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 30, 2015 3.550 3.550 3.490 3.490 1,881 -0.13(-3.59%)
Apr 29, 2015 3.600 3.620 3.600 3.620 2,089 -0.01(-0.28%)
Apr 28, 2015 3.630 3.630 3.630 3.630 723 -0.02(-0.55%)
Apr 27, 2015 3.650 3.650 3.650 3.650 750 -0.02(-0.54%)
Apr 24, 2015 3.670 3.670 3.670 3.670 298 +0.04(+1.10%)
Apr 23, 2015 3.651 3.660 3.630 3.630 2,748 +0.03(+0.83%)
Apr 22, 2015 3.580 3.600 3.580 3.600 4,884 +0.06(+1.69%)
Apr 21, 2015 3.540 3.580 3.540 3.540 2,055 -0.01(-0.28%)
Apr 20, 2015 3.500 3.550 3.500 3.550 7,701 +0.00(+0.13%)
Apr 17, 2015 3.550 3.550 3.520 3.546 5,383 -0.07(-2.06%)
Apr 16, 2015 3.660 3.660 3.620 3.620 1,298 -0.06(-1.76%)
Apr 15, 2015 3.685 3.685 3.685 3.685 778 -0.15(-4.03%)
Apr 13, 2015 3.840 3.840 3.840 16 +0.02(+0.52%)
Apr 10, 2015 3.825 3.830 3.810 3.820 954 +0.02(+0.53%)
Apr 09, 2015 3.800 3.800 3.800 3.800 164 -0.03(-0.78%)
Apr 08, 2015 3.830 3.830 3.830 3.830 327 +0.04(+1.06%)
Apr 07, 2015 3.790 3.790 3.790 3.790 247 +0.02(+0.56%)
Apr 06, 2015 3.776 3.776 3.769 3.769 758 +0.10(+2.70%)
Apr 02, 2015 3.670 3.670 3.670 0 -0.03(-0.81%)
Apr 01, 2015 3.690 3.700 3.690 3.700 1,012 +0.02(+0.54%)
Mar 31, 2015 3.690 3.690 3.680 3.680 3,759 -0.06(-1.63%)
Mar 30, 2015 3.720 3.741 3.720 3.741 230 -0.02(-0.65%)
Mar 27, 2015 3.740 3.765 3.740 3.765 433 -0.06(-1.68%)
Mar 26, 2015 3.860 3.860 3.820 3.830 3,923 -0.06(-1.54%)
Mar 25, 2015 3.940 3.940 3.890 3.890 27,614 -0.06(-1.52%)
Mar 24, 2015 3.920 3.950 3.920 3.950 2,341 +0.04(+1.02%)
Mar 23, 2015 3.904 3.910 3.895 3.910 2,352 +0.06(+1.56%)
Mar 20, 2015 3.840 3.850 3.810 3.850 29,463 +0.02(+0.52%)
Mar 19, 2015 3.830 3.830 3.810 3.830 3,401 -0.02(-0.52%)
Mar 18, 2015 3.804 3.850 3.804 3.850 6,602 +0.03(+0.79%)
Mar 17, 2015 3.770 3.820 3.770 3.820 24,776 +0.00(+0.00%)
Mar 16, 2015 3.810 3.820 3.790 3.820 6,792 +0.04(+1.06%)
Mar 13, 2015 3.769 3.780 3.760 3.780 2,897 +0.01(+0.27%)
Mar 12, 2015 3.800 3.810 3.760 3.770 21,602 +0.04(+1.07%)
Mar 11, 2015 3.690 3.730 3.690 3.730 2,907 -0.03(-0.80%)
Mar 10, 2015 3.760 3.760 3.720 3.760 7,824 -0.06(-1.57%)
Mar 09, 2015 3.820 3.830 3.819 3.820 4,694 -0.01(-0.26%)
Mar 06, 2015 3.880 3.880 3.810 3.830 12,148 -0.09(-2.30%)
Mar 05, 2015 3.905 3.920 3.905 3.920 4,448 +0.07(+1.95%)
Mar 04, 2015 3.850 3.850 3.840 3.845 18,659 -0.02(-0.65%)
Mar 03, 2015 3.875 3.875 3.870 3,046 -0.00(-0.13%)
Mar 02, 2015 3.875 3.875 3.875 3,046 +0.05(+1.31%)
