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
Nokia Corp ADR
(NY:
NOK
)
3.620
-0.090 (-2.43%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 31, 2005
9.497
9.546
9.447
9.509
16,732,441
+0.05(+0.53%)
Jan 28, 2005
9.497
9.528
9.341
9.459
21,836,262
-0.01(-0.13%)
Jan 27, 2005
9.521
9.546
9.341
9.472
54,333,796
+0.55(+6.21%)
Jan 26, 2005
8.800
9.036
8.800
8.918
33,800,404
+0.19(+2.21%)
Jan 25, 2005
8.694
8.750
8.663
8.725
21,457,678
+0.06(+0.72%)
Jan 24, 2005
8.744
8.787
8.663
8.663
26,341,836
-0.14(-1.56%)
Jan 21, 2005
8.719
8.868
8.675
8.800
29,177,526
+0.02(+0.28%)
Jan 20, 2005
8.818
8.899
8.744
8.775
43,516,980
-0.27(-2.96%)
Jan 19, 2005
9.285
9.291
9.042
9.042
32,305,348
-0.32(-3.46%)
Jan 18, 2005
9.260
9.397
9.223
9.366
15,627,379
-0.12(-1.25%)
Jan 14, 2005
9.385
9.490
9.347
9.484
22,296,478
+0.12(+1.33%)
Jan 13, 2005
9.478
9.478
9.347
9.360
15,767,501
-0.19(-2.02%)
Jan 12, 2005
9.484
9.571
9.422
9.553
16,521,938
+0.11(+1.12%)
Jan 11, 2005
9.577
9.596
9.416
9.447
15,680,246
-0.19(-2.00%)
Jan 10, 2005
9.627
9.739
9.584
9.640
28,160,682
+0.15(+1.57%)
Jan 07, 2005
9.739
9.752
9.422
9.490
29,192,790
-0.20(-2.06%)
Jan 06, 2005
9.633
9.758
9.633
9.689
19,627,102
+0.03(+0.32%)
Jan 05, 2005
9.534
9.708
9.528
9.658
21,666,092
+0.00(+0.00%)
Jan 04, 2005
9.802
9.814
9.528
9.658
16,043,244
-0.04(-0.45%)
Jan 03, 2005
9.926
9.932
9.689
9.702
14,831,806
-0.05(-0.51%)
Dec 31, 2004
9.777
9.826
9.727
9.752
7,882,143
-0.06(-0.57%)
Dec 30, 2004
9.783
9.839
9.752
9.808
10,702,727
-0.01(-0.06%)
Dec 29, 2004
9.826
9.889
9.808
9.814
8,670,647
-0.08(-0.82%)
Dec 28, 2004
9.895
9.926
9.814
9.895
10,766,842
+0.08(+0.82%)
Dec 27, 2004
9.901
9.920
9.814
9.814
10,843,009
-0.04(-0.44%)
Dec 23, 2004
9.895
9.926
9.833
9.858
11,324,756
+0.11(+1.15%)
Dec 22, 2004
9.721
9.808
9.714
9.745
15,313,392
+0.06(+0.58%)
Dec 21, 2004
9.646
9.708
9.590
9.689
18,129,798
+0.21(+2.17%)
Dec 20, 2004
9.478
9.584
9.428
9.484
19,977,246
+0.06(+0.59%)
Dec 17, 2004
9.341
9.434
9.254
9.428
24,192,774
-0.01(-0.13%)
Dec 16, 2004
9.602
9.609
9.353
9.441
29,396,546
-0.34(-3.44%)
Dec 15, 2004
9.839
9.876
9.696
9.777
13,012,639
+0.06(+0.64%)
Dec 14, 2004
9.621
9.752
9.571
9.714
13,853,688
-0.01(-0.06%)
Dec 13, 2004
9.671
9.752
9.571
9.721
16,854,084
+0.07(+0.77%)
Dec 10, 2004
9.770
9.820
9.602
9.646
21,847,672
-0.26(-2.64%)
Dec 09, 2004
9.789
9.932
9.665
9.907
20,683,636
-0.12(-1.24%)
Dec 08, 2004
10.03
10.06
9.926
10.03
15,312,749
-0.06(-0.56%)
Dec 07, 2004
10.24
10.29
10.04
10.09
17,030,682
-0.06(-0.61%)
