3.280
3.340
3.280
3.290
57,141
+0.03(+0.92%)
Sep 04, 2009
3.250
3.300
3.250
3.260
42,263
-0.08(-2.40%)
Sep 03, 2009
3.370
3.430
3.340
3.340
176,848
-0.01(-0.30%)
Sep 02, 2009
3.250
3.350
3.250
3.350
142,796
+0.11(+3.40%)
Sep 01, 2009
3.270
3.350
3.240
3.240
79,967
+0.02(+0.62%)
Aug 31, 2009
3.210
3.260
3.200
3.220
143,950
-0.04(-1.23%)
Aug 28, 2009
3.190
3.260
3.190
3.260
52,696
+0.00(+0.00%)
Aug 27, 2009
3.220
3.260
3.220
3.260
70,637
+0.05(+1.56%)
Aug 26, 2009
3.190
3.280
3.190
3.210
116,154
+0.02(+0.63%)
Aug 25, 2009
3.150
3.210
3.150
3.190
74,221
+0.02(+0.63%)
Aug 24, 2009
3.140
3.200
3.140
3.170
76,642
+0.03(+0.96%)
Aug 21, 2009
3.120
3.180
3.120
3.140
87,599
+0.01(+0.32%)
Aug 20, 2009
3.050
3.140
3.050
3.130
55,213
+0.02(+0.64%)
Aug 19, 2009
3.120
3.140
3.110
3.110
193,851
-0.03(-0.96%)
Aug 18, 2009
3.120
3.170
3.120
3.140
100,153
-0.01(-0.32%)
Aug 17, 2009
3.180
3.180
3.120
3.150
62,007
+0.01(+0.32%)
Aug 14, 2009
3.140
3.200
3.120
3.140
62,055
-0.04(-1.26%)
Aug 13, 2009
3.100
3.200
3.100
3.180
153,858
+0.08(+2.58%)
Aug 12, 2009
3.020
3.140
3.020
3.100
310,697
+0.06(+1.97%)
Aug 11, 2009
3.010
3.140
3.010
3.040
243,902
-0.02(-0.65%)
Aug 10, 2009
3.120
3.120
3.010
3.060
131,894
-0.06(-1.92%)
Aug 07, 2009
3.160
3.160
3.120
3.120
67,960
-0.10(-3.11%)
Aug 06, 2009
3.240
3.290
3.190
3.220
46,752
-0.08(-2.42%)
Aug 05, 2009
3.170
3.300
3.160
3.300
90,902
+0.00(+0.00%)
Aug 04, 2009
3.290
3.340
3.280
3.300
148,520
-0.02(-0.60%)
Aug 03, 2009
3.300
3.350
3.300
3.320
85,398
+0.10(+3.11%)
Jul 31, 2009
3.240
3.300
3.180
3.220
81,642
-0.09(-2.72%)
Jul 30, 2009
3.250
3.350
3.250
3.310
136,109
+0.06(+1.85%)
Jul 29, 2009
3.250
3.320
3.250
3.250
99,827
+0.01(+0.31%)
Jul 28, 2009
3.260
3.320
3.240
3.240
102,994
-0.07(-2.11%)
Jul 27, 2009
3.270
3.350
3.270
3.310
67,221
-0.04(-1.19%)
Jul 24, 2009
3.250
3.360
3.250
3.350
112,771
+0.00(+0.00%)
Jul 23, 2009
3.260
3.420
3.260
3.350
91,529
+0.13(+4.04%)
Jul 22, 2009
3.250
3.260
3.180
3.220
58,777
-0.08(-2.42%)
Jul 21, 2009
3.220
3.300
3.220
3.300
104,618
+0.05(+1.54%)
Jul 20, 2009
3.180
3.250
3.180
3.250
117,187
+0.07(+2.20%)
Jul 17, 2009
3.170
3.190
3.160
3.180
139,692
+0.06(+1.92%)
Jul 16, 2009
3.190
3.190
3.110
3.120
91,837
-0.07(-2.19%)
Jul 15, 2009
3.140
3.230
3.130
3.190
121,627
+0.00(+0.00%)
Jul 14, 2009
3.200
3.200
3.130
3.190
202,984
-0.04(-1.24%)
Jul 13, 2009
3.210
3.270
3.210
3.230
85,645
+0.00(+0.00%)
Jul 10, 2009
3.200
3.280
3.160
3.230
101,990
-0.02(-0.62%)
Jul 09, 2009
3.260
3.280
3.200
3.250
180,159
-0.01(-0.31%)
Jul 08, 2009
3.250
3.400
3.250
3.260
102,617
+0.08(+2.52%)
Jul 07, 2009
3.130
3.250
3.130
3.180
90,281
+0.05(+1.60%)
Jul 06, 2009
3.050
3.170
3.050