Feb 27, 2015 3.820 3.850 3.820 3.825 4,069 +0.01(+0.13%)
Feb 26, 2015 3.790 3.820 3.790 3.820 8,419 +0.04(+1.06%)
Feb 25, 2015 3.780 3.780 3.772 3.780 11,028 -0.03(-0.79%)
Feb 24, 2015 3.780 3.810 3.760 3.810 5,511 +0.00(+0.00%)
Feb 23, 2015 3.780 3.810 3.780 3.810 9,105 +0.00(+0.00%)
Feb 20, 2015 3.800 3.810 3.790 3.810 3,304 +0.04(+1.06%)
Feb 19, 2015 3.820 3.820 3.760 3.770 4,924 -0.02(-0.53%)
Feb 18, 2015 3.770 3.790 3.770 3.790 7,157 +0.03(+0.80%)
Feb 17, 2015 3.730 3.760 3.730 3.760 2,025 +0.06(+1.76%)
Feb 13, 2015 3.695 3.695 3.695 0 +0.08(+2.35%)
Feb 12, 2015 3.530 3.620 3.530 3.610 38,771 +0.13(+3.74%)
Feb 11, 2015 3.500 3.500 3.480 3.480 5,103 -0.01(-0.29%)
Feb 10, 2015 3.470 3.500 3.470 3.490 20,321 +0.05(+1.31%)
Feb 09, 2015 3.450 3.450 3.440 3.445 7,808 -0.01(-0.14%)
Feb 06, 2015 3.450 3.450 3.420 3.450 2,359 -0.00(-0.14%)
Feb 05, 2015 3.430 3.498 3.430 3.455 4,375 +0.08(+2.22%)
Feb 04, 2015 3.400 3.430 3.380 3.380 7,171 -0.03(-0.88%)
Feb 03, 2015 3.390 3.410 3.370 3.410 39,651 +0.08(+2.40%)
Feb 02, 2015 3.330 3.330 3.310 3.330 4,375 +0.07(+2.15%)
Jan 30, 2015 3.300 3.300 3.241 3.260 35,398 +0.01(+0.31%)
Jan 29, 2015 3.220 3.280 3.220 3.250 124,854 -0.10(-2.99%)
Jan 28, 2015 3.300 3.370 3.300 3.350 5,988 +0.06(+1.98%)
Jan 27, 2015 3.260 3.300 3.260 3.285 131,263 -0.00(-0.15%)
Jan 26, 2015 3.258 3.290 3.258 3.290 4,145 +0.05(+1.54%)
Jan 23, 2015 3.210 3.260 3.210 3.240 7,243 -0.01(-0.46%)
Jan 22, 2015 3.200 3.280 3.180 3.255 68,898 +0.12(+3.99%)
Jan 21, 2015 3.080 3.130 3.080 3.130 189,527 +0.10(+3.47%)
Jan 20, 2015 3.165 3.165 3.020 3.025 129,617 -0.08(-2.73%)
Jan 16, 2015 3.110 3.110 3.110 0 +0.05(+1.63%)
Jan 15, 2015 3.070 3.080 3.060 3.060 41,978 -0.06(-1.92%)
Jan 14, 2015 3.100 3.120 3.095 3.120 5,272 -0.04(-1.27%)
Jan 13, 2015 3.160 0 +0.04(+1.28%)
Jan 12, 2015 3.110 3.120 3.110 3.120 42,031 +0.00(+0.00%)
Jan 09, 2015 3.130 3.140 3.120 3.120 22,409 -0.08(-2.50%)
Jan 08, 2015 3.200 3.200 3.170 3.200 11,127 +0.02(+0.63%)
Jan 07, 2015 3.160 3.180 3.150 3.180 1,059 +0.02(+0.63%)
Jan 06, 2015 3.200 3.200 3.140 3.160 32,114 -0.03(-1.10%)
Jan 05, 2015 3.210 3.210 3.180 3.195 13,551 +0.02(+0.79%)
Jan 02, 2015 3.170 3.190 3.170 3.170 2,616 -0.01(-0.31%)
Dec 31, 2014 3.180 3.180 3.180 0 -0.01(-0.45%)
Dec 30, 2014 3.210 3.210 3.190 3.194 31,958 -0.03(-0.80%)
Dec 29, 2014 3.230 3.243 3.220 3.220 12,912 -0.01(-0.46%)
