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
)
5.825
+0.015 (+0.26%)
Streaming Delayed Price
Updated: 12:47 PM EDT, Jun 14, 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 31, 2012
2.363
2.370
2.334
2.356
284,817
-0.01(-0.61%)
May 30, 2012
2.363
2.370
2.334
2.370
377,866
-0.04(-1.51%)
May 29, 2012
2.385
2.406
2.363
2.406
184,004
+0.08(+3.43%)
May 25, 2012
2.334
2.363
2.327
2.327
135,712
-0.02(-0.93%)
May 24, 2012
2.377
2.385
2.348
2.348
296,602
-0.03(-1.22%)
May 23, 2012
2.356
2.377
2.312
2.377
516,781
-0.06(-2.38%)
May 22, 2012
2.428
2.450
2.399
2.435
574,234
-0.01(-0.59%)
May 21, 2012
2.406
2.450
2.392
2.450
332,276
+0.04(+1.81%)
May 18, 2012
2.457
2.457
2.406
2.406
278,772
-0.06(-2.35%)
May 17, 2012
2.493
2.530
2.461
2.464
531,389
+0.09(+3.98%)
May 16, 2012
2.414
2.428
2.370
2.370
332,582
-0.06(-2.39%)
May 15, 2012
2.428
2.450
2.414
2.428
195,459
-0.04(-1.47%)
May 14, 2012
2.493
2.493
2.457
2.464
457,387
-0.02(-0.87%)
May 11, 2012
2.493
2.515
2.479
2.486
300,034
-0.08(-3.11%)
May 10, 2012
2.602
2.602
2.566
2.566
314,145
-0.02(-0.84%)
May 09, 2012
2.573
2.595
2.544
2.587
242,982
+0.00(+0.00%)
May 08, 2012
2.609
2.609
2.544
2.587
640,437
-0.08(-2.99%)
May 07, 2012
2.631
2.667
2.616
2.667
509,531
-0.07(-2.39%)
May 04, 2012
2.747
2.754
2.696
2.732
765,218
-0.01(-0.26%)
May 03, 2012
2.790
2.798
2.740
2.740
805,241
-0.05(-1.82%)
May 02, 2012
2.783
2.812
2.783
2.790
340,592
-0.09(-3.02%)
May 01, 2012
2.819
2.877
2.819
2.877
357,750
-0.07(-2.46%)
Apr 30, 2012
2.957
2.970
2.943
2.950
278,636
-0.03(-0.97%)
Apr 27, 2012
2.979
3.022
2.979
2.979
421,379
-0.06(-1.91%)
Apr 26, 2012
2.964
3.044
2.957
3.037
664,961
+0.02(+0.72%)
Apr 25, 2012
3.037
3.051
3.015
3.015
958,364
+0.00(+0.00%)
Apr 24, 2012
2.972
3.015
2.972
3.015
428,083
+0.01(+0.24%)
Apr 23, 2012
3.001
3.015
2.972
3.008
928,688
-0.05(-1.66%)
Apr 20, 2012
3.073
3.073
3.037
3.059
393,644
-0.03(-0.94%)
Apr 19, 2012
3.117
3.131
3.066
3.088
249,107
-0.02(-0.70%)
Apr 18, 2012
3.088
3.109
3.073
3.109
436,642
+0.03(+0.94%)
Apr 17, 2012
3.088
3.117
3.073
3.080
367,587
-0.03(-0.93%)
Apr 16, 2012
3.095
3.109
3.059
3.109
5,353,155
+0.04(+1.18%)
Apr 13, 2012
3.131
3.138
3.073
3.073
213,836
-0.01(-0.47%)
Apr 12, 2012
3.044
3.095
3.030
3.088
215,944
+0.02(+0.71%)
Apr 11, 2012
3.044
3.066
3.044
3.066
692,928
+0.03(+0.95%)
Apr 10, 2012
3.080
3.081
3.015
3.037
867,710
-0.01(-0.24%)
Apr 09, 2012
3.066
3.066
3.008
3.044
2,198,080
-0.07(-2.33%)
Apr 05, 2012
3.117
3.153
3.117
3.117
569,882
+0.01(+0.23%)
