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
)
6.340
+0.260 (+4.28%)
Streaming Delayed Price
Updated: 10:05 AM EDT, Jun 3, 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 29, 2020
3.669
3.678
3.626
3.669
331,369
-0.08(-2.07%)
May 28, 2020
3.738
3.790
3.721
3.747
259,344
+0.06(+1.64%)
May 27, 2020
3.695
3.712
3.643
3.686
541,540
+0.21(+5.94%)
May 26, 2020
3.462
3.501
3.420
3.480
431,973
+0.18(+5.48%)
May 22, 2020
3.325
3.325
3.273
3.299
290,615
-0.04(-1.29%)
May 21, 2020
3.376
3.376
3.325
3.342
261,940
-0.01(-0.26%)
May 20, 2020
3.376
3.393
3.333
3.350
439,638
+0.04(+1.30%)
May 19, 2020
3.376
3.385
3.294
3.307
1,069,924
-0.03(-0.77%)
May 18, 2020
3.316
3.350
3.264
3.333
500,336
+0.12(+3.75%)
May 15, 2020
3.238
3.251
3.200
3.213
338,683
-0.06(-1.84%)
May 14, 2020
3.256
3.290
3.221
3.273
303,422
-0.02(-0.52%)
May 13, 2020
3.350
3.350
3.264
3.290
308,815
-0.01(-0.26%)
May 12, 2020
3.385
3.393
3.290
3.299
444,905
-0.12(-3.53%)
May 11, 2020
3.445
3.445
3.359
3.419
419,264
-0.11(-3.17%)
May 08, 2020
3.583
3.583
3.514
3.531
223,041
+0.05(+1.49%)
May 07, 2020
3.514
3.523
3.436
3.480
521,480
+0.01(+0.25%)
May 06, 2020
3.540
3.540
3.471
3.471
272,788
-0.03(-0.98%)
May 05, 2020
3.523
3.540
3.480
3.505
441,699
+0.05(+1.50%)
May 04, 2020
3.505
3.517
3.454
3.454
383,996
-0.09(-2.43%)
May 01, 2020
3.540
3.566
3.501
3.540
260,660
-0.03(-0.72%)
Apr 30, 2020
3.626
3.635
3.540
3.566
442,961
-0.02(-0.48%)
Apr 29, 2020
3.600
3.626
3.566
3.583
255,572
+0.08(+2.21%)
Apr 28, 2020
3.540
3.540
3.480
3.505
493,774
+0.04(+1.24%)
Apr 27, 2020
3.419
3.497
3.419
3.462
403,398
+0.08(+2.29%)
Apr 24, 2020
3.445
3.445
3.368
3.385
307,335
-0.07(-1.99%)
Apr 23, 2020
3.480
3.514
3.445
3.454
243,045
+0.01(+0.25%)
Apr 22, 2020
3.480
3.488
3.441
3.445
306,590
+0.11(+3.36%)
Apr 21, 2020
3.393
3.454
3.333
3.333
619,882
+0.03(+0.78%)
Apr 20, 2020
3.325
3.393
3.299
3.307
445,316
+0.00(+0.00%)
Apr 17, 2020
3.307
3.328
3.281
3.307
383,501
+0.03(+1.05%)
Apr 16, 2020
3.299
3.299
3.247
3.273
333,326
-0.08(-2.31%)
Apr 15, 2020
3.376
3.393
3.333
3.350
588,534
-0.15(-4.19%)
Apr 14, 2020
3.505
3.540
3.454
3.497
648,359
+0.06(+1.75%)
Apr 13, 2020
3.480
3.480
3.411
3.436
476,890
-0.08(-2.21%)
Apr 09, 2020
3.557
3.617
3.497
3.514
687,817
-0.09(-2.39%)
Apr 08, 2020
3.617
3.635
3.574
3.600
718,468
+0.02(+0.48%)
Apr 07, 2020
3.747
3.747
3.566
3.583
828,804
+0.01(+0.24%)
Apr 06, 2020
3.488
3.583
3.462
3.574
644,691
+0.31(+9.50%)
Apr 03, 2020
3.307
3.316
3.247
3.264
779,541
-0.10(-3.07%)
Apr 02, 2020
