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
)
3.575
+0.015 (+0.42%)
Streaming Delayed Price
Updated: 2:58 PM EDT, Jun 4, 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 (%)
Jun 04, 2024
3.700
3.700
3.502
3.575
1,116
+0.02(+0.42%)
Jun 03, 2024
3.400
3.610
3.400
3.560
1,067
+0.03(+0.85%)
May 31, 2024
3.600
3.600
3.450
3.530
14,057
+0.10(+2.92%)
May 30, 2024
3.360
3.469
3.360
3.430
3,933
+0.12(+3.63%)
May 29, 2024
3.480
3.480
3.310
3.310
12,303
-0.19(-5.41%)
May 28, 2024
3.500
3.600
3.480
3.499
13,124
-0.00(-0.02%)
May 24, 2024
3.650
3.650
3.500
3.500
5,131
-0.06(-1.82%)
May 23, 2024
3.690
3.690
3.500
3.565
2,860
+0.02(+0.42%)
May 22, 2024
3.690
3.690
3.510
3.550
4,551
-0.18(-4.83%)
May 21, 2024
3.760
3.760
3.620
3.730
13,597
+0.05(+1.36%)
May 20, 2024
3.780
3.780
3.610
3.680
2,343
+0.08(+2.22%)
May 17, 2024
3.900
3.900
3.500
3.600
4,486
-0.13(-3.61%)
May 16, 2024
3.810
3.848
3.570
3.735
2,472
+0.00(+0.08%)
May 15, 2024
3.730
3.740
3.650
3.732
7,460
-0.06(-1.66%)
May 14, 2024
3.740
3.830
3.740
3.795
8,529
+0.14(+3.80%)
May 13, 2024
3.610
3.690
3.580
3.656
8,007
+0.16(+4.46%)
May 10, 2024
3.430
3.540
3.430
3.500
14,068
+0.16(+4.79%)
May 09, 2024
3.430
3.430
3.290
3.340
3,076
+0.04(+1.21%)
May 08, 2024
3.430
3.430
3.300
3.300
909
-0.02(-0.60%)
May 07, 2024
3.429
3.429
3.320
3.320
1,904
-0.07(-2.06%)
May 06, 2024
3.270
3.430
3.270
3.390
4,609
-0.01(-0.29%)
May 03, 2024
3.430
3.430
3.346
3.400
9,727
+0.05(+1.55%)
May 02, 2024
3.310
3.410
3.300
3.348
8,598
+0.06(+1.76%)
May 01, 2024
3.310
3.310
3.270
3.290
1,169
+0.04(+1.23%)
Apr 30, 2024
3.260
3.260
3.250
3.250
1,353
+0.02(+0.62%)
Apr 29, 2024
3.270
3.285
3.230
3.230
2,433
+0.02(+0.62%)
Apr 26, 2024
3.235
3.235
3.210
3.210
4,990
-0.03(-0.93%)
Apr 25, 2024
3.180
3.240
3.180
3.240
2,372
-0.03(-0.92%)
Apr 24, 2024
3.310
3.310
3.240
3.270
1,430
+0.08(+2.51%)
Apr 23, 2024
3.170
3.260
3.170
3.190
2,232
-0.05(-1.54%)
Apr 22, 2024
3.270
3.350
3.130
3.240
3,847
+0.08(+2.53%)
Apr 19, 2024
3.210
3.210
3.160
3.160
586
-0.04(-1.25%)
Apr 18, 2024
3.200
3.233
3.190
3.200
24,024
+0.02(+0.63%)
Apr 17, 2024
3.200
3.200
3.150
3.180
1,335
+0.02(+0.63%)
Apr 16, 2024
3.170
3.235
3.150
3.160
60,263
-0.01(-0.32%)
Apr 15, 2024
3.200
3.225
3.170
3.170
3,559
-0.08(-2.61%)
Apr 12, 2024
3.310
3.320
3.230
3.255
16,889
+0.04(+1.40%)
Apr 11, 2024
3.220
3.255
3.190
3.210
2,357
-0.01(-0.31%)
Apr 10, 2024
3.210
3.280
3.210
3.220
11,120
-0.06(-1.83%)
Apr 09, 2024
3.375
3.375
3.260
3.280
2,371
+0.02(+0.61%)
Apr 08, 2024
3.300