3.130
79,312
+0.06(+1.95%)
Jul 02, 2009
3.100
3.110
3.050
3.070
145,034
-0.09(-2.85%)
Jul 01, 2009
3.140
3.220
3.140
3.160
87,338
+0.00(+0.00%)
Jun 30, 2009
3.230
3.260
3.160
3.160
81,775
-0.13(-3.95%)
Jun 29, 2009
3.250
3.290
3.230
3.290
64,893
-0.01(-0.30%)
Jun 26, 2009
3.160
3.300
3.160
3.300
188,229
+0.09(+2.80%)
Jun 25, 2009
3.210
3.230
3.200
3.210
176,573
-0.02(-0.62%)
Jun 24, 2009
3.060
3.250
3.060
3.230
153,766
+0.16(+5.21%)
Jun 23, 2009
3.000
3.120
3.000
3.070
83,504
+0.02(+0.66%)
Jun 22, 2009
2.850
3.050
2.850
3.050
116,030
+0.13(+4.45%)
Jun 19, 2009
2.860
2.930
2.850
2.920
95,020
+0.02(+0.69%)
Jun 18, 2009
2.860
2.900
2.860
2.900
87,889
+0.04(+1.40%)
Jun 17, 2009
2.770
2.890
2.770
2.860
66,426
+0.09(+3.25%)
Jun 16, 2009
2.750
2.810
2.750
2.770
158,810
-0.02(-0.72%)
Jun 15, 2009
2.750
2.810
2.750
2.790
163,434
-0.05(-1.76%)
Jun 12, 2009
2.810
2.840
2.810
2.840
68,219
+0.01(+0.35%)
Jun 11, 2009
2.770
2.870
2.770
2.830
77,411
-0.02(-0.70%)
Jun 10, 2009
2.840
2.930
2.800
2.850
179,472
-0.08(-2.73%)
Jun 09, 2009
2.750
2.940
2.750
2.930
150,389
+0.07(+2.45%)
Jun 08, 2009
2.820
2.900
2.800
2.860
287,011
+0.01(+0.35%)
Jun 05, 2009
2.880
2.880
2.810
2.850
311,089
-0.11(-3.72%)
Jun 04, 2009
2.870
2.960
2.870
2.960
170,147
+0.03(+1.02%)
Jun 03, 2009
2.870
2.930
2.850
2.930
204,983
-0.02(-0.68%)
Jun 02, 2009
2.810
2.970
2.810
2.950
133,532
+0.09(+3.15%)
Jun 01, 2009
2.800
2.900
2.800
2.860
67,674
+0.05(+1.78%)
May 29, 2009
2.670
2.840
2.670
2.810
78,452
+0.01(+0.36%)
May 28, 2009
2.730
2.830
2.690
2.800
119,322
-0.02(-0.71%)
May 27, 2009
2.810
2.870
2.800
2.820
89,900
-0.10(-3.42%)
May 26, 2009
2.860
2.970
2.860
2.920
82,804
+0.18(+6.57%)
May 22, 2009
2.670
2.750
2.670
2.740
98,334
-0.01(-0.36%)
May 21, 2009
2.600
2.750
2.600
2.750
101,856
+0.11(+4.17%)
May 20, 2009
2.550
2.690
2.550
2.640
91,484
+0.10(+3.94%)
May 19, 2009
2.600
2.600
2.530
2.540
154,340
+0.02(+0.79%)
May 18, 2009
2.500
2.610
2.500
2.520
81,882
-0.04(-1.56%)
May 17, 2009
2.540
2.560
2.530
2.560
1,816
-0.05(-1.92%)
May 15, 2009
2.540
2.610
2.530
2.610
86,154
-0.04(-1.51%)
May 14, 2009
2.540
2.700
2.540
2.650
83,665
+0.18(+7.29%)
May 13, 2009
2.510
2.560
2.450
2.470
314,101
-0.13(-5.00%)
May 12, 2009
2.550
2.600
2.500
2.600
102,017
+0.02(+0.78%)
May 11, 2009
2.600
2.660
2.560
2.580
175,338
-0.12(-4.44%)
May 08, 2009
2.480
2.700
2.480
2.700
189,506
+0.40(+17.39%)
May 07, 2009
2.300
2.400
2.250
2.300
280,103
-0.14(-5.74%)
May 06, 2009
2.430
2.470
2.400
2.440
87,086
-0.01(-0.41%)
May 05, 2009
2.420
2.450
2.420
2.450
38,435
+0.05(+2.08%)
May 04, 2009
2.350
2.430
2.270
2.400
44,020
+0.08(+3.45%)
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.