3.333
3.376
3.264
3.368
447,092
-0.06(-1.76%)
Apr 01, 2020
3.436
3.510
3.402
3.428
859,602
-0.25(-6.79%)
Mar 31, 2020
3.652
3.755
3.613
3.678
536,031
-0.22(-5.53%)
Mar 30, 2020
3.824
3.927
3.781
3.893
575,258
+0.16(+4.29%)
Mar 27, 2020
3.699
3.793
3.622
3.733
389,435
-0.12(-3.10%)
Mar 26, 2020
3.827
3.852
3.750
3.852
548,090
+0.09(+2.49%)
Mar 25, 2020
3.724
3.835
3.605
3.758
858,551
+0.10(+2.80%)
Mar 24, 2020
3.520
3.662
3.494
3.656
819,629
+0.45(+14.10%)
Mar 23, 2020
3.290
3.315
3.162
3.204
922,642
-0.14(-4.08%)
Mar 20, 2020
3.486
3.503
3.315
3.341
979,866
-0.03(-1.01%)
Mar 19, 2020
3.281
3.477
3.239
3.375
987,883
+0.17(+5.32%)
Mar 18, 2020
3.145
3.307
3.106
3.204
656,401
-0.18(-5.29%)
Mar 17, 2020
3.230
3.392
3.187
3.383
1,149,771
+0.26(+8.17%)
Mar 16, 2020
3.026
3.307
3.026
3.128
806,531
-0.14(-4.18%)
Mar 13, 2020
3.264
3.290
3.179
3.264
592,425
+0.20(+6.39%)
Mar 12, 2020
3.213
3.213
3.043
3.068
964,045
-0.36(-10.45%)
Mar 11, 2020
3.486
3.511
3.401
3.426
702,753
-0.20(-5.41%)
Mar 10, 2020
3.537
3.631
3.452
3.622
615,208
+0.33(+10.10%)
Mar 09, 2020
3.196
3.405
3.196
3.290
547,426
-0.32(-8.96%)
Mar 06, 2020
3.614
3.682
3.588
3.614
375,003
-0.21(-5.57%)
Mar 05, 2020
3.801
3.852
3.793
3.827
962,561
-0.07(-1.75%)
Mar 04, 2020
3.852
3.895
3.810
3.895
435,681
+0.08(+2.01%)
Mar 03, 2020
3.878
3.920
3.767
3.818
487,386
-0.09(-2.18%)
Mar 02, 2020
3.844
3.903
3.793
3.903
321,843
+0.13(+3.39%)
Feb 28, 2020
3.733
3.776
3.656
3.776
319,973
-0.05(-1.34%)
Feb 27, 2020
3.895
3.903
3.810
3.827
344,494
-0.23(-5.67%)
Feb 26, 2020
4.048
4.082
4.023
4.057
179,087
+0.06(+1.49%)
Feb 25, 2020
4.091
4.091
3.989
3.997
178,958
-0.09(-2.29%)
Feb 24, 2020
4.091
4.142
4.057
4.091
234,295
-0.17(-4.00%)
Feb 21, 2020
4.287
4.287
4.253
4.261
82,369
-0.06(-1.38%)
Feb 20, 2020
4.312
4.338
4.287
4.321
101,150
-0.01(-0.20%)
Feb 19, 2020
4.329
4.347
4.317
4.329
152,817
+0.00(+0.00%)
Feb 18, 2020
4.312
4.329
4.261
4.329
136,785
+0.02(+0.40%)
Feb 14, 2020
4.355
4.355
4.312
4.312
116,044
-0.06(-1.36%)
Feb 13, 2020
4.364
4.372
4.338
4.372
218,533
-0.05(-1.16%)
Feb 12, 2020
4.415
4.440
4.406
4.423
217,849
+0.03(+0.78%)
Feb 11, 2020
4.389
4.406
4.389
4.389
212,545
+0.02(+0.39%)
Feb 10, 2020
4.355
4.381
4.347
4.372
101,629
+0.03(+0.79%)
Feb 07, 2020
4.347
4.364
4.338
4.338
101,612
+0.01(+0.20%)
Feb 06, 2020
4.321
4.347
4.318
4.329
101,701
+0.06(+1.40%)
Feb 05, 2020
4.278
4.287
4.261
4.270
103,697
+0.03(+0.80%)
Feb 04, 2020
4.287
4.287
4.227
4.236
204,511
-0.08(-1.78%)
Feb 03, 2020
4.364
4.389
4.312
4.312
