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
Nomura Holdings Inc ADR
(NY:
NMR
)
6.080
+0.260 (+4.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2014
4.841
4.841
4.800
4.804
330,691
-0.09(-1.80%)
May 29, 2014
4.885
4.892
4.870
4.892
324,922
+0.07(+1.53%)
May 28, 2014
4.826
4.833
4.789
4.819
620,906
+0.00(+0.00%)
May 27, 2014
4.863
4.870
4.797
4.819
476,400
+0.12(+2.50%)
May 23, 2014
4.708
4.701
4.701
4.701
214,088
+0.00(+0.00%)
May 22, 2014
4.664
4.701
4.642
4.701
331,380
+0.15(+3.40%)
May 21, 2014
4.524
4.576
4.517
4.546
540,732
+0.09(+1.98%)
May 20, 2014
4.480
4.502
4.443
4.458
402,640
+0.03(+0.66%)
May 19, 2014
4.392
4.436
4.392
4.429
398,218
+0.06(+1.35%)
May 16, 2014
4.377
4.377
4.340
4.370
256,440
+0.03(+0.68%)
May 15, 2014
4.392
4.399
4.318
4.340
553,195
-0.03(-0.67%)
May 14, 2014
4.414
4.451
4.370
4.370
523,968
-0.06(-1.33%)
May 13, 2014
4.392
4.443
4.392
4.429
532,989
+0.07(+1.69%)
May 12, 2014
4.318
4.355
4.311
4.355
411,906
+0.04(+0.85%)
May 09, 2014
4.340
4.340
4.304
4.318
232,642
-0.04(-1.01%)
May 08, 2014
4.385
4.399
4.333
4.363
417,036
-0.01(-0.17%)
May 07, 2014
4.399
4.399
4.340
4.370
640,642
-0.08(-1.82%)
May 06, 2014
4.451
4.466
4.429
4.451
571,279
-0.01(-0.17%)
May 05, 2014
4.480
4.480
4.443
4.458
159,163
-0.03(-0.66%)
May 02, 2014
4.488
4.524
4.466
4.488
398,512
+0.02(+0.49%)
May 01, 2014
4.466
4.480
4.429
4.466
3,648,415
+0.15(+3.58%)
Apr 30, 2014
4.333
4.348
4.304
4.311
704,514
-0.04(-1.01%)
Apr 29, 2014
4.326
4.355
4.326
4.355
284,884
+0.04(+0.85%)
Apr 28, 2014
4.326
4.340
4.282
4.318
418,443
+0.00(+0.00%)
Apr 25, 2014
4.355
4.355
4.311
4.318
395,316
-0.07(-1.68%)
Apr 24, 2014
4.399
4.399
4.355
4.392
262,306
-0.01(-0.17%)
Apr 23, 2014
4.399
4.414
4.377
4.399
456,048
+0.03(+0.67%)
Apr 22, 2014
4.370
4.385
4.340
4.370
1,378,434
-0.04(-1.00%)
Apr 21, 2014
4.466
4.473
4.385
4.414
13,661,820
-0.07(-1.48%)
Apr 17, 2014
4.502
4.480
4.480
4.480
3,583,368
-0.04(-0.81%)
Apr 16, 2014
4.466
4.517
4.466
4.517
634,066
+0.12(+2.68%)
Apr 15, 2014
4.407
4.414
4.348
4.399
856,572
-0.01(-0.33%)
Apr 14, 2014
4.421
4.451
4.385
4.414
453,472
+0.02(+0.50%)
Apr 11, 2014
4.429
4.443
4.392
4.392
863,152
-0.07(-1.49%)
Apr 10, 2014
4.554
4.554
4.443
4.458
1,064,379
-0.12(-2.57%)
Apr 09, 2014
4.532
4.598
4.532
4.576
393,183
+0.05(+1.14%)
Apr 08, 2014
4.546
4.591
4.514
4.524
810,652
-0.13(-2.84%)
Apr 07, 2014
4.708
4.708
4.613
4.657
884,546
-0.10(-2.01%)
Apr 04, 2014
4.819
4.833
4.730
4.752
395,512
-0.01(-0.15%)
Apr 03, 2014
4.789
4.789
4.672
4.760