Dec 26, 2014 3.240 3.250 3.230 3.235 52,161 +0.03(+1.09%)
Dec 24, 2014 3.200 3.200 3.200 0 -0.03(-1.08%)
Dec 23, 2014 3.250 3.280 3.230 3.235 47,306 -0.01(-0.15%)
Dec 22, 2014 3.230 3.242 3.230 3.240 5,419 +0.00(+0.00%)
Dec 19, 2014 3.240 3.250 3.234 3.240 7,633 -0.05(-1.52%)
Dec 18, 2014 3.290 3.303 3.290 3.290 16,603 -0.01(-0.24%)
Dec 17, 2014 3.290 3.310 3.280 3.298 19,378 +0.08(+2.42%)
Dec 16, 2014 3.220 83,155 -0.02(-0.62%)
Dec 15, 2014 3.290 3.290 3.230 3.240 86,396 -0.00(-0.15%)
Dec 12, 2014 3.310 3.310 3.240 3.245 127,568 +0.00(+0.15%)
Dec 11, 2014 3.270 3.300 3.223 3.240 70,183 -0.02(-0.61%)
Dec 10, 2014 3.270 3.280 3.240 3.260 28,079 -0.03(-0.91%)
Dec 09, 2014 3.310 3.340 3.260 3.290 572,744 -0.06(-1.64%)
Dec 08, 2014 3.350 3.350 3.334 3.345 13,631 -0.01(-0.45%)
Dec 05, 2014 3.380 3.385 3.360 3.360 34,955 -0.03(-0.90%)
Dec 04, 2014 3.400 3.400 3.380 3.390 14,005 -0.02(-0.57%)
Dec 03, 2014 3.451 3.451 3.410 3.410 16,527 -0.01(-0.29%)
Dec 02, 2014 3.450 3.450 3.410 3.420 53,249 -0.03(-0.87%)
Dec 01, 2014 3.500 3.500 3.450 3.450 4,600 -0.04(-1.15%)
Nov 28, 2014 3.482 3.490 3.470 3.490 1,872 -0.06(-1.69%)
Nov 26, 2014 3.550 3.550 3.550 0 +0.02(+0.57%)
Nov 25, 2014 3.520 3.560 3.520 3.530 3,930 -0.05(-1.40%)
Nov 24, 2014 3.610 3.610 3.580 3.580 19,044 +0.02(+0.56%)
Nov 21, 2014 3.630 3.630 3.560 3.560 8,967 +0.04(+0.99%)
Nov 20, 2014 3.500 3.540 3.490 3.525 43,092 -0.02(-0.42%)
Nov 19, 2014 3.540 3.540 3.520 3.540 22,863 -0.04(-1.12%)
Nov 18, 2014 3.560 3.600 3.540 3.580 27,082 -0.02(-0.44%)
Nov 17, 2014 3.600 3.600 3.558 3.596 10,982 -0.08(-2.28%)
Nov 14, 2014 3.680 3.685 3.673 3.680 20,470 -0.05(-1.34%)
Nov 13, 2014 3.740 3.770 3.720 3.730 15,652 +0.05(+1.36%)
Nov 12, 2014 3.660 3.720 3.660 3.680 6,306 -0.00(-0.14%)
Nov 11, 2014 3.660 3.700 3.640 3.685 14,634 +0.02(+0.68%)
Nov 10, 2014 3.730 3.730 3.650 3.660 22,100 +0.04(+0.97%)
Nov 07, 2014 3.590 3.625 3.580 3.625 42,937 +0.02(+0.69%)
Nov 06, 2014 3.610 3.620 3.590 3.600 11,818 -0.08(-2.17%)
Nov 05, 2014 3.680 3.690 3.670 3.680 10,520 +0.04(+0.96%)
Nov 04, 2014 3.570 3.660 3.570 3.645 32,191 -0.15(-4.08%)
Nov 03, 2014 3.810 3.900 3.630 3.800 14,283 +0.06(+1.60%)
Oct 31, 2014 3.850 3.860 3.670 3.740 19,015 -0.14(-3.61%)
Oct 30, 2014 3.890 3.910 3.860 3.880 18,809 -0.05(-1.27%)
Oct 29, 2014 3.900 3.940 3.880 3.930 3,871 +0.07(+1.81%)
