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
Sumitomo Mitsui Financial Group ADR
(NY:
SMFG
)
12.53
+0.51 (+4.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2013
6.777
6.777
6.713
6.749
4,971,421
-0.06(-0.84%)
Apr 29, 2013
6.720
6.820
6.720
6.806
1,434,784
+0.05(+0.74%)
Apr 26, 2013
6.720
6.855
6.706
6.756
1,797,047
+0.09(+1.39%)
Apr 25, 2013
6.646
6.713
6.614
6.663
7,549,847
+0.21(+3.19%)
Apr 24, 2013
6.450
6.471
6.400
6.457
16,273,186
+0.01(+0.11%)
Apr 23, 2013
6.415
6.486
6.400
6.450
10,531,545
+0.02(+0.33%)
Apr 22, 2013
6.393
6.479
6.336
6.429
4,066,889
-0.05(-0.77%)
Apr 19, 2013
6.400
6.493
6.287
6.479
4,483,515
+0.01(+0.22%)
Apr 18, 2013
6.486
6.493
6.422
6.464
1,727,520
-0.06(-0.87%)
Apr 17, 2013
6.543
6.585
6.466
6.521
11,466,565
+0.01(+0.11%)
Apr 16, 2013
6.443
6.521
6.415
6.514
5,991,282
-0.06(-0.97%)
Apr 15, 2013
6.479
6.599
6.471
6.578
8,265,351
-0.16(-2.32%)
Apr 12, 2013
6.649
6.752
6.628
6.735
3,357,247
-0.04(-0.63%)
Apr 11, 2013
6.685
6.791
6.671
6.777
1,811,128
+0.09(+1.28%)
Apr 10, 2013
6.663
6.763
6.621
6.692
1,162,917
+0.42(+6.69%)
Apr 09, 2013
6.272
6.329
6.215
6.272
1,356,411
-0.14(-2.22%)
Apr 08, 2013
6.393
6.429
6.365
6.415
4,245,749
+0.12(+1.92%)
Apr 05, 2013
6.237
6.336
6.173
6.294
2,999,715
+0.16(+2.67%)
Apr 04, 2013
6.095
6.167
6.087
6.130
2,421,929
+0.55(+9.95%)
Apr 03, 2013
5.654
5.675
5.547
5.575
629,900
-0.11(-1.88%)
Apr 02, 2013
5.583
5.696
5.568
5.682
1,510,821
+0.20(+3.63%)
Apr 01, 2013
5.604
5.604
5.206
5.483
1,109,708
-0.32(-5.51%)
Mar 28, 2013
5.796
5.810
5.775
5.803
1,021,822
+0.01(+0.12%)
Mar 27, 2013
5.767
5.824
5.753
5.796
903,592
+0.00(+0.00%)
Mar 26, 2013
5.824
5.839
5.767
5.796
947,192
-0.04(-0.61%)
Mar 25, 2013
5.917
5.924
5.803
5.831
1,216,260
-0.14(-2.38%)
Mar 22, 2013
5.945
5.981
5.924
5.974
4,116,386
+0.04(+0.60%)
Mar 21, 2013
5.974
5.988
5.910
5.938
8,150,712
-0.06(-0.95%)
Mar 20, 2013
5.959
6.727
5.952
5.995
1,073,530
+0.08(+1.32%)
Mar 19, 2013
5.974
5.991
5.903
5.917
1,384,478
-0.06(-0.95%)
Mar 18, 2013
5.959
6.009
5.932
5.974
1,318,066
-0.06(-1.06%)
Mar 15, 2013
6.023
6.109
5.995
6.038
1,320,690
-0.11(-1.74%)
Mar 14, 2013
6.102
6.151
6.073
6.144
1,572,416
+0.04(+0.70%)
Mar 13, 2013
6.564
6.564
6.023
6.102
1,090,013
+0.06(+1.06%)
Mar 12, 2013
6.059
6.073
6.016
6.038
1,063,653
-0.14(-2.19%)
Mar 11, 2013
5.846
6.180
6.102
6.173
2,365,006
+0.33(+5.60%)
Mar 08, 2013
5.767
5.881
5.753
5.846
2,460,555
+0.14(+2.49%)
Mar 07, 2013
5.732
5.746
5.689
5.703
2,151,883
