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 28, 2023
4.720
4.720
4.660
4.660
994
-0.06(-1.27%)
Apr 27, 2023
4.900
4.900
4.720
4.720
322
+0.06(+1.29%)
Apr 24, 2023
4.660
33
-0.08(-1.69%)
Apr 21, 2023
4.850
4.850
4.740
4.740
1,293
+0.00(+0.00%)
Apr 20, 2023
4.740
4.740
4.740
4.740
354
+0.10(+2.16%)
Apr 19, 2023
4.770
4.810
4.640
4.640
946
+0.09(+1.98%)
Apr 18, 2023
4.680
4.680
4.550
4.550
2,084
-0.33(-6.76%)
Apr 17, 2023
4.900
4.900
4.835
4.880
3,917
-0.06(-1.21%)
Apr 14, 2023
5.000
5.000
4.940
4.940
508
+0.00(+0.00%)
Apr 13, 2023
4.940
4.940
4.940
4.940
797
+0.11(+2.28%)
Apr 12, 2023
4.830
4.830
4.830
4.830
2,233
+0.03(+0.63%)
Apr 11, 2023
4.800
4.800
4.800
4.800
248
+0.00(+0.00%)
Apr 10, 2023
4.700
4.940
4.700
4.800
772
+0.16(+3.43%)
Apr 06, 2023
4.641
4.641
4.641
4.641
274
+0.01(+0.31%)
Apr 05, 2023
4.660
4.660
4.627
4.627
1,511
-0.05(-1.14%)
Apr 04, 2023
4.800
4.800
4.572
4.680
552
-0.03(-0.64%)
Mar 31, 2023
4.710
49
+0.02(+0.43%)
Mar 30, 2023
4.590
4.690
4.590
4.690
639
+0.11(+2.40%)
Mar 28, 2023
4.580
142
-0.02(-0.43%)
Mar 27, 2023
4.590
4.600
4.560
4.600
1,366
+0.07(+1.49%)
Mar 24, 2023
4.570
4.570
4.532
4.532
800
+0.01(+0.28%)
Mar 23, 2023
4.520
4.520
4.520
4.520
965
+0.08(+1.80%)
Mar 22, 2023
4.440
4.440
4.440
4.440
421
-0.12(-2.63%)
Mar 21, 2023
4.537
4.590
4.537
4.560
602
+0.06(+1.33%)
Mar 20, 2023
4.500
4.500
4.500
4.500
624
+0.06(+1.33%)
Mar 17, 2023
4.441
4.441
4.441
4.441
2,026
-0.08(-1.86%)
Mar 16, 2023
4.500
4.525
4.490
4.525
800
+0.06(+1.32%)
Mar 15, 2023
4.466
4.466
4.466
4.466
177
-0.05(-1.19%)
Mar 14, 2023
4.500
4.520
4.500
4.520
609
+0.03(+0.67%)
Mar 13, 2023
4.540
4.540
4.490
4.490
1,633
-0.04(-0.80%)
Mar 10, 2023
4.560
4.560
4.510
4.526
13,472
+0.03(+0.58%)
Mar 09, 2023
4.500
4.500
4.500
4.500
4,962
-0.00(-0.09%)
Mar 08, 2023
4.500
4.504
4.480
4.504
10,930
+0.08(+1.90%)
Mar 07, 2023
4.445
4.445
4.390
4.420
1,822
-0.15(-3.28%)
Mar 06, 2023
4.570
4.570
4.570
4.570
462
+0.10(+2.24%)
Mar 03, 2023
4.445
4.470
4.445
4.470
2,460
+0.09(+2.17%)
Mar 02, 2023
4.375
4.375
4.375
4.375
242
+0.03(+0.58%)
Mar 01, 2023
4.350
4.350
4.350
4.350
3,860
+0.07(+1.64%)
Feb 28, 2023
4.280
4.280
4.260
4.280
1,150
-0.00(-0.05%)
Feb 27, 2023
4.270
4.282
4.250
4.282
12,526
+0.05(+1.23%)
Feb 24, 2023
4.290
4.290
4.230
4.230
61,973
-0.04(-0.94%)
Feb 23, 2023
4.230
4.270
4.230
4.270
1,047
+0.03(+0.71%)
Feb 22, 2023
4.240
4.240
4.240
4.240
629
-0.08(-1.85%)
Feb 21, 2023
4.310