3.300
3.235
3.260
4,147
+0.09(+2.84%)
Apr 05, 2024
3.200
3.230
3.170
3.170
10,694
-0.05(-1.55%)
Apr 04, 2024
3.200
3.330
3.200
3.220
7,202
-0.11(-3.30%)
Apr 03, 2024
3.200
3.330
3.170
3.330
190,969
+0.17(+5.38%)
Apr 02, 2024
3.440
3.440
3.160
3.160
2,280
-0.20(-5.95%)
Apr 01, 2024
3.230
3.410
3.210
3.360
29,060
+0.22(+7.01%)
Mar 28, 2024
3.140
3.140
3.110
3.140
4,135
+0.00(+0.00%)
Mar 27, 2024
3.170
3.170
3.110
3.140
1,546
-0.04(-1.26%)
Mar 26, 2024
3.250
3.250
3.110
3.180
3,780
+0.07(+2.25%)
Mar 25, 2024
3.210
3.210
3.110
3.110
10,850
+0.00(+0.00%)
Mar 22, 2024
3.270
3.270
3.110
3.110
1,978
-0.12(-3.83%)
Mar 21, 2024
3.190
3.250
3.190
3.234
18,225
+0.09(+2.99%)
Mar 20, 2024
3.240
3.250
3.140
3.140
6,004
-0.02(-0.63%)
Mar 19, 2024
3.205
3.205
3.160
3.160
1,371
-0.09(-2.74%)
Mar 18, 2024
3.200
3.260
3.161
3.249
30,217
+0.14(+4.47%)
Mar 15, 2024
3.145
3.152
3.010
3.110
9,600
+0.02(+0.65%)
Mar 14, 2024
3.180
3.180
3.090
3.090
7,975
+0.04(+1.31%)
Mar 13, 2024
3.070
3.180
3.030
3.050
9,620
-0.04(-1.29%)
Mar 12, 2024
2.990
3.149
2.990
3.090
22,884
+0.02(+0.65%)
Mar 11, 2024
3.065
3.110
3.065
3.070
4,824
+0.03(+1.15%)
Mar 08, 2024
3.119
3.120
3.022
3.035
6,169
-0.01(-0.49%)
Mar 07, 2024
3.030
3.070
3.000
3.050
8,234
-0.00(-0.05%)
Mar 06, 2024
3.000
3.060
3.000
3.051
4,242
-0.01(-0.28%)
Mar 05, 2024
3.060
3.090
3.000
3.060
11,527
-0.11(-3.47%)
Mar 04, 2024
3.070
3.260
3.070
3.170
10,046
-0.05(-1.49%)
Mar 01, 2024
3.290
3.290
3.218
3.218
4,754
+0.03(+0.88%)
Feb 29, 2024
2.995
3.190
2.990
3.190
10,013
+0.04(+1.43%)
Feb 28, 2024
3.210
3.210
3.140
3.145
8,281
-0.06(-1.93%)
Feb 27, 2024
3.250
3.300
3.180
3.207
19,838
+0.06(+1.81%)
Feb 26, 2024
3.250
3.269
3.150
3.150
24,124
-0.05(-1.56%)
Feb 23, 2024
3.040
3.260
3.040
3.200
7,315
+0.06(+1.91%)
Feb 22, 2024
3.280
3.280
3.140
3.140
61,205
+0.08(+2.61%)
Feb 21, 2024
3.150
3.170
3.050
3.060
21,180
+0.02(+0.66%)
Feb 20, 2024
3.110
3.110
3.030
3.040
18,501
+0.08(+2.70%)
Feb 16, 2024
2.890
3.060
2.890
2.960
35,973
+0.04(+1.37%)
Feb 15, 2024
3.020
3.020
2.900
2.920
101,292
-0.13(-4.26%)
Feb 14, 2024
3.170
3.170
3.050
3.050
106,497
-0.05(-1.61%)
Feb 13, 2024
3.130
3.130
3.061
3.100
80,620
-0.21(-6.34%)
Feb 12, 2024
3.180
3.410
3.180
3.310
49,170
+0.04(+1.22%)
Feb 09, 2024
3.220
3.300
3.190
3.270
103,503
-0.37(-10.26%)
Feb 08, 2024
3.740
3.740
3.640
3.644
35,329
-0.10(-2.57%)
Feb 07, 2024
3.746
3.750
3.740
3.740
4,645
+0.04(+1.08%)
Feb 06, 2024
3.700
3.870
3.700
3.700
7,352
-0.02(-0.54%)
Feb 05, 2024
3.795
3.930
3.720