Apr 04, 2012
3.080
3.109
3.051
3.109
903,098
-0.11(-3.38%)
Apr 03, 2012
3.247
3.247
3.189
3.218
408,894
-0.07(-1.99%)
Apr 02, 2012
3.233
3.283
3.225
3.283
253,391
+0.09(+2.72%)
Mar 30, 2012
3.218
3.225
3.182
3.196
151,433
-0.04(-1.34%)
Mar 29, 2012
3.211
3.240
3.196
3.240
180,145
-0.04(-1.11%)
Mar 28, 2012
3.276
3.291
3.233
3.276
390,965
+0.04(+1.12%)
Mar 27, 2012
3.240
3.269
3.240
3.240
295,414
+0.00(+0.00%)
Mar 26, 2012
3.218
3.240
3.212
3.240
709,397
-0.06(-1.76%)
Mar 23, 2012
3.262
3.298
3.240
3.298
356,406
-0.04(-1.09%)
Mar 22, 2012
3.334
3.363
3.320
3.334
687,646
-0.01(-0.22%)
Mar 21, 2012
3.435
3.435
3.312
3.341
1,288,306
-0.20(-5.53%)
Mar 20, 2012
3.515
3.544
3.493
3.537
207,271
-0.01(-0.41%)
Mar 19, 2012
3.537
3.573
3.537
3.551
429,448
+0.10(+2.94%)
Mar 16, 2012
3.508
3.508
3.443
3.450
1,373,069
-0.02(-0.63%)
Mar 15, 2012
3.428
3.472
3.428
3.472
185,149
+0.02(+0.63%)
Mar 14, 2012
3.472
3.486
3.428
3.450
329,158
+0.00(+0.00%)
Mar 13, 2012
3.406
3.457
3.385
3.450
497,884
+0.08(+2.37%)
Mar 12, 2012
3.363
3.385
3.349
3.370
439,536
-0.03(-0.85%)
Mar 09, 2012
3.406
3.414
3.392
3.399
227,488
+0.01(+0.43%)
Mar 08, 2012
3.363
3.399
3.349
3.385
422,571
+0.14(+4.24%)
Mar 07, 2012
3.269
3.269
3.204
3.247
514,017
+0.01(+0.45%)
Mar 06, 2012
3.211
3.233
3.196
3.233
531,184
-0.06(-1.76%)
Mar 05, 2012
3.298
3.320
3.276
3.291
627,782
-0.05(-1.52%)
Mar 02, 2012
3.356
3.356
3.320
3.341
268,125
+0.01(+0.44%)
Mar 01, 2012
3.305
3.341
3.283
3.327
853,092
+0.00(+0.00%)
Feb 29, 2012
3.399
3.406
3.320
3.327
517,574
-0.14(-3.97%)
Feb 28, 2012
3.450
3.472
3.428
3.464
390,533
+0.09(+2.58%)
Feb 27, 2012
3.341
3.378
3.312
3.378
421,524
-0.04(-1.27%)
Feb 24, 2012
3.435
3.457
3.414
3.421
374,430
+0.04(+1.07%)
Feb 23, 2012
3.349
3.392
3.334
3.385
732,884
+0.15(+4.71%)
Feb 22, 2012
3.233
3.269
3.211
3.233
797,328
+0.08(+2.53%)
Feb 21, 2012
3.146
3.167
3.146
3.153
214,344
-0.01(-0.23%)
Feb 17, 2012
3.189
3.189
3.138
3.160
643,131
+0.02(+0.69%)
Feb 16, 2012
3.073
3.138
3.059
3.138
542,739
+0.11(+3.59%)
Feb 15, 2012
3.059
3.073
3.030
3.030
479,527
+0.10(+3.47%)
Feb 14, 2012
2.921
2.928
2.899
2.928
179,998
+0.04(+1.25%)
Feb 13, 2012
2.906
2.914
2.885
2.892
681,302
+0.01(+0.50%)
Feb 10, 2012
2.899
2.899
2.863
2.877
643,377
-0.09(-3.17%)
Feb 09, 2012
2.972
2.986
2.957
2.972
438,245
+0.04(+1.23%)
Feb 08, 2012
2.950
2.964
2.928
2.935
285,784
+0.01(+0.50%)
Feb 07, 2012
2.950
2.950
2.920
2.921
262,413
+0.03(+1.00%)
Feb 06, 2012
2.885
2.892
2.885
2.892
320,766
+0.01(+0.50%)