Oct 28, 2014 3.780 3.870 3.780 3.860 28,400 +0.08(+2.12%)
Oct 27, 2014 3.770 3.732 3.732 3.780 24,712 +0.05(+1.29%)
Oct 24, 2014 3.740 3.740 3.700 3.732 13,193 +0.01(+0.19%)
Oct 23, 2014 3.720 3.750 3.720 3.725 22,644 +0.01(+0.27%)
Oct 22, 2014 3.732 3.740 3.700 3.715 47,479 +0.05(+1.50%)
Oct 21, 2014 3.660 3.670 3.660 3.660 18,829 -0.05(-1.48%)
Oct 20, 2014 3.690 3.720 3.670 3.715 59,056 +0.08(+2.34%)
Oct 17, 2014 3.730 3.730 3.620 3.630 17,244 -0.02(-0.55%)
Oct 16, 2014 3.620 3.660 3.620 3.650 73,689 +0.02(+0.69%)
Oct 15, 2014 3.628 3.670 3.610 3.625 46,986 -0.00(-0.14%)
Oct 14, 2014 3.640 3.660 3.630 3.630 15,013 -0.01(-0.27%)
Oct 13, 2014 3.670 3.670 3.630 3.640 52,093 -0.04(-1.09%)
Oct 10, 2014 3.700 3.730 3.645 3.680 7,210 -0.04(-1.08%)
Oct 09, 2014 3.840 3.700 3.720 5,298 -0.12(-3.12%)
Oct 08, 2014 3.760 3.863 3.760 3.840 44,127 +0.06(+1.72%)
Oct 07, 2014 3.820 3.820 3.770 3.775 12,163 -0.08(-2.20%)
Oct 06, 2014 3.870 3.870 3.840 3.860 26,385 -0.04(-0.90%)
Oct 03, 2014 3.880 3.940 3.880 3.895 39,446 +0.04(+1.17%)
Oct 02, 2014 3.880 3.910 3.840 3.850 14,618 -0.09(-2.28%)
Oct 01, 2014 3.940 3.940 3.910 3.940 17,166 -0.06(-1.62%)
Sep 30, 2014 4.020 4.050 3.990 4.005 21,884 +0.01(+0.25%)
Sep 29, 2014 4.010 4.040 3.980 3.995 51,266 -0.03(-0.65%)
Sep 26, 2014 4.025 4.040 4.013 4.021 8,012 +0.02(+0.52%)
Sep 25, 2014 4.090 4.090 3.970 4.000 12,259 -0.09(-2.20%)
Sep 24, 2014 4.072 4.100 4.072 4.090 9,157 +0.04(+0.99%)
Sep 23, 2014 4.030 4.100 4.030 4.050 45,974 -0.01(-0.25%)
Sep 22, 2014 4.050 4.080 4.040 4.060 21,374 -0.03(-0.73%)
Sep 19, 2014 4.100 4.100 4.080 4.090 29,951 -0.02(-0.49%)
Sep 18, 2014 4.080 4.120 4.080 4.110 36,116 +0.02(+0.37%)
Sep 17, 2014 4.080 4.110 4.080 4.095 37,897 +0.01(+0.37%)
Sep 16, 2014 4.045 4.110 4.030 4.080 88,407 +0.09(+2.26%)
Sep 15, 2014 4.000 4.000 3.980 3.990 4,630 +0.00(+0.00%)
Sep 12, 2014 4.100 4.100 3.940 3.990 18,225 +0.04(+1.01%)
Sep 11, 2014 3.970 3.970 3.930 3.950 40,203 -0.01(-0.25%)
Sep 10, 2014 3.990 3.990 3.940 3.960 38,699 +0.06(+1.54%)
Sep 09, 2014 3.900 3.920 3.890 3.900 27,964 +0.02(+0.65%)
Sep 08, 2014 3.854 3.880 3.850 3.875 21,386 -0.04(-0.90%)
Sep 05, 2014 3.900 3.920 3.900 3.910 15,278 -0.01(-0.26%)
Sep 04, 2014 3.950 3.920 3.920 52,948 -0.24(-5.66%)
Sep 03, 2014 4.170 4.170 4.150 4.155 766,141 -0.02(-0.60%)
Sep 02, 2014 4.160 4.180 4.120 4.180 51,627 -0.66(-13.64%)
Aug 29, 2014 4.840 4.840 4.840 0 +0.14(+3.09%)