3.720
10,031
-0.07(-1.85%)
Feb 02, 2024
3.800
3.800
3.779
3.790
55,423
+0.08(+2.29%)
Feb 01, 2024
3.630
3.720
3.630
3.705
3,150
-0.01(-0.27%)
Jan 31, 2024
3.830
3.850
3.710
3.715
43,834
-0.01(-0.13%)
Jan 30, 2024
3.710
3.720
3.670
3.720
3,280
+0.01(+0.27%)
Jan 29, 2024
3.730
3.730
3.710
3.710
4,651
+0.05(+1.37%)
Jan 26, 2024
3.670
3.670
3.640
3.660
7,870
-0.05(-1.35%)
Jan 25, 2024
3.700
3.710
3.680
3.710
1,578
+0.00(+0.00%)
Jan 24, 2024
3.650
3.720
3.650
3.710
7,768
+0.03(+0.82%)
Jan 23, 2024
3.680
3.700
3.650
3.680
37,131
-0.01(-0.27%)
Jan 22, 2024
3.670
3.690
3.660
3.690
4,715
+0.07(+1.93%)
Jan 19, 2024
3.620
3.630
3.585
3.620
17,360
-0.04(-1.09%)
Jan 18, 2024
3.660
3.660
3.630
3.660
6,887
+0.10(+2.81%)
Jan 17, 2024
3.580
3.580
3.540
3.560
4,467
-0.07(-1.93%)
Jan 16, 2024
3.690
3.690
3.618
3.630
8,394
-0.10(-2.68%)
Jan 12, 2024
3.760
3.760
3.730
3.730
2,345
+0.02(+0.54%)
Jan 11, 2024
3.910
3.910
3.710
3.710
6,947
-0.05(-1.33%)
Jan 10, 2024
3.790
3.790
3.740
3.760
15,769
+0.20(+5.62%)
Jan 09, 2024
3.740
3.740
3.560
3.560
9,608
-0.04(-1.11%)
Jan 08, 2024
3.730
3.730
3.550
3.600
8,794
+0.04(+1.06%)
Jan 05, 2024
3.680
3.680
3.550
3.562
5,204
-0.05(-1.32%)
Jan 04, 2024
3.490
3.610
3.490
3.610
2,324
+0.14(+4.03%)
Jan 03, 2024
3.500
3.510
3.445
3.470
33,579
-0.03(-0.86%)
Jan 02, 2024
3.590
3.590
3.500
3.500
13,662
-0.02(-0.57%)
Dec 29, 2023
3.511
3.590
3.511
3.520
9,535
-0.03(-0.96%)
Dec 28, 2023
3.590
3.590
3.500
3.554
2,350
+0.01(+0.40%)
Dec 27, 2023
3.670
3.670
3.500
3.540
12,755
+0.04(+1.14%)
Dec 26, 2023
3.460
3.530
3.454
3.500
5,871
+0.03(+0.86%)
Dec 22, 2023
3.500
3.515
3.460
3.470
3,306
+0.00(+0.00%)
Dec 21, 2023
3.425
3.470
3.425
3.470
3,048
+0.05(+1.46%)
Dec 20, 2023
3.450
3.590
3.420
3.420
30,242
-0.07(-2.01%)
Dec 19, 2023
3.485
3.490
3.420
3.490
6,855
+0.04(+1.16%)
Dec 18, 2023
3.530
3.530
3.420
3.450
29,010
+0.02(+0.58%)
Dec 15, 2023
3.500
3.530
3.430
3.430
7,830
-0.06(-1.70%)
Dec 14, 2023
3.560
3.560
3.420
3.489
38,155
-0.10(-2.80%)
Dec 13, 2023
3.680
3.680
3.519
3.590
3,715
+0.09(+2.57%)
Dec 12, 2023
3.540
3.600
3.310
3.500
12,795
-0.08(-2.37%)
Dec 11, 2023
3.740
3.740
3.580
3.585
4,561
-0.02(-0.42%)
Dec 08, 2023
3.595
3.630
3.582
3.600
7,103
-0.00(-0.14%)
Dec 07, 2023
3.560
3.615
3.560
3.605
1,486
+0.04(+0.98%)
Dec 06, 2023
3.700
3.700
3.550
3.570
11,874
-0.02(-0.55%)
Dec 05, 2023
3.605
3.640
3.560
3.590
106,562
-0.03(-0.83%)
Dec 04, 2023
3.630
3.650
3.620
3.620
4,787
-0.01(-0.27%)
Dec 01, 2023
3.660
3.660
3.630
3.630
931
-0.03(-0.82%)