Feb 03, 2012
2.819
2.877
2.819
2.877
772,569
+0.01(+0.51%)
Feb 02, 2012
2.819
2.885
2.819
2.863
735,412
+0.12(+4.50%)
Feb 01, 2012
2.740
2.790
2.718
2.740
582,948
+0.09(+3.56%)
Jan 31, 2012
2.624
2.645
2.602
2.645
291,494
+0.02(+0.83%)
Jan 30, 2012
2.580
2.624
2.558
2.624
700,189
+0.06(+2.26%)
Jan 27, 2012
2.551
2.566
2.537
2.566
372,128
-0.01(-0.56%)
Jan 26, 2012
2.609
2.631
2.573
2.580
506,937
-0.08(-3.00%)
Jan 25, 2012
2.602
2.660
2.602
2.660
382,574
+0.05(+1.94%)
Jan 24, 2012
2.602
2.609
2.566
2.609
375,720
-0.08(-2.96%)
Jan 23, 2012
2.667
2.696
2.667
2.689
266,411
+0.07(+2.77%)
Jan 20, 2012
2.602
2.638
2.587
2.616
485,228
+0.09(+3.44%)
Jan 19, 2012
2.501
2.530
2.493
2.530
393,429
+0.10(+4.18%)
Jan 18, 2012
2.399
2.428
2.385
2.428
592,170
+0.08(+3.40%)
Jan 17, 2012
2.356
2.370
2.341
2.348
212,511
+0.01(+0.62%)
Jan 13, 2012
2.348
2.363
2.319
2.334
179,942
-0.03(-1.23%)
Jan 12, 2012
2.356
2.370
2.327
2.363
490,209
-0.08(-3.26%)
Jan 11, 2012
2.399
2.443
2.385
2.443
429,803
+0.07(+3.06%)
Jan 10, 2012
2.356
2.377
2.351
2.370
472,147
+0.08(+3.48%)
Jan 09, 2012
2.298
2.298
2.276
2.290
279,445
-0.01(-0.32%)
Jan 06, 2012
2.276
2.298
2.276
2.298
192,773
-0.01(-0.31%)
Jan 05, 2012
2.254
2.305
2.254
2.305
344,706
-0.01(-0.31%)
Jan 04, 2012
2.334
2.341
2.290
2.312
410,738
+0.15(+7.05%)
Dec 30, 2011
2.153
2.174
2.145
2.160
497,878
-0.01(-0.67%)
Dec 29, 2011
2.138
2.196
2.138
2.174
790,669
+0.04(+1.69%)
Dec 28, 2011
2.182
2.182
2.131
2.138
278,326
-0.07(-2.96%)
Dec 27, 2011
2.225
2.225
2.203
2.203
267,770
-0.06(-2.56%)
Dec 23, 2011
2.247
2.276
2.247
2.261
207,449
+0.04(+1.63%)
Dec 21, 2011
2.247
2.254
2.218
2.225
303,102
-0.04(-1.92%)
Dec 20, 2011
2.232
2.298
2.232
2.269
481,115
+0.05(+2.29%)
Dec 19, 2011
2.276
2.290
2.196
2.218
893,101
-0.09(-3.77%)
Dec 16, 2011
2.348
2.363
2.301
2.305
916,523
-0.01(-0.62%)
Dec 15, 2011
2.348
2.356
2.305
2.319
541,725
-0.03(-1.23%)
Dec 14, 2011
2.363
2.364
2.334
2.348
451,486
-0.02(-0.92%)
Dec 13, 2011
2.414
2.428
2.363
2.370
572,642
-0.04(-1.51%)
Dec 12, 2011
2.392
2.417
2.363
2.406
849,532
+0.03(+1.22%)
Dec 09, 2011
2.363
2.406
2.363
2.377
431,168
-0.03(-1.21%)
Dec 08, 2011
2.428
2.435
2.370
2.406
483,091
-0.01(-0.60%)
Dec 07, 2011
2.392
2.428
2.377
2.421
319,856
+0.04(+1.52%)
Dec 06, 2011
2.377
2.392
2.348
2.385
212,469
-0.02(-0.90%)
Dec 05, 2011
2.406
2.421
2.385
2.406
679,792
+0.04(+1.84%)
Dec 02, 2011
2.377
2.377
2.348
2.363
336,650
+0.01(+0.31%)
Dec 01, 2011
2.370
2.377
2.341
2.356
220,843
-0.04(-1.52%)
Nov 30, 2011