291,485
-0.06(-1.22%)
Apr 02, 2014
4.745
4.826
4.745
4.819
448,531
+0.10(+2.02%)
Apr 01, 2014
4.716
4.730
4.697
4.723
317,874
-0.01(-0.16%)
Mar 31, 2014
4.708
4.745
4.708
4.730
470,821
+0.06(+1.26%)
Mar 28, 2014
4.649
4.722
4.649
4.672
296,041
+0.08(+1.76%)
Mar 27, 2014
4.598
4.620
4.561
4.591
392,468
+0.01(+0.16%)
Mar 26, 2014
4.649
4.664
4.583
4.583
385,291
-0.02(-0.48%)
Mar 25, 2014
4.627
4.664
4.576
4.605
748,358
-0.01(-0.32%)
Mar 24, 2014
4.672
4.672
4.605
4.620
407,498
-0.04(-0.79%)
Mar 21, 2014
4.686
4.723
4.642
4.657
174,352
-0.01(-0.32%)
Mar 20, 2014
4.627
4.679
4.613
4.672
336,715
-0.05(-1.09%)
Mar 19, 2014
4.723
4.752
4.694
4.723
421,542
-0.04(-0.93%)
Mar 18, 2014
4.738
4.775
4.708
4.767
296,329
+0.00(+0.00%)
Mar 17, 2014
4.752
4.797
4.750
4.767
456,934
+0.02(+0.47%)
Mar 14, 2014
4.723
4.767
4.708
4.745
454,487
+0.01(+0.16%)
Mar 13, 2014
4.848
4.848
4.686
4.738
517,234
-0.13(-2.72%)
Mar 12, 2014
4.855
4.881
4.805
4.870
364,098
-0.06(-1.19%)
Mar 11, 2014
4.973
5.003
4.922
4.929
336,528
-0.09(-1.76%)
Mar 10, 2014
5.039
5.047
5.003
5.017
362,310
-0.04(-0.87%)
Mar 07, 2014
5.084
5.091
5.025
5.061
184,109
-0.04(-0.72%)
Mar 06, 2014
5.061
5.120
5.061
5.098
414,380
+0.14(+2.82%)
Mar 05, 2014
4.966
4.984
4.936
4.958
335,039
-0.03(-0.59%)
Mar 04, 2014
4.995
5.003
4.973
4.988
223,648
+0.10(+2.11%)
Mar 03, 2014
4.900
4.929
4.870
4.885
361,209
-0.11(-2.21%)
Feb 28, 2014
4.973
5.025
4.966
4.995
478,223
+0.00(+0.00%)
Feb 27, 2014
4.958
4.995
4.936
4.995
497,453
-0.01(-0.15%)
Feb 26, 2014
5.039
5.039
4.944
5.003
490,409
-0.04(-0.87%)
Feb 25, 2014
5.047
5.069
5.017
5.047
402,713
-0.01(-0.15%)
Feb 24, 2014
5.061
5.106
5.054
5.054
407,838
-0.01(-0.29%)
Feb 21, 2014
5.076
5.113
5.061
5.069
281,241
+0.08(+1.62%)
Feb 20, 2014
5.003
5.017
4.966
4.988
337,799
-0.07(-1.31%)
Feb 19, 2014
5.076
5.120
5.039
5.054
582,189
-0.09(-1.72%)
Feb 18, 2014
5.098
5.157
5.069
5.142
564,498
+0.18(+3.56%)
Feb 14, 2014
4.929
4.966
4.966
4.966
837,596
-0.09(-1.75%)
Feb 13, 2014
5.010
5.061
4.966
5.054
609,163
-0.01(-0.15%)
Feb 12, 2014
5.061
5.098
5.014
5.061
800,188
-0.06(-1.15%)
Feb 11, 2014
5.003
5.120
5.003
5.120
450,703
+0.13(+2.50%)
Feb 10, 2014
5.032
5.047
4.988
4.995
395,325
-0.04(-0.88%)
Feb 07, 2014
5.010
5.054
4.995
5.039
388,717
+0.10(+2.09%)
Feb 06, 2014
4.885
4.958
4.878
4.936
334,382
+0.04(+0.75%)
Feb 05, 2014
4.878
4.929
4.841
4.900
590,883
-0.04(-0.89%)
Feb 04, 2014
4.878
4.958
4.855
4.944
988,846
+0.04(+0.75%)
Feb 03, 2014
5.010
5.032
4.870
4.907
1,557,464
-0.21(-4.17%)