Aug 28, 2014 4.690 4.700 4.680 4.695 4,356 -0.02(-0.53%)
Aug 27, 2014 4.720 4.770 4.720 38,456 -0.05(-1.05%)
Aug 26, 2014 4.810 4.750 4.770 56,912 -0.04(-0.73%)
Aug 25, 2014 4.860 4.860 4.805 513,684 -0.06(-1.13%)
Aug 22, 2014 4.860 4.880 4.860 397,919 -0.02(-0.41%)
Aug 21, 2014 4.930 4.930 4.860 4.880 5,314 -0.04(-0.91%)
Aug 20, 2014 4.950 4.925 4.925 1,703 -0.03(-0.51%)
Aug 19, 2014 4.956 5.000 4.940 4.950 4,436 -0.01(-0.20%)
Aug 18, 2014 4.955 4.960 4.940 4.960 4,293 +0.02(+0.40%)
Aug 15, 2014 4.952 4.952 4.910 4.940 1,579 +0.09(+1.86%)
Aug 14, 2014 4.860 4.860 4.810 4.850 15,153 -0.03(-0.61%)
Aug 13, 2014 4.840 4.880 4.840 4.880 5,246 +0.06(+1.35%)
Aug 12, 2014 4.890 4.890 4.810 4.815 21,918 -0.07(-1.53%)
Aug 11, 2014 4.970 4.970 4.850 4.890 15,080 +0.03(+0.62%)
Aug 08, 2014 4.812 4.850 4.812 4.860 28,984 +0.02(+0.39%)
Aug 07, 2014 4.915 4.930 4.841 4.841 8,616 -0.11(-2.20%)
Aug 06, 2014 4.920 4.950 4.920 4.950 12,752 +0.00(+0.00%)
Aug 05, 2014 4.950 4.980 4.950 4.950 126,049 -0.02(-0.50%)
Aug 04, 2014 4.940 4.990 4.940 4.975 76,792 -0.04(-0.90%)
Aug 01, 2014 5.060 5.060 4.950 5.020 182,911 +0.11(+2.24%)
Jul 31, 2014 4.960 5.000 4.910 4.910 28,053 -0.10(-2.00%)
Jul 30, 2014 4.990 5.010 4.980 5.010 5,648 +0.00(+0.00%)
Jul 29, 2014 5.020 5.050 5.010 5.010 9,476 -0.05(-0.99%)
Jul 28, 2014 5.030 5.060 5.030 5.060 337,515 +0.02(+0.40%)
Jul 25, 2014 5.100 5.100 5.040 5.040 7,945 +0.07(+1.31%)
Jul 24, 2014 4.963 4.990 4.920 4.975 8,612 +0.03(+0.71%)
Jul 23, 2014 4.940 4.960 4.930 4.940 14,562 -0.02(-0.40%)
Jul 22, 2014 4.990 4.990 4.950 4.960 2,733 +0.11(+2.27%)
Jul 21, 2014 4.851 4.860 4.840 4.850 5,831 -0.04(-0.82%)
Jul 18, 2014 4.887 4.900 4.864 4.890 5,796 +0.08(+1.66%)
Jul 17, 2014 4.860 4.860 4.810 4.810 4,336 -0.07(-1.42%)
Jul 16, 2014 4.840 4.880 4.840 4.880 5,810 -0.01(-0.11%)
Jul 15, 2014 4.920 4.920 4.860 4.885 14,499 -0.02(-0.31%)
Jul 14, 2014 4.890 4.910 4.890 4.900 8,002 +0.11(+2.30%)
Jul 11, 2014 4.800 4.827 4.780 4.790 10,524 +0.00(+0.00%)
Jul 10, 2014 4.780 4.830 4.762 4.790 20,983 -0.12(-2.42%)
Jul 09, 2014 4.870 4.910 4.870 4.909 10,134 +0.08(+1.74%)
Jul 08, 2014 4.800 4.830 4.800 4.825 15,687 -0.03(-0.62%)
Jul 07, 2014 4.850 4.880 4.840 4.855 5,260 -0.03(-0.72%)
Jul 03, 2014 4.890 4.890 4.890 0 -0.01(-0.20%)
Jul 02, 2014 4.890 4.920 4.890 4.900 2,195 -0.05(-1.01%)
Jul 01, 2014 4.940 4.950 4.918 4.950 6,569 +0.03(+0.61%)