4.320
4.300
4.320
2,227
-0.11(-2.59%)
Feb 17, 2023
4.430
4.435
4.430
4.435
1,377
+0.09(+2.19%)
Feb 15, 2023
4.340
113
+0.02(+0.46%)
Feb 14, 2023
4.370
4.380
4.320
4.320
4,881
+0.07(+1.65%)
Feb 13, 2023
4.250
4.260
4.240
4.250
1,319
-0.05(-1.16%)
Feb 10, 2023
4.260
4.380
4.260
4.300
16,628
+0.15(+3.61%)
Feb 09, 2023
4.140
4.190
4.140
4.150
14,512
+0.37(+9.64%)
Feb 08, 2023
3.785
3.785
3.785
3.785
258
-0.01(-0.39%)
Feb 07, 2023
3.800
3.800
3.790
3.800
1,814
-0.01(-0.26%)
Feb 06, 2023
3.830
3.830
3.770
3.810
3,519
-0.15(-3.67%)
Feb 02, 2023
3.955
129
+0.01(+0.25%)
Jan 31, 2023
3.945
204
+0.00(+0.00%)
Jan 30, 2023
3.970
3.970
3.920
3.945
92,220
-0.03(-0.63%)
Jan 27, 2023
3.890
3.970
3.890
3.970
9,143
+0.08(+2.06%)
Jan 26, 2023
3.920
3.920
3.890
3.890
6,236
-0.06(-1.52%)
Jan 25, 2023
3.870
3.950
3.860
3.950
10,925
+0.17(+4.50%)
Jan 24, 2023
3.790
3.790
3.780
3.780
496
-0.04(-1.05%)
Jan 23, 2023
3.830
3.830
3.820
3.820
746
-0.03(-0.78%)
Jan 20, 2023
3.820
3.880
3.820
3.850
4,163
+0.01(+0.26%)
Jan 19, 2023
3.830
3.840
3.820
3.840
17,486
+0.09(+2.40%)
Jan 17, 2023
3.750
373
+0.04(+1.21%)
Jan 13, 2023
3.705
3.705
3.705
3.705
928
+0.02(+0.41%)
Jan 12, 2023
3.660
3.690
3.660
3.690
11,757
+0.02(+0.60%)
Jan 09, 2023
3.668
178
+0.02(+0.63%)
Jan 06, 2023
3.580
3.645
3.580
3.645
3,772
-0.04(-0.95%)
Jan 05, 2023
3.700
3.700
3.660
3.680
4,034
-0.11(-2.90%)
Jan 04, 2023
3.786
3.790
3.786
3.790
96,186
+0.04(+1.07%)
Jan 03, 2023
3.770
3.790
3.750
3.750
2,902
+0.03(+0.81%)
Dec 30, 2022
3.700
3.768
3.700
3.720
1,378
-0.06(-1.59%)
Dec 29, 2022
3.780
3.780
3.780
3.780
194
+0.13(+3.70%)
Dec 28, 2022
3.645
3.660
3.645
3.645
940
-0.06(-1.49%)
Dec 27, 2022
3.750
3.750
3.700
3.700
2,943
-0.01(-0.27%)
Dec 23, 2022
3.570
3.870
3.570
3.710
824
-0.07(-1.85%)
Dec 22, 2022
3.740
3.780
3.740
3.780
523
+0.02(+0.53%)
Dec 21, 2022
3.720
3.760
3.720
3.760
541
+0.20(+5.62%)
Dec 20, 2022
3.550
3.560
3.550
3.560
1,507
+0.01(+0.28%)
Dec 19, 2022
3.500
3.550
3.500
3.550
1,080
-0.01(-0.28%)
Dec 16, 2022
3.550
3.560
3.550
3.560
1,508
-0.08(-2.20%)
Dec 14, 2022
3.640
226
+0.18(+5.20%)
Dec 13, 2022
3.490
3.540
3.460
3.460
6,735
+0.11(+3.28%)
Dec 12, 2022
3.330
3.350
3.330
3.350
388
-0.03(-0.89%)
Dec 09, 2022
3.380
3.380
3.380
3.380
681
+0.05(+1.50%)
Dec 08, 2022
3.470
3.470
3.310
3.330
18,348
-0.02(-0.60%)
Dec 07, 2022
3.320
3.350
3.320
3.350
1,856
+0.11(+3.40%)
Dec 06, 2022
3.260
3.260
3.240
3.240
8,207
-0.01(-0.46%)