-0.21(-3.61%)
Mar 06, 2013
5.895
5.959
5.895
5.917
2,234,039
+0.04(+0.60%)
Mar 05, 2013
5.867
5.910
5.853
5.881
1,383,120
+0.04(+0.61%)
Mar 04, 2013
5.831
5.867
5.817
5.846
1,374,166
+0.05(+0.86%)
Mar 01, 2013
5.739
5.796
5.718
5.796
1,127,398
+0.11(+1.87%)
Feb 28, 2013
5.661
5.718
5.639
5.689
969,508
+0.06(+1.14%)
Feb 27, 2013
5.568
5.639
5.547
5.625
845,301
-0.05(-0.88%)
Feb 26, 2013
5.675
5.696
5.625
5.675
1,358,330
-0.04(-0.75%)
Feb 22, 2013
5.647
5.725
5.639
5.718
824,844
+0.12(+2.16%)
Feb 21, 2013
5.675
5.675
5.575
5.597
1,519,400
-0.20(-3.44%)
Feb 20, 2013
5.817
5.853
5.775
5.796
1,414,881
-0.04(-0.61%)
Feb 19, 2013
5.782
5.839
5.771
5.831
2,458,852
+0.22(+3.93%)
Feb 15, 2013
5.618
5.632
5.583
5.611
4,102,312
-0.11(-1.99%)
Feb 14, 2013
5.760
5.760
5.718
5.725
17,203,098
-0.15(-2.54%)
Feb 13, 2013
5.881
5.895
5.824
5.874
1,480,717
-0.06(-0.96%)
Feb 12, 2013
5.910
5.967
5.906
5.931
1,388,627
+0.08(+1.34%)
Feb 11, 2013
5.831
5.888
5.831
5.853
965,577
+0.05(+0.86%)
Feb 08, 2013
5.789
5.824
5.760
5.803
685,074
+0.01(+0.25%)
Feb 07, 2013
5.817
5.824
5.727
5.789
673,918
-0.08(-1.33%)
Feb 06, 2013
5.803
5.888
5.782
5.867
1,756,396
-0.03(-0.48%)
Feb 04, 2013
5.917
5.967
5.874
5.895
2,129,198
+0.16(+2.73%)
Feb 01, 2013
5.675
5.760
5.639
5.739
2,760,349
-0.01(-0.25%)
Jan 31, 2013
5.725
5.824
5.725
5.753
1,551,228
+0.17(+3.06%)
Jan 30, 2013
5.490
5.604
5.490
5.583
3,495,429
+0.11(+2.08%)
Jan 29, 2013
5.412
5.519
5.398
5.469
2,088,295
+0.23(+4.34%)
Jan 28, 2013
5.199
5.255
5.149
5.241
1,884,150
+0.01(+0.14%)
Jan 25, 2013
5.248
5.263
5.199
5.234
1,475,283
+0.01(+0.14%)
Jan 24, 2013
5.227
5.266
5.220
5.227
609,866
+0.07(+1.38%)
Jan 23, 2013
5.184
5.188
5.127
5.156
576,217
-0.04(-0.82%)
Jan 22, 2013
5.184
5.206
5.163
5.199
665,047
-0.09(-1.61%)
Jan 18, 2013
5.305
5.305
5.270
5.284
362,308
-0.01(-0.27%)
Jan 17, 2013
5.255
5.312
5.248
5.298
925,065
+0.02(+0.40%)
Jan 16, 2013
5.234
5.277
5.227
5.277
645,952
-0.08(-1.46%)
Jan 15, 2013
5.334
5.369
5.312
5.355
1,292,416
-0.03(-0.53%)
Jan 14, 2013
5.398
5.426
5.383
5.383
726,540
+0.00(+0.00%)
Jan 11, 2013
5.398
5.398
5.369
5.383
253,979
-0.01(-0.26%)
Jan 10, 2013
5.711
5.711
5.348
5.398
1,228,553
+0.16(+3.12%)
Jan 09, 2013
5.220
5.241
5.199
5.234
1,974,484
+0.09(+1.80%)
Jan 08, 2013
5.170
5.170
5.106
5.142
1,717,491
-0.08(-1.50%)
Jan 07, 2013
5.191
5.234
5.177
5.220
1,432,111
-0.05(-0.94%)
Jan 04, 2013
5.227
5.284
5.227
5.270
818,991
-0.01(-0.13%)
Jan 03, 2013
5.369
5.376
5.277
5.277