116,072
-0.07(-1.56%)
Jan 31, 2020
4.415
4.423
4.347
4.381
189,027
-0.21(-4.64%)
Jan 30, 2020
4.440
4.611
4.415
4.594
136,724
+0.17(+3.85%)
Jan 29, 2020
4.389
4.445
4.389
4.423
156,258
+0.04(+0.97%)
Jan 28, 2020
4.338
4.381
4.329
4.381
76,543
+0.05(+1.18%)
Jan 27, 2020
4.338
4.338
4.304
4.329
163,601
-0.01(-0.20%)
Jan 24, 2020
4.432
4.432
4.312
4.338
364,326
-0.12(-2.68%)
Jan 23, 2020
4.474
4.474
4.440
4.457
101,421
+0.00(+0.00%)
Jan 22, 2020
4.449
4.471
4.440
4.457
98,474
+0.03(+0.77%)
Jan 21, 2020
4.423
4.423
4.398
4.423
174,251
+0.01(+0.19%)
Jan 17, 2020
4.398
4.423
4.398
4.415
59,840
+0.02(+0.39%)
Jan 16, 2020
4.381
4.398
4.347
4.398
95,502
-0.04(-0.96%)
Jan 15, 2020
4.457
4.466
4.436
4.440
103,678
-0.06(-1.33%)
Jan 14, 2020
4.508
4.517
4.483
4.500
104,580
-0.02(-0.38%)
Jan 13, 2020
4.491
4.525
4.466
4.517
108,082
+0.02(+0.38%)
Jan 10, 2020
4.491
4.517
4.474
4.500
144,322
+0.03(+0.76%)
Jan 09, 2020
4.474
4.474
4.449
4.466
91,789
+0.01(+0.19%)
Jan 08, 2020
4.432
4.483
4.423
4.457
119,559
+0.07(+1.55%)
Jan 07, 2020
4.381
4.415
4.364
4.389
92,958
+0.00(+0.00%)
Jan 06, 2020
4.355
4.406
4.355
4.389
158,564
+0.00(+0.00%)
Jan 03, 2020
4.364
4.415
4.347
4.389
97,505
-0.05(-1.15%)
Jan 02, 2020
4.440
4.440
4.415
4.440
125,668
+0.04(+0.97%)
Dec 31, 2019
4.364
4.398
4.329
4.398
1,505,880
+0.01(+0.19%)
Dec 30, 2019
4.406
4.406
4.372
4.389
78,890
+0.03(+0.59%)
Dec 27, 2019
4.381
4.389
4.364
4.364
118,625
+0.01(+0.20%)
Dec 26, 2019
4.364
4.364
4.341
4.355
104,461
+0.01(+0.20%)
Dec 24, 2019
4.364
4.364
4.329
4.347
66,646
-0.03(-0.58%)
Dec 23, 2019
4.372
4.372
4.338
4.372
161,529
-0.01(-0.19%)
Dec 20, 2019
4.398
4.406
4.372
4.381
118,860
-0.02(-0.39%)
Dec 19, 2019
4.389
4.406
4.372
4.398
132,429
-0.09(-2.09%)
Dec 18, 2019
4.432
4.500
4.398
4.491
134,339
+0.10(+2.33%)
Dec 17, 2019
4.423
4.423
4.338
4.389
260,663
+0.04(+0.98%)
Dec 16, 2019
4.355
4.381
4.347
4.347
91,106
+0.01(+0.20%)
Dec 13, 2019
4.338
4.372
4.287
4.338
136,343
-0.08(-1.74%)
Dec 12, 2019
4.372
4.415
4.355
4.415
143,021
-0.01(-0.19%)
Dec 11, 2019
4.440
4.443
4.398
4.423
95,256
-0.03(-0.57%)
Dec 10, 2019
4.415
4.457
4.415
4.449
106,630
+0.04(+0.97%)
Dec 09, 2019
4.432
4.449
4.398
4.406
156,775
-0.07(-1.52%)
Dec 06, 2019
4.432
4.474
4.432
4.474
151,597
+0.12(+2.74%)
Dec 05, 2019
4.372
4.372
4.347
4.355
113,065
+0.03(+0.79%)
Dec 04, 2019
4.329
4.347
4.312
4.321
584,178
-0.03(-0.59%)
Dec 03, 2019
4.321
4.364
4.304
4.347
128,683
+0.03(+0.59%)
Dec 02, 2019
4.372
4.381
4.303
4.321
165,515
-0.05(-1.17%)
Nov 29, 2019