2.341
2.399
2.312
2.392
2,602,775
+0.15(+6.80%)
Nov 29, 2011
2.247
2.261
2.218
2.240
604,110
+0.02(+0.98%)
Nov 28, 2011
2.211
2.247
2.203
2.218
833,490
+0.08(+3.73%)
Nov 25, 2011
2.124
2.153
2.109
2.138
529,815
+0.01(+0.68%)
Nov 23, 2011
2.167
2.174
2.109
2.124
696,785
-0.06(-2.66%)
Nov 22, 2011
2.196
2.225
2.167
2.182
403,984
-0.02(-0.99%)
Nov 21, 2011
2.218
2.240
2.203
2.203
537,503
-0.04(-1.62%)
Nov 18, 2011
2.261
2.269
2.240
2.240
657,762
-0.01(-0.32%)
Nov 17, 2011
2.283
2.298
2.240
2.247
1,291,504
+0.00(+0.00%)
Nov 16, 2011
2.276
2.276
2.232
2.247
711,460
-0.09(-4.02%)
Nov 15, 2011
2.327
2.370
2.312
2.341
743,122
-0.01(-0.31%)
Nov 14, 2011
2.392
2.392
2.327
2.348
747,059
+0.07(+3.18%)
Nov 11, 2011
2.283
2.290
2.254
2.276
301,039
+0.02(+0.96%)
Nov 10, 2011
2.276
2.290
2.247
2.254
710,573
+0.01(+0.32%)
Nov 09, 2011
2.356
2.356
2.240
2.247
1,937,413
-0.09(-3.73%)
Nov 08, 2011
2.290
2.479
2.290
2.334
4,689,948
-0.33(-12.26%)
Nov 07, 2011
2.645
2.682
2.631
2.660
291,884
+0.00(+0.00%)
Nov 04, 2011
2.624
2.667
2.624
2.660
260,169
+0.01(+0.27%)
Nov 03, 2011
2.616
2.667
2.602
2.653
525,575
+0.01(+0.55%)
Nov 02, 2011
2.609
2.638
2.580
2.638
562,550
+0.08(+3.12%)
Nov 01, 2011
2.624
2.653
2.551
2.558
1,080,879
-0.20(-7.35%)
Oct 31, 2011
2.783
2.819
2.761
2.761
653,636
-0.20(-6.85%)
Oct 28, 2011
2.964
2.980
2.950
2.964
1,034,143
-0.01(-0.49%)
Oct 27, 2011
2.928
2.986
2.928
2.979
638,895
+0.25(+9.02%)
Oct 26, 2011
2.718
2.747
2.703
2.732
770,708
+0.04(+1.34%)
Oct 25, 2011
2.725
2.732
2.689
2.696
436,113
-0.04(-1.59%)
Oct 24, 2011
2.711
2.761
2.703
2.740
310,012
+0.04(+1.61%)
Oct 21, 2011
2.674
2.725
2.674
2.696
375,138
+0.06(+2.20%)
Oct 20, 2011
2.660
2.660
2.616
2.638
526,897
-0.01(-0.27%)
Oct 19, 2011
2.682
2.682
2.638
2.645
1,822,413
-0.16(-5.68%)
Oct 18, 2011
2.747
2.812
2.725
2.805
2,034,817
+0.01(+0.52%)
Oct 17, 2011
2.783
2.805
2.769
2.790
331,098
+0.05(+1.85%)
Oct 14, 2011
2.754
2.754
2.718
2.740
419,858
-0.02(-0.79%)
Oct 13, 2011
2.725
2.769
2.725
2.761
591,926
+0.10(+3.81%)
Oct 12, 2011
2.653
2.667
2.631
2.660
387,114
-0.01(-0.27%)
Oct 11, 2011
2.631
2.667
2.631
2.667
371,674
+0.04(+1.38%)
Oct 10, 2011
2.595
2.645
2.587
2.631
412,677
+0.07(+2.54%)
Oct 07, 2011
2.595
2.609
2.558
2.566
243,838
-0.05(-1.94%)
Oct 06, 2011
2.587
2.616
2.576
2.616
484,064
+0.12(+4.94%)
Oct 05, 2011
2.493
2.522
2.464
2.493
421,472
-0.03(-1.15%)
Oct 04, 2011
2.493
2.537
2.428
2.522
788,494
+0.02(+0.87%)
Oct 03, 2011
2.573
2.580
2.493
2.501
396,576
-0.08(-3.09%)