1,511,703
-0.12(-2.24%)
Jan 02, 2013
5.355
5.398
5.220
5.398
759,524
+0.18(+3.41%)
Dec 31, 2012
5.163
5.234
5.142
5.220
629,062
+0.07(+1.38%)
Dec 28, 2012
5.106
5.163
5.106
5.149
520,959
-0.01(-0.14%)
Dec 27, 2012
5.149
5.163
5.106
5.156
537,382
-0.05(-0.96%)
Dec 26, 2012
5.206
5.227
5.191
5.206
460,575
+0.01(+0.14%)
Dec 24, 2012
5.206
5.213
5.177
5.199
475,941
-0.01(-0.27%)
Dec 21, 2012
5.134
5.213
5.134
5.213
679,419
+0.01(+0.27%)
Dec 20, 2012
5.149
5.199
5.127
5.199
665,227
+0.10(+1.95%)
Dec 19, 2012
5.063
5.120
5.042
5.099
2,106,667
+0.14(+2.72%)
Dec 18, 2012
4.900
4.971
4.893
4.964
2,274,307
+0.21(+4.33%)
Dec 17, 2012
4.750
4.758
4.708
4.758
611,405
+0.02(+0.45%)
Dec 14, 2012
4.722
4.758
4.722
4.736
525,425
+0.01(+0.15%)
Dec 13, 2012
4.708
4.743
4.708
4.729
1,166,657
+0.06(+1.37%)
Dec 12, 2012
4.736
4.736
4.644
4.665
1,483,970
+0.05(+1.08%)
Dec 11, 2012
4.594
4.630
4.587
4.615
501,761
+0.01(+0.31%)
Dec 10, 2012
4.601
4.615
4.594
4.601
338,681
-0.01(-0.31%)
Dec 07, 2012
4.651
4.665
4.566
4.615
2,105,226
+0.01(+0.15%)
Dec 06, 2012
4.551
4.615
4.530
4.608
974,665
+0.05(+1.09%)
Dec 05, 2012
4.530
4.573
4.509
4.558
540,891
+0.01(+0.16%)
Dec 04, 2012
4.580
4.587
4.544
4.551
581,639
-0.06(-1.39%)
Nov 30, 2012
4.566
4.622
4.558
4.615
464,978
+0.07(+1.57%)
Nov 29, 2012
4.516
4.558
4.516
4.544
663,699
+0.06(+1.27%)
Nov 28, 2012
4.466
4.502
4.438
4.487
660,022
+0.00(+0.00%)
Nov 27, 2012
4.516
4.537
4.487
4.487
344,933
+0.01(+0.16%)
Nov 26, 2012
4.466
4.494
4.452
4.480
445,044
-0.01(-0.32%)
Nov 23, 2012
4.459
4.502
4.445
4.494
415,988
+0.02(+0.48%)
Nov 21, 2012
4.452
4.473
4.438
4.473
375,005
+0.03(+0.64%)
Nov 20, 2012
4.445
4.466
4.423
4.445
441,513
-0.04(-0.79%)
Nov 19, 2012
4.473
4.509
4.466
4.480
498,617
+0.05(+1.12%)
Nov 16, 2012
4.430
4.445
4.402
4.430
463,631
+0.11(+2.64%)
Nov 15, 2012
4.295
4.324
4.267
4.317
739,337
+0.14(+3.41%)
Nov 14, 2012
4.196
4.238
4.153
4.174
408,420
-0.01(-0.17%)
Nov 13, 2012
4.182
4.203
4.160
4.182
678,789
-0.03(-0.68%)
Nov 12, 2012
4.210
4.224
4.189
4.210
461,637
-0.01(-0.34%)
Nov 09, 2012
4.246
4.267
4.217
4.224
443,943
-0.01(-0.34%)
Nov 08, 2012
4.267
4.288
4.231
4.238
373,819
-0.01(-0.33%)
Nov 07, 2012
4.274
4.281
4.203
4.253
439,432
-0.08(-1.81%)
Nov 06, 2012
4.310
4.338
4.302
4.331
269,502
+0.01(+0.16%)
Nov 05, 2012
4.324
4.345
4.310
4.324
248,973
-0.01(-0.33%)
Nov 02, 2012
4.359
4.373
4.324
4.338
272,384
-0.03(-0.65%)
Nov 01, 2012
4.310
4.374
4.302
4.366
369,766
+0.06(+1.49%)
Oct 31, 2012