4.355
4.389
4.347
4.372
84,833
+0.05(+1.18%)
Nov 27, 2019
4.338
4.338
4.305
4.321
75,446
+0.01(+0.20%)
Nov 26, 2019
4.338
4.342
4.312
4.312
107,956
-0.05(-1.17%)
Nov 25, 2019
4.338
4.381
4.338
4.364
135,684
+0.06(+1.39%)
Nov 22, 2019
4.278
4.325
4.278
4.304
240,185
+0.06(+1.41%)
Nov 21, 2019
4.253
4.253
4.210
4.244
80,225
-0.01(-0.20%)
Nov 20, 2019
4.244
4.278
4.244
4.253
147,589
+0.02(+0.40%)
Nov 19, 2019
4.219
4.236
4.219
4.236
125,596
+0.06(+1.43%)
Nov 18, 2019
4.176
4.176
4.159
4.176
111,845
-0.03(-0.81%)
Nov 15, 2019
4.159
4.227
4.159
4.210
285,359
+0.08(+1.86%)
Nov 14, 2019
4.108
4.133
4.097
4.133
64,934
+0.02(+0.41%)
Nov 13, 2019
4.074
4.125
4.074
4.116
147,887
+0.06(+1.47%)
Nov 12, 2019
4.048
4.082
4.043
4.057
108,320
+0.00(+0.00%)
Nov 11, 2019
4.040
4.061
4.023
4.057
80,642
-0.02(-0.42%)
Nov 08, 2019
4.057
4.091
4.048
4.074
144,205
-0.02(-0.42%)
Nov 07, 2019
4.065
4.091
4.065
4.091
123,981
+0.05(+1.27%)
Nov 06, 2019
4.023
4.048
4.014
4.040
132,493
+0.05(+1.28%)
Nov 05, 2019
3.989
4.006
3.980
3.989
88,731
+0.04(+1.08%)
Nov 04, 2019
3.972
3.972
3.929
3.946
191,533
+0.02(+0.43%)
Nov 01, 2019
3.937
3.937
3.912
3.929
100,438
+0.05(+1.32%)
Oct 31, 2019
3.886
3.886
3.852
3.878
177,388
-0.13(-3.19%)
Oct 30, 2019
3.997
4.014
3.954
4.006
147,308
-0.03(-0.84%)
Oct 29, 2019
4.082
4.108
4.031
4.040
276,341
+0.08(+1.94%)
Oct 28, 2019
3.937
3.963
3.937
3.963
152,959
+0.06(+1.53%)
Oct 25, 2019
3.903
3.920
3.886
3.903
109,121
-0.05(-1.29%)
Oct 24, 2019
3.989
3.989
3.941
3.954
409,000
-0.01(-0.21%)
Oct 23, 2019
3.920
3.967
3.920
3.963
214,578
+0.07(+1.75%)
Oct 22, 2019
3.912
3.912
3.886
3.895
139,129
+0.01(+0.22%)
Oct 21, 2019
3.861
3.891
3.861
3.886
130,143
+0.08(+2.01%)
Oct 18, 2019
3.793
3.818
3.784
3.810
231,150
+0.01(+0.22%)
Oct 17, 2019
3.827
3.835
3.797
3.801
113,650
-0.03(-0.89%)
Oct 16, 2019
3.835
3.852
3.827
3.835
177,662
-0.05(-1.32%)
Oct 15, 2019
3.869
3.895
3.835
3.886
128,835
+0.07(+1.79%)
Oct 14, 2019
3.810
3.844
3.810
3.818
88,034
-0.03(-0.67%)
Oct 11, 2019
3.818
3.861
3.810
3.844
213,667
+0.12(+3.20%)
Oct 10, 2019
3.707
3.733
3.690
3.724
220,150
+0.04(+1.16%)
Oct 09, 2019
3.673
3.690
3.665
3.682
131,598
+0.01(+0.23%)
Oct 08, 2019
3.682
3.707
3.665
3.673
206,647
-0.01(-0.23%)
Oct 07, 2019
3.699
3.707
3.673
3.682
186,492
-0.04(-1.14%)
Oct 04, 2019
3.699
3.724
3.682
3.724
263,417
+0.07(+1.86%)
Oct 03, 2019
3.639
3.671
3.622
3.656
226,249
-0.01(-0.23%)
Oct 02, 2019
3.682
3.699
3.639
3.665
232,400
+0.00(+0.00%)
Oct 01, 2019
3.699
3.712
3.656
3.665