Sep 30, 2011
2.667
2.667
2.580
2.580
283,273
-0.14(-5.32%)
Sep 29, 2011
2.718
2.740
2.674
2.725
196,838
+0.06(+2.17%)
Sep 28, 2011
2.718
2.732
2.667
2.667
335,794
+0.05(+1.94%)
Sep 27, 2011
2.674
2.674
2.609
2.616
535,253
+0.01(+0.32%)
Sep 26, 2011
2.601
2.615
2.551
2.608
443,876
+0.06(+2.53%)
Sep 23, 2011
2.537
2.565
2.508
2.544
522,063
+0.01(+0.28%)
Sep 22, 2011
2.601
2.601
2.508
2.537
2,094,746
-0.11(-4.31%)
Sep 21, 2011
2.765
2.765
2.637
2.651
1,728,824
-0.11(-4.13%)
Sep 20, 2011
2.765
2.794
2.751
2.765
382,742
-0.03(-1.02%)
Sep 19, 2011
2.801
2.815
2.765
2.794
641,647
+0.01(+0.26%)
Sep 16, 2011
2.837
2.873
2.787
2.787
1,176,473
+0.03(+1.04%)
Sep 15, 2011
2.730
2.758
2.715
2.758
482,188
+0.02(+0.78%)
Sep 14, 2011
2.723
2.765
2.694
2.737
402,160
-0.01(-0.26%)
Sep 13, 2011
2.723
2.765
2.708
2.744
585,416
+0.09(+3.50%)
Sep 12, 2011
2.630
2.651
2.594
2.651
333,189
-0.05(-1.85%)
Sep 09, 2011
2.701
2.723
2.667
2.701
311,481
-0.02(-0.79%)
Sep 08, 2011
2.737
2.765
2.715
2.723
377,465
-0.11(-3.79%)
Sep 07, 2011
2.808
2.837
2.773
2.830
682,828
+0.11(+4.21%)
Sep 06, 2011
2.715
2.715
2.680
2.715
510,747
-0.20(-6.86%)
Sep 02, 2011
2.958
2.958
2.908
2.915
244,051
-0.09(-2.86%)
Sep 01, 2011
3.015
3.044
2.994
3.001
252,758
+0.01(+0.24%)
Aug 31, 2011
2.994
3.030
2.980
2.994
369,463
+0.01(+0.24%)
Aug 30, 2011
2.987
3.015
2.965
2.987
385,192
+0.03(+0.97%)
Aug 29, 2011
2.937
2.965
2.923
2.958
358,336
+0.04(+1.47%)
Aug 26, 2011
2.887
2.944
2.873
2.915
236,196
+0.03(+0.99%)
Aug 25, 2011
2.958
2.958
2.873
2.887
381,652
+0.00(+0.00%)
Aug 24, 2011
2.880
2.923
2.858
2.887
365,199
-0.07(-2.42%)
Aug 23, 2011
2.901
2.958
2.887
2.958
408,422
+0.09(+3.24%)
Aug 22, 2011
2.901
2.901
2.844
2.865
395,547
+0.01(+0.25%)
Aug 19, 2011
2.901
2.928
2.858
2.858
605,994
-0.08(-2.68%)
Aug 18, 2011
2.951
2.958
2.915
2.937
471,395
-0.11(-3.75%)
Aug 17, 2011
3.008
3.058
3.008
3.051
377,953
+0.09(+2.89%)
Aug 16, 2011
2.973
2.987
2.944
2.965
306,067
-0.07(-2.35%)
Aug 15, 2011
3.015
3.037
3.001
3.037
403,894
+0.08(+2.66%)
Aug 12, 2011
2.980
3.008
2.958
2.958
455,725
-0.01(-0.48%)
Aug 11, 2011
2.894
3.001
2.873
2.973
1,077,408
+0.13(+4.52%)
Aug 10, 2011
2.973
2.973
2.844
2.844
8,374,343
-0.26(-8.51%)
Aug 09, 2011
3.101
3.116
2.951
3.108
1,942,502
+0.16(+5.58%)
Aug 08, 2011
3.101
3.116
2.944
2.944
1,387,878
-0.20(-6.36%)
Aug 05, 2011
3.158
3.216
3.087
3.144
1,111,825
-0.06(-2.00%)
Aug 04, 2011
3.301
3.301
3.194
3.208
543,240
-0.21(-6.26%)
Aug 03, 2011
3.409
3.430
3.366
3.423
300,910