Jan 31, 2014
5.098
5.164
5.069
5.120
831,283
-0.16(-3.06%)
Jan 30, 2014
5.341
5.363
5.223
5.282
1,123,371
-0.08(-1.51%)
Jan 29, 2014
5.363
5.400
5.319
5.363
880,290
-0.01(-0.14%)
Jan 28, 2014
5.356
5.389
5.341
5.370
989,357
+0.04(+0.83%)
Jan 27, 2014
5.393
5.400
5.245
5.326
1,169,613
-0.08(-1.50%)
Jan 24, 2014
5.429
5.459
5.385
5.407
1,150,076
-0.06(-1.08%)
Jan 23, 2014
5.532
5.540
5.437
5.466
604,985
-0.13(-2.37%)
Jan 22, 2014
5.613
5.635
5.569
5.598
385,237
-0.02(-0.39%)
Jan 21, 2014
5.621
5.628
5.562
5.621
503,919
+0.03(+0.53%)
Jan 17, 2014
5.621
5.591
5.591
5.591
278,655
-0.01(-0.13%)
Jan 16, 2014
5.621
5.628
5.584
5.598
380,047
-0.07(-1.17%)
Jan 15, 2014
5.665
5.672
5.629
5.665
310,620
+0.00(+0.00%)
Jan 14, 2014
5.665
5.679
5.628
5.665
487,688
-0.02(-0.39%)
Jan 13, 2014
5.701
5.738
5.657
5.687
724,017
-0.05(-0.90%)
Jan 10, 2014
5.753
5.753
5.687
5.738
185,313
-0.01(-0.26%)
Jan 09, 2014
5.775
5.797
5.724
5.753
461,562
-0.01(-0.26%)
Jan 08, 2014
5.753
5.775
5.701
5.768
861,649
+0.18(+3.29%)
Jan 07, 2014
5.576
5.598
5.554
5.584
659,572
+0.01(+0.13%)
Jan 06, 2014
5.621
5.635
5.562
5.576
451,080
-0.01(-0.26%)
Jan 03, 2014
5.598
5.628
5.562
5.591
346,618
-0.01(-0.13%)
Jan 02, 2014
5.687
5.687
5.584
5.598
377,404
-0.12(-2.06%)
Dec 31, 2013
5.613
5.716
5.716
5.716
1,011,857
+0.10(+1.83%)
Dec 30, 2013
5.701
5.709
5.591
5.613
907,920
-0.06(-1.04%)
Dec 27, 2013
5.694
5.716
5.657
5.672
599,384
+0.01(+0.26%)
Dec 26, 2013
5.643
5.694
5.598
5.657
1,164,112
+0.30(+5.63%)
Dec 24, 2013
5.407
5.407
5.341
5.356
1,113,246
-0.15(-2.80%)
Dec 23, 2013
5.495
5.532
5.459
5.510
1,674,197
+0.06(+1.08%)
Dec 20, 2013
5.466
5.503
5.437
5.451
2,063,883
-0.03(-0.54%)
Dec 19, 2013
5.518
5.554
5.451
5.481
1,612,141
-0.12(-2.10%)
Dec 18, 2013
5.495
5.613
5.437
5.598
723,797
+0.17(+3.12%)
Dec 17, 2013
5.451
5.495
5.400
5.429
413,415
-0.08(-1.47%)
Dec 16, 2013
5.518
5.598
5.510
5.510
422,742
-0.04(-0.79%)
Dec 13, 2013
5.547
5.584
5.518
5.554
474,956
-0.07(-1.18%)
Dec 12, 2013
5.591
5.621
5.562
5.621
762,631
+0.07(+1.33%)
Dec 11, 2013
5.606
5.613
5.532
5.547
800,124
-0.09(-1.57%)
Dec 10, 2013
5.613
5.643
5.584
5.635
547,194
-0.04(-0.65%)
Dec 09, 2013
5.672
5.687
5.628
5.672
449,461
-0.05(-0.90%)
Dec 06, 2013
5.701
5.746
5.687
5.724
247,092
+0.13(+2.23%)
Dec 05, 2013
5.628
5.672
5.584
5.598
413,831
-0.09(-1.55%)
Dec 04, 2013
5.606
5.709
5.591
5.687
506,888
-0.04(-0.77%)
Dec 03, 2013
5.724
5.753
5.679
5.731
613,030
-0.04(-0.64%)
Dec 02, 2013
5.834
5.834
5.760
5.768
633,819
-0.10(-1.75%)