Dec 05, 2022
3.290
3.290
3.255
3.255
510
-0.04(-1.06%)
Dec 02, 2022
3.293
3.293
3.290
3.290
540
-0.02(-0.75%)
Dec 01, 2022
3.190
3.315
3.190
3.315
410
+0.00(+0.15%)
Nov 30, 2022
3.260
3.310
3.260
3.310
821
+0.05(+1.53%)
Nov 29, 2022
3.140
3.310
3.140
3.260
6,966
-0.01(-0.31%)
Nov 28, 2022
3.320
3.370
3.270
3.270
16,340
-0.13(-3.82%)
Nov 25, 2022
3.400
3.400
3.395
3.400
3,205
+0.02(+0.74%)
Nov 23, 2022
3.370
3.400
3.360
3.375
22,843
+0.12(+3.85%)
Nov 22, 2022
3.250
3.250
3.250
3.250
166
+0.06(+1.88%)
Nov 21, 2022
3.220
3.220
3.190
3.190
1,813
-0.03(-0.93%)
Nov 18, 2022
3.220
3.220
3.220
3.220
255
+0.07(+2.09%)
Nov 17, 2022
3.180
3.180
3.140
3.154
6,175
-0.05(-1.53%)
Nov 16, 2022
3.203
3.203
3.203
3.203
742
+0.02(+0.72%)
Nov 15, 2022
3.179
3.180
3.179
3.180
458
-0.07(-2.15%)
Nov 11, 2022
3.250
298
-0.03(-0.88%)
Nov 10, 2022
3.250
3.310
3.250
3.279
6,346
-0.04(-1.23%)
Nov 09, 2022
3.320
3.320
3.320
3.320
348
-0.09(-2.64%)
Nov 08, 2022
3.530
3.530
3.390
3.410
1,647
-0.03(-0.87%)
Nov 07, 2022
3.560
3.560
3.390
3.440
3,877
+0.01(+0.29%)
Nov 04, 2022
3.420
3.520
3.420
3.430
811
+0.07(+2.14%)
Nov 03, 2022
3.358
3.358
3.358
3.358
408
-0.03(-0.80%)
Nov 02, 2022
3.370
3.385
3.370
3.385
3,168
-0.11(-3.15%)
Nov 01, 2022
3.500
3.500
3.370
3.495
12,888
+0.35(+10.95%)
Oct 31, 2022
3.151
3.160
3.150
3.150
22,511
-0.05(-1.56%)
Oct 28, 2022
3.198
3.200
3.198
3.200
5,144
-0.01(-0.37%)
Oct 27, 2022
3.245
3.245
3.212
3.212
1,933
-0.02(-0.62%)
Oct 26, 2022
3.200
3.260
3.200
3.232
4,397
+0.07(+2.28%)
Oct 25, 2022
3.170
3.170
3.160
3.160
24,788
+0.04(+1.28%)
Oct 24, 2022
3.150
3.152
3.120
3.120
27,094
-0.08(-2.50%)
Oct 21, 2022
3.090
3.221
3.090
3.200
3,770
+0.01(+0.31%)
Oct 20, 2022
3.165
3.190
3.165
3.190
980
-0.01(-0.31%)
Oct 19, 2022
3.200
3.200
3.200
3.200
508
+0.01(+0.16%)
Oct 18, 2022
3.240
3.240
3.160
3.195
4,595
+0.06(+1.98%)
Oct 17, 2022
3.130
3.133
3.130
3.133
995
-0.01(-0.22%)
Oct 14, 2022
3.140
3.140
3.140
3.140
962
-0.01(-0.48%)
Oct 13, 2022
3.080
3.155
3.050
3.155
1,527
-0.05(-1.41%)
Oct 12, 2022
3.190
3.200
3.190
3.200
1,509
-0.07(-2.14%)
Oct 11, 2022
3.305
3.321
3.270
3.270
13,338
-0.06(-1.80%)
Oct 07, 2022
3.330
130
-0.04(-1.19%)
Oct 06, 2022
3.370
3.370
3.370
3.370
248
-0.09(-2.60%)
Oct 05, 2022
3.460
3.460
3.460
3.460
1,363
-0.04(-1.14%)
Oct 04, 2022
3.495
3.500
3.480
3.500
7,732
+0.06(+1.74%)
Oct 03, 2022
3.435
3.450
3.435
3.440
1,699
+0.01(+0.29%)
Sep 30, 2022
3.410
3.450
3.410