4.331
4.331
4.295
4.302
327,152
-0.03(-0.66%)
Oct 26, 2012
4.359
4.331
4.331
4.331
630,247
+0.02(+0.50%)
Oct 25, 2012
4.302
4.338
4.295
4.310
485,738
+0.01(+0.33%)
Oct 24, 2012
4.281
4.310
4.260
4.295
613,271
+0.03(+0.67%)
Oct 23, 2012
4.295
4.302
4.260
4.267
276,257
-0.09(-1.96%)
Oct 19, 2012
4.416
4.430
4.345
4.352
512,757
-0.07(-1.61%)
Oct 18, 2012
4.388
4.430
4.381
4.423
374,638
+0.05(+1.14%)
Oct 17, 2012
4.366
4.381
4.352
4.374
152,238
+0.01(+0.16%)
Oct 16, 2012
4.324
4.374
4.324
4.366
348,972
+0.09(+2.16%)
Oct 15, 2012
4.231
4.274
4.224
4.274
289,794
+0.04(+1.01%)
Oct 12, 2012
4.253
4.274
4.224
4.231
433,838
-0.04(-1.00%)
Oct 11, 2012
4.253
4.288
4.249
4.274
253,447
+0.03(+0.67%)
Oct 10, 2012
4.260
4.267
4.238
4.246
539,134
-0.04(-1.00%)
Oct 09, 2012
4.310
4.317
4.267
4.288
333,869
-0.06(-1.47%)
Oct 08, 2012
4.345
4.359
4.324
4.352
307,065
-0.01(-0.33%)
Oct 05, 2012
4.409
4.409
4.359
4.366
206,754
-0.04(-0.97%)
Oct 04, 2012
4.395
4.423
4.388
4.409
278,254
+0.11(+2.48%)
Oct 03, 2012
4.317
4.324
4.295
4.302
364,293
-0.01(-0.33%)
Oct 02, 2012
4.352
4.352
4.302
4.317
376,897
-0.03(-0.65%)
Oct 01, 2012
4.381
4.395
4.338
4.345
392,978
-0.05(-1.13%)
Sep 28, 2012
4.402
4.416
4.366
4.395
881,593
-0.12(-2.68%)
Sep 27, 2012
4.494
4.516
4.473
4.516
366,408
+0.06(+1.28%)
Sep 26, 2012
4.480
4.484
4.452
4.459
449,084
-0.14(-2.94%)
Sep 25, 2012
4.608
4.637
4.587
4.594
1,209,107
-0.01(-0.15%)
Sep 24, 2012
4.573
4.615
4.573
4.601
352,033
+0.01(+0.31%)
Sep 21, 2012
4.615
4.615
4.580
4.587
302,202
-0.03(-0.62%)
Sep 20, 2012
4.622
4.637
4.601
4.615
624,409
-0.06(-1.37%)
Sep 19, 2012
4.701
4.701
4.667
4.679
350,295
-0.01(-0.15%)
Sep 18, 2012
4.658
4.694
4.651
4.686
527,207
-0.03(-0.60%)
Sep 17, 2012
4.722
4.743
4.694
4.715
444,295
-0.04(-0.90%)
Sep 14, 2012
4.722
4.779
4.722
4.758
483,070
+0.15(+3.24%)
Sep 13, 2012
4.509
4.630
4.487
4.608
1,029,766
+0.09(+1.89%)
Sep 12, 2012
4.509
4.530
4.509
4.523
303,343
+0.05(+1.11%)
Sep 11, 2012
4.459
4.487
4.459
4.473
386,026
+0.02(+0.48%)
Sep 10, 2012
4.502
4.502
4.452
4.452
330,271
-0.02(-0.48%)
Sep 07, 2012
4.459
4.487
4.430
4.473
406,799
+0.06(+1.29%)
Sep 06, 2012
4.324
4.423
4.324
4.416
659,194
+0.11(+2.48%)
Sep 05, 2012
4.281
4.317
4.281
4.310
477,904
-0.06(-1.30%)
Sep 04, 2012
4.402
4.402
4.352
4.366
309,369
-0.06(-1.29%)
Aug 31, 2012
4.395
4.430
4.352
4.423
510,499
+0.02(+0.48%)
Aug 30, 2012
4.438
4.445
4.402
4.402
744,481
-0.09(-1.90%)
Aug 29, 2012
4.473
4.505
4.452
4.487
731,756
+0.01(+0.32%)