Nov 29, 2013
5.885
5.922
5.827
5.871
218,366
-0.05(-0.87%)
Nov 27, 2013
5.878
5.930
5.863
5.922
551,985
+0.05(+0.88%)
Nov 26, 2013
5.871
5.900
5.863
5.871
300,878
-0.04(-0.62%)
Nov 25, 2013
5.937
5.944
5.871
5.907
485,790
-0.10(-1.59%)
Nov 22, 2013
5.966
6.025
5.952
6.003
753,044
+0.01(+0.25%)
Nov 21, 2013
5.900
6.040
5.900
5.988
1,382,610
+0.15(+2.52%)
Nov 20, 2013
5.878
5.885
5.834
5.841
423,898
-0.01(-0.25%)
Nov 19, 2013
5.885
5.885
5.834
5.856
403,553
+0.01(+0.25%)
Nov 18, 2013
5.893
5.915
5.827
5.841
816,099
-0.04(-0.75%)
Nov 15, 2013
5.827
5.952
5.827
5.885
1,595,086
+0.23(+4.03%)
Nov 14, 2013
5.518
5.665
5.510
5.657
2,113,952
+0.23(+4.20%)
Nov 12, 2013
5.378
5.429
5.350
5.429
1,901,328
+0.07(+1.37%)
Nov 11, 2013
5.326
5.370
5.326
5.356
431,602
-0.06(-1.09%)
Nov 08, 2013
5.304
5.415
5.297
5.415
598,514
+0.10(+1.94%)
Nov 07, 2013
5.415
5.437
5.290
5.312
997,460
-0.14(-2.56%)
Nov 06, 2013
5.429
5.466
5.429
5.451
261,499
+0.08(+1.51%)
Nov 05, 2013
5.378
5.407
5.341
5.370
913,795
-0.02(-0.41%)
Nov 04, 2013
5.356
5.400
5.356
5.393
818,431
+0.01(+0.14%)
Nov 01, 2013
5.326
5.407
5.312
5.385
377,573
-0.03(-0.54%)
Oct 31, 2013
5.451
5.451
5.400
5.415
764,251
-0.14(-2.52%)
Oct 30, 2013
5.569
5.584
5.512
5.554
746,794
+0.17(+3.14%)
Oct 29, 2013
5.503
5.503
5.341
5.385
796,230
-0.13(-2.27%)
Oct 28, 2013
5.540
5.547
5.503
5.510
523,057
+0.00(+0.00%)
Oct 25, 2013
5.518
5.532
5.495
5.510
194,192
-0.06(-1.06%)
Oct 24, 2013
5.591
5.591
5.525
5.569
135,594
+0.06(+1.07%)
Oct 23, 2013
5.510
5.532
5.474
5.510
240,007
-0.14(-2.47%)
Oct 22, 2013
5.650
5.665
5.569
5.650
332,712
+0.01(+0.13%)
Oct 21, 2013
5.672
5.679
5.621
5.643
321,126
-0.06(-1.03%)
Oct 18, 2013
5.687
5.709
5.665
5.701
1,041,448
-0.06(-1.02%)
Oct 17, 2013
5.657
5.768
5.628
5.760
771,794
+0.10(+1.82%)
Oct 16, 2013
5.606
5.672
5.598
5.657
471,412
+0.04(+0.65%)
Oct 15, 2013
5.665
5.665
5.591
5.621
383,765
-0.14(-2.43%)
Oct 14, 2013
5.679
5.768
5.646
5.760
397,063
+0.02(+0.38%)
Oct 11, 2013
5.657
5.746
5.643
5.738
310,459
+0.04(+0.65%)
Oct 10, 2013
5.679
5.701
5.643
5.701
481,971
+0.15(+2.79%)
Oct 09, 2013
5.569
5.576
5.473
5.547
649,163
+0.18(+3.29%)
Oct 08, 2013
5.444
5.466
5.359
5.370
486,041
-0.01(-0.27%)
Oct 07, 2013
5.393
5.451
5.370
5.385
612,013
-0.23(-4.06%)
Oct 04, 2013
5.532
5.628
5.510
5.613
422,458
+0.00(+0.00%)
Oct 03, 2013
5.665
5.687
5.554
5.613
466,256
-0.04(-0.78%)
Oct 02, 2013
5.643
5.657
5.584
5.657
332,522
-0.07(-1.16%)
Oct 01, 2013
5.709
5.775
5.694
5.724
311,462
-0.02(-0.38%)
Sep 30, 2013
5.679