Nov 30, 2023
3.690
3.690
3.660
3.660
1,855
+0.03(+0.83%)
Nov 29, 2023
3.550
3.720
3.550
3.630
1,318
-0.07(-1.89%)
Nov 28, 2023
3.700
3.700
3.700
3.700
464
+0.11(+3.06%)
Nov 27, 2023
3.770
3.770
3.590
3.590
1,631
-0.05(-1.37%)
Nov 24, 2023
3.635
3.640
3.635
3.640
1,387
-0.05(-1.36%)
Nov 22, 2023
3.650
3.690
3.650
3.690
674
-0.01(-0.27%)
Nov 21, 2023
3.680
3.700
3.680
3.700
8,305
+0.00(+0.00%)
Nov 20, 2023
3.700
3.705
3.675
3.700
7,625
-0.00(-0.13%)
Nov 17, 2023
3.699
3.705
3.695
3.705
3,266
+0.12(+3.20%)
Nov 16, 2023
3.660
3.660
3.550
3.590
2,568
-0.11(-2.97%)
Nov 15, 2023
3.700
3.850
3.640
3.700
3,329
-0.02(-0.54%)
Nov 14, 2023
3.660
3.720
3.642
3.720
731
+0.14(+4.03%)
Nov 13, 2023
3.630
3.630
3.540
3.576
3,684
-0.11(-2.96%)
Nov 10, 2023
3.750
3.750
3.685
3.685
1,132
-0.08(-2.25%)
Nov 09, 2023
3.790
3.820
3.770
3.770
2,671
-0.06(-1.57%)
Nov 08, 2023
3.829
3.830
3.808
3.830
6,406
-0.21(-5.32%)
Nov 06, 2023
4.045
234
-0.16(-3.69%)
Nov 03, 2023
4.170
4.200
4.170
4.200
943
+0.22(+5.53%)
Nov 02, 2023
3.985
3.985
3.980
3.980
464
+0.02(+0.51%)
Nov 01, 2023
3.952
3.960
3.880
3.960
1,869
+0.06(+1.54%)
Oct 31, 2023
3.900
3.900
3.900
3.900
1,198
+0.11(+2.90%)
Oct 30, 2023
3.860
3.860
3.790
3.790
1,804
-0.07(-1.81%)
Oct 25, 2023
3.860
126
+0.01(+0.26%)
Oct 24, 2023
3.820
3.850
3.820
3.850
340
+0.02(+0.52%)
Oct 23, 2023
3.950
3.950
3.830
3.830
962
-0.09(-2.42%)
Oct 20, 2023
3.840
4.090
3.840
3.925
1,307
+0.13(+3.56%)
Oct 19, 2023
3.850
3.970
3.790
3.790
2,434
-0.21(-5.25%)
Oct 18, 2023
3.910
4.000
3.910
4.000
791
-0.01(-0.25%)
Oct 17, 2023
4.070
4.070
3.850
4.010
2,551
-0.13(-3.14%)
Oct 16, 2023
4.140
4.140
4.010
4.140
3,460
+0.02(+0.49%)
Oct 13, 2023
4.090
4.120
4.090
4.120
635
-0.26(-5.94%)
Oct 12, 2023
4.395
4.395
4.290
4.380
922
-0.02(-0.45%)
Oct 11, 2023
4.580
4.580
4.400
4.400
807
-0.03(-0.79%)
Oct 10, 2023
4.435
4.435
4.435
4.435
275
+0.07(+1.72%)
Oct 09, 2023
4.540
4.540
4.360
4.360
3,560
-0.04(-0.91%)
Oct 05, 2023
4.400
151
+0.05(+1.15%)
Oct 04, 2023
4.290
4.350
4.290
4.350
1,294
+0.06(+1.40%)
Oct 03, 2023
4.290
4.290
4.290
4.290
842
-0.32(-6.94%)
Sep 29, 2023
4.610
254
+0.03(+0.66%)
Sep 28, 2023
4.760
4.760
4.570
4.580
8,031
-0.13(-2.76%)
Sep 27, 2023
4.680
4.850
4.680
4.710
1,602
+0.15(+3.29%)
Sep 26, 2023
4.520
4.560
4.520
4.560
1,075
-0.15(-3.18%)
Sep 25, 2023
4.705
4.710
4.710
4.710
2,265
+0.02(+0.43%)
Sep 22, 2023
4.750
4.750
4.690
4.690
476
+0.16(+3.53%)
Sep 21, 2023
4.520
4.750
4.380
4.530
2,539
-0.15(-3.21%)
Sep 20, 2023
4.570
4.769
4.570