Aug 27, 2012
4.480
4.502
4.459
4.473
394,010
-0.04(-0.79%)
Aug 24, 2012
4.466
4.523
4.466
4.509
468,411
+0.01(+0.16%)
Aug 23, 2012
4.494
4.523
4.494
4.502
682,246
+0.00(+0.00%)
Aug 22, 2012
4.466
4.523
4.466
4.502
1,217,196
+0.03(+0.64%)
Aug 21, 2012
4.494
4.530
4.459
4.473
1,127,052
+0.01(+0.16%)
Aug 20, 2012
4.459
4.487
4.459
4.466
704,186
-0.08(-1.72%)
Aug 17, 2012
4.480
4.551
4.466
4.544
17,894,594
+0.14(+3.23%)
Aug 16, 2012
4.416
4.459
4.395
4.402
17,667,710
+0.04(+0.81%)
Aug 15, 2012
4.338
4.381
4.331
4.366
32,032,546
-0.08(-1.76%)
Aug 14, 2012
4.473
4.480
4.423
4.445
14,815,251
-0.16(-3.40%)
Aug 13, 2012
4.651
4.651
4.566
4.601
669,335
-0.04(-0.77%)
Aug 10, 2012
4.615
4.644
4.608
4.637
236,972
+0.01(+0.31%)
Aug 09, 2012
4.679
4.679
4.602
4.622
238,493
+0.01(+0.15%)
Aug 08, 2012
4.587
4.644
4.587
4.615
300,921
-0.07(-1.52%)
Aug 07, 2012
4.665
4.729
4.658
4.686
418,403
+0.05(+1.07%)
Aug 06, 2012
4.615
4.665
4.615
4.637
324,607
+0.01(+0.31%)
Aug 03, 2012
4.566
4.630
4.551
4.622
2,238,855
+0.06(+1.40%)
Aug 02, 2012
4.558
4.587
4.523
4.558
696,435
+0.03(+0.63%)
Aug 01, 2012
4.551
4.573
4.530
4.530
275,274
+0.04(+0.79%)
Jul 31, 2012
4.544
4.644
4.494
4.494
474,706
-0.06(-1.40%)
Jul 30, 2012
4.573
4.594
4.523
4.558
288,039
-0.11(-2.44%)
Jul 27, 2012
4.537
4.694
4.519
4.672
617,367
+0.14(+2.98%)
Jul 26, 2012
4.523
4.551
4.502
4.537
421,042
+0.15(+3.40%)
Jul 25, 2012
4.366
4.423
4.338
4.388
872,928
+0.04(+0.98%)
Jul 24, 2012
4.338
4.359
4.302
4.345
967,977
+0.03(+0.66%)
Jul 23, 2012
4.317
4.317
4.274
4.317
376,794
-0.11(-2.57%)
Jul 20, 2012
3.954
4.452
3.947
4.430
718,481
-0.15(-3.26%)
Jul 19, 2012
4.587
4.608
4.573
4.580
264,314
+0.00(+0.00%)
Jul 18, 2012
4.530
4.587
4.523
4.580
368,488
-0.01(-0.16%)
Jul 17, 2012
4.601
4.615
4.566
4.587
406,109
-0.03(-0.62%)
Jul 16, 2012
4.601
4.637
4.594
4.615
302,797
-0.04(-0.76%)
Jul 13, 2012
4.544
4.665
4.530
4.651
401,210
+0.07(+1.55%)
Jul 12, 2012
4.601
4.601
4.558
4.580
327,073
-0.11(-2.28%)
Jul 11, 2012
4.701
4.715
4.658
4.686
300,143
+0.03(+0.61%)
Jul 10, 2012
4.694
4.708
4.637
4.658
428,487
-0.10(-2.09%)
Jul 09, 2012
4.715
4.758
4.686
4.758
395,195
+0.01(+0.15%)
Jul 06, 2012
4.736
4.765
4.715
4.750
461,444
-0.02(-0.45%)
Jul 05, 2012
4.743
4.793
4.743
4.772
459,034
-0.07(-1.47%)
Jul 03, 2012
4.786
4.843
4.779
4.843
313,309
+0.10(+2.10%)
Jul 02, 2012
4.708
4.765
4.708
4.743
388,520
+0.02(+0.45%)
Jun 29, 2012
4.701
4.743
4.701
4.722
501,852
+0.05(+1.07%)
Jun 28, 2012
4.630