3.430
10,308
-0.04(-1.29%)
Sep 29, 2022
3.475
3.475
3.475
3.475
386
-0.05(-1.31%)
Sep 28, 2022
3.510
3.550
3.460
3.521
31,301
+0.17(+5.10%)
Sep 27, 2022
3.400
3.420
3.350
3.350
20,877
+0.02(+0.60%)
Sep 26, 2022
3.310
3.360
3.300
3.330
1,617
+0.05(+1.52%)
Sep 23, 2022
3.310
3.310
3.270
3.280
5,172
-0.06(-1.93%)
Sep 22, 2022
3.350
3.350
3.336
3.345
10,199
-0.03(-0.76%)
Sep 21, 2022
3.400
3.400
3.350
3.370
1,305
-0.02(-0.59%)
Sep 20, 2022
3.425
3.425
3.390
3.390
4,570
-0.01(-0.29%)
Sep 16, 2022
3.400
311
-0.01(-0.35%)
Sep 15, 2022
3.380
3.412
3.380
3.412
1,571
-0.10(-2.79%)
Sep 14, 2022
3.510
3.510
3.510
3.510
501
+0.01(+0.30%)
Sep 13, 2022
3.500
3.500
3.499
3.499
1,449
-0.04(-1.14%)
Sep 12, 2022
3.460
3.595
3.460
3.540
716
+0.06(+1.58%)
Sep 08, 2022
3.485
272
+0.02(+0.72%)
Sep 07, 2022
3.450
3.460
3.425
3.460
2,537
-0.04(-1.09%)
Sep 06, 2022
3.500
3.540
3.498
3.498
5,284
-0.10(-2.83%)
Sep 02, 2022
3.607
3.607
3.600
3.600
873
-0.02(-0.57%)
Sep 01, 2022
3.632
3.632
3.620
3.620
551
-0.07(-1.88%)
Aug 31, 2022
3.690
3.690
3.690
3.690
1,263
-0.04(-1.13%)
Aug 30, 2022
3.900
3.900
3.710
3.732
1,477
+0.01(+0.32%)
Aug 29, 2022
3.730
3.730
3.680
3.720
3,410
-0.05(-1.33%)
Aug 26, 2022
3.750
3.770
3.750
3.770
5,292
-0.06(-1.57%)
Aug 25, 2022
3.830
3.830
3.830
3.830
367
+0.06(+1.46%)
Aug 24, 2022
3.780
3.780
3.775
3.775
674
-0.06(-1.44%)
Aug 23, 2022
3.800
3.830
3.800
3.830
2,026
-0.02(-0.39%)
Aug 22, 2022
3.850
3.850
3.845
3.845
727
+0.01(+0.18%)
Aug 19, 2022
3.820
3.850
3.820
3.838
1,743
-0.04(-1.08%)
Aug 18, 2022
3.890
3.890
3.880
3.880
739
+0.07(+1.76%)
Aug 17, 2022
3.813
3.813
3.813
3.813
273
+0.06(+1.68%)
Aug 15, 2022
3.750
203
-0.03(-0.79%)
Aug 12, 2022
3.800
3.800
3.760
3.780
1,927
+0.05(+1.39%)
Aug 11, 2022
3.728
3.728
3.728
3.728
366
-0.01(-0.32%)
Aug 10, 2022
3.690
3.740
3.690
3.740
23,015
+0.01(+0.13%)
Aug 09, 2022
3.720
3.770
3.710
3.735
4,444
+0.01(+0.40%)
Aug 08, 2022
3.810
3.810
3.700
3.720
2,281
-0.21(-5.34%)
Aug 04, 2022
3.930
148
-0.26(-6.21%)
Aug 03, 2022
4.170
4.211
4.170
4.190
2,758
-0.11(-2.67%)
Aug 02, 2022
4.305
4.305
4.250
4.305
1,334
+0.07(+1.59%)
Aug 01, 2022
4.323
4.323
4.237
4.237
866
+0.07(+1.62%)
Jul 29, 2022
4.170
4.170
4.170
4.170
1,143
+0.16(+3.99%)
Jul 28, 2022
4.010
4.010
4.010
4.010
382
-0.24(-5.65%)
Jul 27, 2022
4.250
4.250
4.250
4.250
263
+0.03(+0.78%)
Jul 26, 2022
4.217
4.217
4.217
4.217
926
+0.10(+2.50%)
Jul 22, 2022
4.114
131
+0.02(+0.59%)
Jul 21, 2022