4.680
4,452
-0.21(-4.29%)
Sep 19, 2023
4.890
4.890
4.890
4.890
683
+0.04(+0.82%)
Sep 15, 2023
4.850
383
+0.09(+2.00%)
Sep 14, 2023
4.870
4.870
4.750
4.755
825
-0.12(-2.56%)
Sep 13, 2023
4.700
4.880
4.700
4.880
297
+0.17(+3.50%)
Sep 12, 2023
4.715
4.715
4.715
4.715
547
-0.15(-3.08%)
Sep 11, 2023
4.980
4.980
4.750
4.865
873
+0.07(+1.35%)
Sep 08, 2023
4.580
4.800
4.580
4.800
305
-0.11(-2.24%)
Sep 07, 2023
4.640
4.910
4.640
4.910
605
+0.07(+1.34%)
Sep 06, 2023
4.860
4.860
4.630
4.845
1,375
-0.16(-3.10%)
Sep 05, 2023
5.000
5.000
5.000
5.000
1,418
-0.05(-1.09%)
Sep 01, 2023
4.950
5.055
4.950
5.055
1,387
+0.10(+2.12%)
Aug 28, 2023
4.950
121
+0.12(+2.48%)
Aug 25, 2023
4.830
4.830
4.830
4.830
299
+0.00(+0.00%)
Aug 22, 2023
4.830
253
-0.26(-5.11%)
Aug 21, 2023
4.985
5.090
4.860
5.090
1,001
+0.24(+5.02%)
Aug 18, 2023
4.847
4.847
4.847
4.847
15,252
-0.15(-3.07%)
Aug 17, 2023
5.080
5.080
4.950
5.000
722
+0.05(+1.01%)
Aug 16, 2023
4.820
4.985
4.820
4.950
982
-0.17(-3.41%)
Aug 15, 2023
5.100
5.144
5.100
5.125
834
+0.04(+0.89%)
Aug 11, 2023
5.080
152
-0.16(-3.05%)
Aug 09, 2023
5.240
105
+0.09(+1.75%)
Aug 07, 2023
5.150
46
-0.13(-2.53%)
Aug 04, 2023
5.290
5.380
5.284
5.284
1,514
-0.10(-1.79%)
Aug 03, 2023
5.380
5.380
5.380
5.380
578
-0.02(-0.37%)
Aug 02, 2023
5.330
5.440
5.060
5.400
1,940
-0.34(-5.92%)
Aug 01, 2023
5.740
5.740
5.420
5.740
3,650
+0.25(+4.55%)
Jul 31, 2023
5.500
5.670
5.410
5.490
2,240
+0.25(+4.77%)
Jul 28, 2023
5.240
5.660
5.240
5.240
5,789
-0.19(-3.50%)
Jul 27, 2023
5.430
5.540
5.430
5.430
706
+0.05(+0.93%)
Jul 26, 2023
5.390
5.500
5.380
5.380
2,594
-0.14(-2.54%)
Jul 25, 2023
5.530
5.530
5.520
5.520
1,645
+0.05(+0.91%)
Jul 24, 2023
5.498
5.550
5.370
5.470
3,503
-0.04(-0.73%)
Jul 21, 2023
5.510
5.510
5.510
5.510
506
-0.19(-3.33%)
Jul 20, 2023
5.410
5.700
5.410
5.700
1,484
+0.16(+2.89%)
Jul 19, 2023
5.550
5.550
5.540
5.540
527
+0.13(+2.40%)
Jul 18, 2023
5.550
5.690
5.410
5.410
1,449
-0.19(-3.39%)
Jul 17, 2023
5.600
5.600
5.600
5.600
1,082
+0.10(+1.82%)
Jul 14, 2023
5.540
5.540
5.426
5.500
4,844
+0.22(+4.17%)
Jul 13, 2023
5.280
5.280
5.280
5.280
266
-0.20(-3.65%)
Jul 12, 2023
5.590
5.590
5.480
5.480
711
+0.04(+0.74%)
Jul 11, 2023
5.260
5.440
5.242
5.440
1,119
+0.14(+2.64%)
Jul 10, 2023
5.140
5.330
5.140
5.300
3,236
+0.01(+0.26%)
Jul 07, 2023
5.370
5.370
5.286
5.286
719
+0.13(+2.44%)
Jul 06, 2023
5.340
5.340
5.160
5.160
1,431
-0.14(-2.64%)
Jul 05, 2023
5.460
5.460
5.300
5.300
2,555
-0.07(-1.30%)
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.