5.749
5.672
5.746
492,189
-0.09(-1.51%)
Sep 27, 2013
5.841
5.856
5.819
5.834
224,884
-0.04(-0.75%)
Sep 26, 2013
5.856
5.885
5.834
5.878
370,305
+0.09(+1.52%)
Sep 25, 2013
5.841
5.841
5.713
5.790
401,622
-0.06(-1.01%)
Sep 24, 2013
5.893
5.922
5.841
5.849
406,285
+0.03(+0.51%)
Sep 23, 2013
5.827
5.878
5.768
5.819
481,125
+0.00(+0.00%)
Sep 20, 2013
5.937
5.952
5.804
5.819
440,688
-0.13(-2.10%)
Sep 19, 2013
5.996
5.996
5.893
5.944
476,578
-0.05(-0.86%)
Sep 18, 2013
5.841
6.033
5.827
5.996
1,325,979
+0.19(+3.30%)
Sep 17, 2013
5.738
5.812
5.716
5.804
622,852
+0.06(+1.02%)
Sep 16, 2013
5.753
5.790
5.727
5.746
422,827
+0.06(+1.03%)
Sep 13, 2013
5.672
5.687
5.621
5.687
395,569
+0.04(+0.65%)
Sep 12, 2013
5.665
5.679
5.598
5.650
341,000
-0.07(-1.16%)
Sep 11, 2013
5.657
5.724
5.650
5.716
322,806
-0.04(-0.64%)
Sep 10, 2013
5.694
5.760
5.687
5.753
750,934
+0.12(+2.09%)
Sep 09, 2013
5.562
5.635
5.547
5.635
564,374
+0.20(+3.65%)
Sep 06, 2013
5.437
5.473
5.363
5.437
583,688
-0.02(-0.40%)
Sep 05, 2013
5.444
5.466
5.418
5.459
628,270
-0.02(-0.40%)
Sep 04, 2013
5.415
5.503
5.415
5.481
861,249
+0.14(+2.62%)
Sep 03, 2013
5.326
5.404
5.304
5.341
809,696
+0.26(+5.06%)
Aug 30, 2013
5.150
5.150
5.069
5.084
332,073
-0.12(-2.26%)
Aug 29, 2013
5.194
5.245
5.187
5.201
253,243
+0.00(+0.00%)
Aug 28, 2013
5.223
5.238
4.635
5.201
677,260
-0.08(-1.53%)
Aug 27, 2013
5.341
5.348
5.267
5.282
627,470
-0.07(-1.37%)
Aug 26, 2013
5.385
5.415
5.334
5.356
437,254
-0.09(-1.62%)
Aug 23, 2013
5.437
5.540
5.393
5.444
251,522
+0.04(+0.82%)
Aug 22, 2013
5.348
5.429
5.348
5.400
369,424
+0.09(+1.66%)
Aug 21, 2013
5.326
5.381
5.267
5.312
552,766
-0.07(-1.23%)
Aug 20, 2013
5.348
5.407
5.341
5.378
269,782
+0.01(+0.14%)
Aug 19, 2013
5.437
5.444
5.356
5.370
564,716
-0.10(-1.75%)
Aug 16, 2013
5.429
5.503
5.389
5.466
380,581
+0.08(+1.50%)
Aug 15, 2013
5.415
5.437
5.363
5.385
1,324,893
-0.13(-2.40%)
Aug 14, 2013
5.525
5.547
5.488
5.518
539,322
+0.07(+1.21%)
Aug 13, 2013
5.415
5.473
5.363
5.451
868,820
+0.02(+0.41%)
Aug 12, 2013
5.429
5.459
5.415
5.429
493,809
-0.15(-2.64%)
Aug 09, 2013
5.598
5.628
5.562
5.576
397,624
-0.04(-0.66%)
Aug 08, 2013
5.613
5.635
5.532
5.613
721,624
-0.03(-0.52%)
Aug 07, 2013
5.724
5.731
5.618
5.643
1,017,782
-0.10(-1.67%)
Aug 06, 2013
5.775
5.819
5.716
5.738
1,189,127
-0.04(-0.76%)
Aug 05, 2013
5.812
5.834
5.760
5.782
432,014
-0.05(-0.88%)
Aug 02, 2013
5.782
5.834
5.753
5.834
679,189
+0.05(+0.89%)
Aug 01, 2013
5.812
5.841
5.768
5.782
755,923
+0.18(+3.15%)
Jul 31, 2013
5.598
5.665
5.569