-0.01(-0.21%)
Aug 02, 2011
3.459
3.466
3.401
3.430
267,570
-0.01(-0.41%)
Aug 01, 2011
3.516
3.523
3.430
3.444
574,898
-0.02(-0.62%)
Jul 29, 2011
3.366
3.473
3.344
3.466
311,136
-0.03(-0.82%)
Jul 28, 2011
3.459
3.501
3.430
3.494
591,333
+0.04(+1.24%)
Jul 27, 2011
3.501
3.516
3.444
3.451
643,574
-0.11(-3.01%)
Jul 26, 2011
3.516
3.566
3.516
3.559
546,905
+0.03(+0.81%)
Jul 25, 2011
3.537
3.544
3.530
3.530
216,443
-0.06(-1.59%)
Jul 22, 2011
3.587
3.594
3.580
3.587
498,442
+0.06(+1.62%)
Jul 21, 2011
3.487
3.530
3.473
3.530
520,687
+0.06(+1.65%)
Jul 20, 2011
3.423
3.473
3.423
3.473
438,698
+0.08(+2.32%)
Jul 19, 2011
3.416
3.423
3.394
3.394
293,023
-0.03(-0.83%)
Jul 18, 2011
3.466
3.473
3.416
3.423
338,991
-0.08(-2.25%)
Jul 15, 2011
3.466
3.501
3.459
3.501
231,921
+0.04(+1.24%)
Jul 14, 2011
3.487
3.494
3.430
3.459
248,962
-0.04(-1.22%)
Jul 13, 2011
3.487
3.544
3.487
3.501
285,171
+0.06(+1.87%)
Jul 12, 2011
3.416
3.459
3.409
3.437
242,423
-0.02(-0.62%)
Jul 11, 2011
3.487
3.494
3.451
3.459
196,672
-0.07(-2.02%)
Jul 08, 2011
3.551
3.551
3.509
3.530
446,805
-0.06(-1.59%)
Jul 07, 2011
3.587
3.601
3.566
3.587
387,979
+0.04(+1.01%)
Jul 06, 2011
3.551
3.566
3.544
3.551
270,258
+0.01(+0.40%)
Jul 05, 2011
3.537
3.559
3.523
3.537
303,502
-0.02(-0.60%)
Jul 01, 2011
3.537
3.573
3.516
3.559
376,261
+0.04(+1.01%)
Jun 30, 2011
3.523
3.544
3.509
3.523
258,241
-0.01(-0.20%)
Jun 29, 2011
3.509
3.530
3.487
3.530
467,953
+0.11(+3.35%)
Jun 28, 2011
3.409
3.437
3.409
3.416
373,709
+0.02(+0.63%)
Jun 27, 2011
3.380
3.423
3.380
3.394
505,166
+0.01(+0.21%)
Jun 24, 2011
3.423
3.430
3.387
3.387
370,087
+0.04(+1.07%)
Jun 23, 2011
3.323
3.358
3.301
3.351
538,609
-0.02(-0.64%)
Jun 22, 2011
3.394
3.401
3.358
3.373
277,029
+0.05(+1.51%)
Jun 21, 2011
3.330
3.351
3.323
3.323
768,655
-0.01(-0.43%)
Jun 20, 2011
3.324
3.337
3.323
3.337
243,869
+0.02(+0.65%)
Jun 17, 2011
3.323
3.337
3.301
3.316
526,241
-0.03(-0.85%)
Jun 16, 2011
3.344
3.351
3.301
3.344
589,501
-0.01(-0.43%)
Jun 15, 2011
3.409
3.416
3.351
3.358
929,830
-0.18(-5.05%)
Jun 14, 2011
3.523
3.544
3.516
3.537
661,031
+0.04(+1.23%)
Jun 13, 2011
3.480
3.494
3.473
3.494
580,669
+0.00(+0.00%)
Jun 10, 2011
3.544
3.544
3.459
3.494
660,474
-0.04(-1.21%)
Jun 09, 2011
3.516
3.559
3.509
3.537
1,792,540
-0.01(-0.40%)
Jun 08, 2011
3.551
3.551
3.523
3.551
967,578
+0.00(+0.00%)
Jun 07, 2011
3.523
3.551
3.516
3.551
641,208
+0.09(+2.47%)
Jun 06, 2011
3.501
3.501
3.444
3.466
449,384
-0.07(-2.02%)
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.