Jun 30, 2014 4.900 4.920 4.900 4.920 59,299 +0.10(+2.07%)
Jun 27, 2014 4.830 4.830 4.800 4.820 40,741 +0.03(+0.63%)
Jun 26, 2014 4.780 4.810 4.780 4.790 28,560 -0.06(-1.24%)
Jun 25, 2014 4.840 4.850 4.810 4.850 31,713 +0.01(+0.21%)
Jun 24, 2014 4.800 4.870 4.800 4.840 118,204 +0.08(+1.71%)
Jun 23, 2014 4.760 4.770 4.730 4.758 44,645 -0.24(-4.83%)
Jun 20, 2014 4.986 5.030 4.986 5.000 22,329 -0.07(-1.38%)
Jun 19, 2014 5.040 5.070 5.040 5.070 93,788 +0.03(+0.60%)
Jun 18, 2014 5.070 5.070 4.980 5.040 183,759 -0.04(-0.79%)
Jun 17, 2014 5.040 5.100 5.040 5.080 585,567 +0.12(+2.42%)
Jun 16, 2014 4.960 4.980 4.950 4.960 362,154 -0.02(-0.40%)
Jun 13, 2014 4.940 4.980 4.930 4.980 23,849 +0.20(+4.18%)
Jun 12, 2014 4.865 4.865 4.780 4.780 9,934 +0.03(+0.63%)
Jun 11, 2014 4.780 4.800 4.740 4.750 67,853 +0.02(+0.42%)
Jun 10, 2014 4.730 4.750 4.730 4.730 27,399 -0.05(-1.05%)
Jun 06, 2014 4.750 4.800 4.750 4.780 14,819 -0.14(-2.85%)
Jun 05, 2014 4.870 4.920 4.860 4.920 14,636 -0.06(-1.20%)
Jun 04, 2014 4.920 4.980 4.920 4.980 55,742 +0.13(+2.68%)
Jun 03, 2014 4.840 4.920 4.840 4.850 6,374 -0.05(-1.02%)
Jun 02, 2014 4.890 4.900 4.875 4.900 16,069 +0.14(+2.94%)
May 30, 2014 4.770 4.810 4.760 4.760 3,077 +0.05(+1.06%)
May 29, 2014 4.730 4.730 4.696 4.710 4,410 -0.04(-0.84%)
May 28, 2014 4.870 4.870 4.690 4.750 33,522 +0.07(+1.50%)
May 27, 2014 4.690 4.710 4.680 4.680 164,604 +0.08(+1.74%)
May 23, 2014 4.600 4.600 4.600 0 +0.08(+1.77%)
May 22, 2014 4.540 4.540 4.500 4.520 13,535 +0.01(+0.19%)
May 21, 2014 4.500 4.590 4.450 4.511 19,869 +0.21(+4.92%)
May 20, 2014 4.330 4.330 4.280 4.300 21,604 +0.11(+2.63%)
May 19, 2014 4.195 4.210 4.180 4.190 74,298 -0.23(-5.20%)
May 16, 2014 4.410 4.440 4.410 4.420 6,539 -0.08(-1.78%)
May 15, 2014 4.525 4.530 4.480 4.500 10,663 -0.22(-4.66%)
May 14, 2014 4.740 4.740 4.720 4.720 17,554 -0.07(-1.46%)
May 13, 2014 4.780 4.810 4.770 4.790 7,090 -0.15(-3.04%)
May 12, 2014 4.920 4.950 4.920 4.940 13,294 +0.23(+4.88%)
May 09, 2014 4.750 4.910 4.710 4.710 19,026 -0.29(-5.71%)
May 08, 2014 5.010 5.020 4.980 4.995 311,421 +0.07(+1.32%)
May 07, 2014 4.954 4.970 4.910 4.930 36,373 -0.02(-0.40%)
May 06, 2014 4.960 5.000 4.950 4.950 7,596 -0.02(-0.40%)
May 05, 2014 5.000 5.000 4.950 4.970 9,349 -0.03(-0.60%)
May 02, 2014 5.020 5.020 4.990 5.000 170,210 -0.00(-0.10%)
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.