5.606
832,694
+0.01(+0.13%)
Jul 30, 2013
5.598
5.628
5.569
5.598
1,226,191
+0.10(+1.87%)
Jul 29, 2013
5.554
5.562
5.481
5.495
1,347,876
-0.32(-5.56%)
Jul 26, 2013
5.900
5.900
5.731
5.819
1,335,179
-0.10(-1.74%)
Jul 25, 2013
5.878
5.937
5.827
5.922
966,707
-0.07(-1.11%)
Jul 24, 2013
6.018
6.047
5.959
5.988
609,637
-0.02(-0.37%)
Jul 23, 2013
6.055
6.055
5.981
6.010
891,828
-0.01(-0.12%)
Jul 22, 2013
6.003
6.040
5.996
6.018
1,693,655
-0.02(-0.37%)
Jul 19, 2013
6.040
6.047
5.996
6.040
1,016,566
-0.09(-1.44%)
Jul 18, 2013
6.099
6.142
6.099
6.128
746,675
+0.03(+0.54%)
Jul 17, 2013
6.113
6.139
6.077
6.095
556,468
+0.04(+0.67%)
Jul 16, 2013
6.128
6.128
6.040
6.055
913,922
-0.10(-1.67%)
Jul 15, 2013
6.113
6.172
6.106
6.158
543,653
+0.06(+0.96%)
Jul 12, 2013
6.055
6.099
6.018
6.099
1,014,119
-0.05(-0.84%)
Jul 11, 2013
6.077
6.165
6.062
6.150
1,974,924
+0.21(+3.59%)
Jul 10, 2013
5.930
5.981
5.893
5.937
594,704
-0.02(-0.37%)
Jul 09, 2013
5.952
5.966
5.819
5.959
1,464,969
+0.14(+2.40%)
Jul 08, 2013
5.849
5.863
5.790
5.819
1,134,271
-0.04(-0.75%)
Jul 05, 2013
5.856
5.878
5.673
5.863
2,125,151
+0.24(+4.18%)
Jul 03, 2013
5.554
5.657
5.532
5.628
873,984
+0.00(+0.00%)
Jul 02, 2013
5.643
5.687
5.584
5.628
1,387,771
+0.05(+0.92%)
Jul 01, 2013
5.569
5.628
5.569
5.576
1,045,714
+0.10(+1.88%)
Jun 28, 2013
5.429
5.518
5.429
5.473
1,727,238
+0.08(+1.50%)
Jun 27, 2013
5.334
5.400
5.319
5.393
1,263,244
+0.04(+0.69%)
Jun 26, 2013
5.326
5.378
5.297
5.356
1,636,683
-0.11(-2.02%)
Jun 25, 2013
5.415
5.503
5.400
5.466
2,167,164
+0.05(+0.95%)
Jun 24, 2013
5.348
5.481
5.326
5.415
3,744,962
-0.15(-2.77%)
Jun 21, 2013
5.473
5.576
5.407
5.569
3,202,797
+0.14(+2.57%)
Jun 20, 2013
5.532
5.547
5.400
5.429
2,681,522
-0.24(-4.16%)
Jun 19, 2013
5.819
5.849
5.665
5.665
2,377,616
-0.20(-3.39%)
Jun 18, 2013
5.863
5.930
5.841
5.863
1,982,999
+0.20(+3.51%)
Jun 17, 2013
5.694
5.768
5.635
5.665
1,637,907
+0.18(+3.36%)
Jun 14, 2013
5.606
5.650
5.481
5.481
1,841,037
-0.35(-5.93%)
Jun 13, 2013
5.738
5.849
5.687
5.827
2,372,255
+0.20(+3.53%)
Jun 12, 2013
5.775
5.790
5.584
5.628
2,326,697
-0.01(-0.13%)
Jun 11, 2013
5.643
5.738
5.598
5.635
2,942,091
-0.03(-0.52%)
Jun 10, 2013
5.746
5.760
5.635
5.665
1,602,368
+0.10(+1.72%)
Jun 07, 2013
5.437
5.591
5.385
5.569
2,673,706
+0.28(+5.29%)
Jun 06, 2013
5.275
5.297
5.157
5.290
2,931,195
+0.04(+0.84%)
Jun 05, 2013
5.326
5.334
5.209
5.245
2,688,930
-0.40(-7.16%)
Jun 04, 2013
5.731
5.790
5.598
5.650
3,040,336
+0.32(+6.08%)
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.