269,800
+0.04(+1.18%)
Sep 30, 2019
3.614
3.656
3.605
3.622
150,689
-0.01(-0.23%)
Sep 27, 2019
3.656
3.665
3.614
3.631
161,453
+0.04(+1.12%)
Sep 26, 2019
3.582
3.615
3.574
3.591
148,743
+0.03(+0.93%)
Sep 25, 2019
3.541
3.566
3.528
3.558
175,715
+0.00(+0.00%)
Sep 24, 2019
3.574
3.599
3.541
3.558
224,184
-0.09(-2.49%)
Sep 23, 2019
3.615
3.665
3.615
3.648
172,371
+0.00(+0.00%)
Sep 20, 2019
3.657
3.665
3.636
3.648
264,838
+0.02(+0.68%)
Sep 19, 2019
3.632
3.657
3.624
3.624
180,773
+0.07(+1.86%)
Sep 18, 2019
3.549
3.566
3.533
3.558
261,958
-0.07(-2.05%)
Sep 17, 2019
3.607
3.633
3.607
3.632
233,356
+0.02(+0.69%)
Sep 16, 2019
3.640
3.648
3.607
3.607
281,116
-0.03(-0.91%)
Sep 13, 2019
3.657
3.657
3.632
3.640
519,984
-0.03(-0.90%)
Sep 12, 2019
3.648
3.681
3.640
3.673
336,615
-0.02(-0.45%)
Sep 11, 2019
3.673
3.706
3.665
3.690
509,756
+0.16(+4.44%)
Sep 10, 2019
3.508
3.541
3.508
3.533
581,752
+0.07(+2.15%)
Sep 09, 2019
3.450
3.471
3.442
3.458
579,548
+0.03(+0.96%)
Sep 06, 2019
3.450
3.458
3.417
3.425
678,571
-0.04(-1.19%)
Sep 05, 2019
3.442
3.491
3.442
3.467
1,037,102
+0.02(+0.48%)
Sep 04, 2019
3.417
3.450
3.417
3.450
1,438,481
+0.04(+1.21%)
Sep 03, 2019
3.376
3.409
3.364
3.409
883,736
+0.06(+1.72%)
Aug 30, 2019
3.335
3.351
3.322
3.351
583,467
+0.09(+2.78%)
Aug 29, 2019
3.277
3.277
3.236
3.260
844,569
+0.01(+0.25%)
Aug 28, 2019
3.227
3.277
3.227
3.252
590,477
+0.04(+1.29%)
Aug 27, 2019
3.219
3.244
3.203
3.211
912,234
+0.02(+0.78%)
Aug 26, 2019
3.194
3.219
3.178
3.186
563,109
+0.04(+1.31%)
Aug 23, 2019
3.161
3.203
3.137
3.145
666,335
-0.02(-0.52%)
Aug 22, 2019
3.137
3.170
3.137
3.161
460,807
+0.07(+2.13%)
Aug 21, 2019
3.120
3.120
3.079
3.095
905,742
-0.02(-0.79%)
Aug 20, 2019
3.112
3.153
3.112
3.120
2,266,036
+0.05(+1.61%)
Aug 19, 2019
3.071
3.083
3.062
3.071
980,717
+0.03(+1.09%)
Aug 16, 2019
2.971
3.054
2.971
3.038
1,220,363
+0.18(+6.36%)
Aug 15, 2019
2.839
2.872
2.839
2.856
1,407,004
+0.04(+1.47%)
Aug 14, 2019
2.823
2.839
2.806
2.815
1,211,218
-0.09(-3.12%)
Aug 13, 2019
2.881
2.943
2.864
2.905
987,548
-0.02(-0.57%)
Aug 12, 2019
2.938
2.947
2.922
2.922
545,349
-0.03(-1.12%)
Aug 09, 2019
2.963
2.971
2.938
2.955
952,254
-0.07(-2.19%)
Aug 08, 2019
3.004
3.029
2.992
3.021
784,575
+0.01(+0.27%)
Aug 07, 2019
2.963
3.021
2.959
3.013
1,215,603
+0.02(+0.55%)
Aug 06, 2019
2.947
3.004
2.947
2.996
1,248,297
+0.12(+4.31%)
Aug 05, 2019
2.856
2.889
2.856
2.872
518,668
-0.01(-0.29%)
Aug 02, 2019
2.881
2.889
2.849
2.881
391,926
+0.05(+1.75%)
Aug 01, 2019
2.856
2.881
2.790
2.831
1,260,816