4.090
4.090
4.090
4.090
407
+0.12(+3.02%)
Jul 20, 2022
3.950
3.970
3.950
3.970
454
+0.00(+0.00%)
Jul 19, 2022
3.930
3.970
3.930
3.970
753
+0.02(+0.51%)
Jul 18, 2022
3.950
3.950
3.950
3.950
384
+0.00(+0.00%)
Jul 15, 2022
3.950
3.950
3.950
3.950
1,511
-0.08(-1.99%)
Jul 13, 2022
4.030
164
-0.08(-1.95%)
Jul 12, 2022
4.110
4.180
4.110
4.110
4,451
-0.03(-0.84%)
Jul 11, 2022
4.192
4.200
4.080
4.145
9,633
+0.01(+0.27%)
Jul 08, 2022
4.090
4.210
4.030
4.134
16,717
+0.02(+0.58%)
Jul 07, 2022
4.110
4.110
4.110
4.110
273
+0.08(+1.99%)
Jul 06, 2022
4.020
4.030
4.020
4.030
574
+0.09(+2.25%)
Jul 05, 2022
3.942
3.942
3.942
3.942
298
+0.02(+0.42%)
Jun 30, 2022
3.925
53
-0.19(-4.57%)
Jun 28, 2022
4.113
26
+0.31(+8.15%)
Jun 27, 2022
3.803
3.803
3.803
3.803
110
-0.21(-5.16%)
Jun 24, 2022
3.970
4.010
3.970
4.010
1,436
+0.17(+4.51%)
Jun 23, 2022
3.780
3.837
3.780
3.837
1,646
+0.10(+2.59%)
Jun 21, 2022
3.740
3
-0.14(-3.71%)
Jun 17, 2022
3.950
3.970
3.884
3.884
935
-0.06(-1.42%)
Jun 16, 2022
3.830
4.050
3.830
3.940
3,749
-0.11(-2.72%)
Jun 15, 2022
3.970
4.050
3.970
4.050
4,056
-0.01(-0.25%)
Jun 14, 2022
4.050
4.100
4.010
4.060
3,253
-0.12(-2.87%)
Jun 13, 2022
4.190
4.400
4.180
4.180
728
-0.16(-3.69%)
Jun 10, 2022
4.340
4.340
4.340
4.340
324
-0.05(-1.14%)
Jun 09, 2022
4.400
4.400
4.390
4.390
5,215
+0.01(+0.14%)
Jun 06, 2022
4.384
44
+0.09(+2.13%)
Jun 03, 2022
4.365
4.390
4.293
4.293
992
-0.15(-3.32%)
Jun 01, 2022
4.440
6
-0.16(-3.48%)
May 31, 2022
4.600
4.600
4.584
4.600
2,589
-0.08(-1.60%)
May 27, 2022
4.675
4.675
4.675
4.675
245
+0.10(+2.12%)
May 26, 2022
4.578
4.578
4.578
4.578
442
-0.05(-1.12%)
May 20, 2022
4.630
56
+0.04(+0.98%)
May 19, 2022
4.585
4.585
4.585
4.585
356
+0.14(+3.27%)
May 18, 2022
4.440
4.440
4.440
4.440
320
-0.12(-2.63%)
May 17, 2022
4.600
4.600
4.500
4.560
3,367
+0.07(+1.49%)
May 16, 2022
4.500
4.550
4.493
4.493
800
+0.07(+1.65%)
May 13, 2022
4.400
4.420
4.260
4.420
5,414
+0.17(+4.00%)
May 12, 2022
4.250
4.250
4.200
4.250
26,618
+0.04(+0.85%)
May 11, 2022
4.214
4.214
4.214
4.214
1,111
+0.05(+1.30%)
May 10, 2022
4.130
4.160
4.130
4.160
835
-0.17(-3.93%)
May 09, 2022
4.330
4.330
4.330
4.330
828
-0.10(-2.26%)
May 06, 2022
4.340
4.430
4.340
4.430
846
+0.01(+0.23%)
May 05, 2022
4.410
4.420
4.410
4.420
473
-0.17(-3.70%)
May 04, 2022
4.600
4.600
4.590
4.590
789
+0.09(+2.00%)
May 03, 2022
4.500
4.500
4.500
4.500
947
-0.02(-0.44%)
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.