4.672
4.622
4.672
650,170
+0.11(+2.50%)
Jun 27, 2012
4.537
4.587
4.523
4.558
300,363
+0.08(+1.75%)
Jun 26, 2012
4.452
4.480
4.438
4.480
427,416
+0.04(+0.80%)
Jun 25, 2012
4.466
4.473
4.430
4.445
349,746
-0.06(-1.42%)
Jun 22, 2012
4.509
4.530
4.488
4.509
439,820
+0.01(+0.32%)
Jun 21, 2012
4.587
4.601
4.494
4.494
1,127,772
-0.12(-2.62%)
Jun 20, 2012
4.594
4.630
4.566
4.615
533,533
+0.04(+0.93%)
Jun 19, 2012
4.509
4.580
4.509
4.573
425,077
+0.06(+1.26%)
Jun 18, 2012
4.480
4.530
4.480
4.516
459,858
+0.01(+0.16%)
Jun 15, 2012
4.473
4.523
4.466
4.509
375,751
+0.10(+2.26%)
Jun 14, 2012
4.345
4.416
4.338
4.409
467,619
+0.16(+3.68%)
Jun 13, 2012
4.246
4.292
4.224
4.253
330,766
+0.00(+0.00%)
Jun 12, 2012
4.238
4.274
4.224
4.253
309,802
+0.05(+1.18%)
Jun 11, 2012
4.246
4.267
4.189
4.203
443,748
-0.06(-1.34%)
Jun 08, 2012
4.288
4.288
4.231
4.260
484,680
-0.08(-1.80%)
Jun 07, 2012
4.359
4.381
4.338
4.338
645,856
+0.01(+0.33%)
Jun 06, 2012
4.246
4.331
4.246
4.324
1,310,278
+0.11(+2.53%)
Jun 05, 2012
4.182
4.224
4.160
4.217
665,561
+0.15(+3.67%)
Jun 04, 2012
4.103
4.139
4.018
4.068
606,112
+0.00(+0.00%)
Jun 01, 2012
4.118
4.164
4.061
4.068
482,482
-0.13(-3.05%)
May 31, 2012
4.160
4.221
4.125
4.196
1,197,080
+0.06(+1.55%)
May 30, 2012
4.139
4.153
4.125
4.132
1,325,149
-0.09(-2.19%)
May 29, 2012
4.203
4.224
4.174
4.224
457,350
+0.07(+1.71%)
May 25, 2012
4.139
4.174
4.139
4.153
415,692
-0.04(-0.85%)
May 24, 2012
4.210
4.235
4.167
4.189
377,594
-0.02(-0.51%)
May 23, 2012
4.160
4.210
4.125
4.210
510,492
+0.01(+0.17%)
May 22, 2012
4.174
4.231
4.146
4.203
1,321,556
+0.08(+1.90%)
May 21, 2012
4.125
4.146
4.103
4.125
690,127
-0.01(-0.17%)
May 18, 2012
4.246
4.246
4.125
4.132
742,411
-0.07(-1.69%)
May 17, 2012
4.246
4.260
4.196
4.203
1,630,961
+0.04(+0.85%)
May 16, 2012
4.160
4.224
4.160
4.167
758,875
+0.00(+0.00%)
May 15, 2012
4.210
4.217
4.125
4.167
406,092
-0.03(-0.68%)
May 14, 2012
4.238
4.260
4.196
4.196
535,257
-0.04(-1.01%)
May 11, 2012
4.231
4.288
4.224
4.238
715,425
-0.11(-2.61%)
May 10, 2012
4.352
4.374
4.345
4.352
557,888
+0.01(+0.16%)
May 09, 2012
4.310
4.352
4.281
4.345
592,525
-0.01(-0.33%)
May 08, 2012
4.374
4.409
4.324
4.359
470,772
-0.08(-1.76%)
May 07, 2012
4.409
4.459
4.409
4.438
363,994
+0.01(+0.32%)
May 04, 2012
4.445
4.459
4.409
4.423
375,769
-0.06(-1.27%)
May 03, 2012
4.466
4.491
4.445
4.480
375,448
-0.02(-0.47%)
May 02, 2012
4.459
4.523
4.438
4.502
597,680
-0.01(-0.16%)
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.