+0.05(+1.78%)
Jul 31, 2019
2.782
2.889
2.753
2.782
2,900,840
+0.14(+5.31%)
Jul 30, 2019
2.641
2.650
2.625
2.641
511,802
+0.00(+0.00%)
Jul 29, 2019
2.666
2.683
2.641
2.641
624,379
-0.06(-2.14%)
Jul 26, 2019
2.683
2.703
2.674
2.699
295,489
-0.03(-1.21%)
Jul 25, 2019
2.757
2.773
2.724
2.732
485,366
-0.05(-1.78%)
Jul 24, 2019
2.773
2.798
2.765
2.782
1,170,069
-0.03(-1.17%)
Jul 23, 2019
2.806
2.856
2.790
2.815
1,588,836
+0.00(+0.00%)
Jul 22, 2019
2.831
2.839
2.815
2.815
501,377
-0.02(-0.58%)
Jul 19, 2019
2.823
2.848
2.815
2.831
286,282
+0.04(+1.48%)
Jul 18, 2019
2.773
2.790
2.755
2.790
342,576
-0.05(-1.74%)
Jul 17, 2019
2.839
2.864
2.831
2.839
748,751
-0.02(-0.86%)
Jul 16, 2019
2.905
2.905
2.856
2.864
897,315
-0.04(-1.42%)
Jul 15, 2019
2.905
2.905
2.889
2.905
311,474
+0.00(+0.00%)
Jul 12, 2019
2.897
2.905
2.889
2.905
333,531
+0.00(+0.00%)
Jul 11, 2019
2.905
2.914
2.889
2.905
773,653
-0.02(-0.57%)
Jul 10, 2019
2.930
2.930
2.905
2.922
452,818
-0.01(-0.28%)
Jul 09, 2019
2.914
2.938
2.914
2.930
528,315
+0.00(+0.00%)
Jul 08, 2019
2.889
2.934
2.889
2.930
434,968
+0.00(+0.00%)
Jul 05, 2019
2.897
2.947
2.897
2.930
300,699
-0.01(-0.28%)
Jul 03, 2019
2.914
2.947
2.914
2.938
192,995
+0.00(+0.00%)
Jul 02, 2019
2.938
2.963
2.930
2.938
519,493
-0.02(-0.84%)
Jul 01, 2019
2.947
2.971
2.926
2.963
478,356
+0.03(+1.13%)
Jun 28, 2019
2.922
2.930
2.914
2.930
233,096
-0.02(-0.84%)
Jun 27, 2019
2.905
2.963
2.905
2.955
184,791
+0.07(+2.58%)
Jun 26, 2019
2.872
2.885
2.860
2.881
241,265
+0.01(+0.29%)
Jun 25, 2019
2.848
2.889
2.839
2.872
430,595
-0.02(-0.85%)
Jun 24, 2019
2.889
2.905
2.881
2.897
307,679
+0.01(+0.29%)
Jun 21, 2019
2.889
2.897
2.864
2.889
515,864
-0.01(-0.29%)
Jun 20, 2019
2.905
2.905
2.864
2.897
646,363
+0.03(+1.15%)
Jun 19, 2019
2.839
2.872
2.839
2.864
516,743
+0.09(+3.27%)
Jun 18, 2019
2.757
2.806
2.749
2.773
1,106,991
+0.14(+5.33%)
Jun 17, 2019
2.641
2.650
2.625
2.633
689,680
-0.01(-0.31%)
Jun 14, 2019
2.674
2.674
2.641
2.641
312,208
-0.03(-1.23%)
Jun 13, 2019
2.666
2.691
2.658
2.674
493,438
-0.02(-0.92%)
Jun 12, 2019
2.732
2.732
2.674
2.699
712,007
-0.04(-1.51%)
Jun 11, 2019
2.757
2.757
2.674
2.740
2,330,288
+0.09(+3.43%)
Jun 10, 2019
2.658
2.674
2.641
2.650
611,295
-0.01(-0.31%)
Jun 07, 2019
2.650
2.666
2.641
2.658
523,739
+0.04(+1.58%)
Jun 06, 2019
2.608
2.625
2.592
2.617
396,950
+0.00(+0.00%)
Jun 05, 2019
2.625
2.641
2.608
2.617
637,605
+0.05(+1.93%)
Jun 04, 2019
2.551
2.584
2.551
2.567
793,186
+0.05(+1.97%)
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.