Dec 06, 2004
10.19
10.34
10.10
10.15
17,695,294
-0.04(-0.37%)
Dec 03, 2004
10.33
10.37
10.14
10.19
16,345,340
-0.22(-2.09%)
Dec 02, 2004
10.36
10.43
10.34
10.41
13,864,454
+0.11(+1.03%)
Dec 01, 2004
10.13
10.32
10.12
10.30
13,200,646
+0.24(+2.35%)
Nov 30, 2004
10.26
10.29
10.05
10.06
13,797,608
-0.17(-1.70%)
Nov 29, 2004
10.30
10.34
10.21
10.24
12,658,158
-0.01(-0.06%)
Nov 26, 2004
10.21
10.28
10.19
10.24
4,122,490
+0.02(+0.24%)
Nov 24, 2004
10.14
10.22
10.07
10.22
9,971,750
+0.13(+1.30%)
Nov 23, 2004
10.22
10.25
10.04
10.09
12,246,150
-0.15(-1.46%)
Nov 22, 2004
10.12
10.24
10.09
10.24
12,256,434
+0.04(+0.37%)
Nov 19, 2004
10.41
10.43
10.15
10.20
13,073,058
-0.29(-2.73%)
Nov 18, 2004
10.39
10.52
10.34
10.49
12,772,408
+0.12(+1.14%)
Nov 17, 2004
10.31
10.42
10.27
10.37
15,873,877
+0.20(+1.96%)
Nov 16, 2004
10.21
10.22
10.09
10.17
11,874,636
-0.07(-0.67%)
Nov 15, 2004
10.26
10.31
10.19
10.24
12,022,310
-0.11(-1.08%)
Nov 12, 2004
10.32
10.37
10.25
10.35
18,750,702
-0.05(-0.48%)
Nov 11, 2004
10.24
10.41
10.24
10.40
21,278,670
+0.28(+2.77%)
Nov 10, 2004
10.16
10.18
10.08
10.12
13,225,553
+0.04(+0.43%)
Nov 09, 2004
10.04
10.09
9.976
10.08
17,773,550
+0.09(+0.87%)
Nov 08, 2004
10.02
10.10
9.920
9.988
15,247,831
-0.12(-1.17%)
Nov 05, 2004
10.08
10.14
9.970
10.11
17,702,202
+0.07(+0.74%)
Nov 04, 2004
9.833
10.11
9.716
10.03
37,541,576
+0.21(+2.09%)
Nov 03, 2004
9.895
9.926
9.745
9.826
27,240,252
+0.13(+1.35%)
Nov 02, 2004
9.708
9.802
9.677
9.696
17,498,770
+0.02(+0.26%)
Nov 01, 2004
9.677
9.721
9.621
9.671
14,710,164
+0.07(+0.78%)
Oct 29, 2004
9.627
9.696
9.534
9.596
18,872,986
+0.00(+0.00%)
Oct 28, 2004
9.515
9.702
9.484
9.596
17,117,774
+0.08(+0.85%)
Oct 27, 2004
9.322
9.553
9.304
9.515
18,949,636
+0.28(+3.03%)
Oct 26, 2004
9.210
9.241
9.167
9.235
13,020,674
-0.04(-0.40%)
Oct 25, 2004
9.273
9.273
9.154
9.273
11,797,023
-0.01(-0.13%)
Oct 22, 2004
9.441
9.459
9.273
9.285
12,494,576
-0.11(-1.13%)
Oct 21, 2004
9.329
9.422
9.297
9.391
17,596,952
+0.11(+1.14%)
Oct 20, 2004
9.366
9.366
9.260
9.285
17,793,796
-0.01(-0.07%)
Oct 19, 2004
9.397
9.478
9.279
9.291
26,745,328
+0.06(+0.61%)
Oct 18, 2004
9.173
9.254
9.111
9.235
14,487,126
+0.07(+0.82%)
Oct 15, 2004
9.092
9.285
9.042
9.161
31,432,482
+0.32(+3.66%)
Oct 14, 2004
8.936
8.986
8.806
8.837
35,023,572
+0.14(+1.57%)
Oct 13, 2004
8.706
8.756
8.619
8.700
26,812,818
+0.11(+1.30%)
Oct 12, 2004
8.569
8.613
8.495
8.588
16,350,804
-0.14(-1.57%)
Oct 11, 2004
8.675
8.762
8.638
8.725
11,114,574
-0.04(-0.43%)
Oct 08, 2004
8.818
8.880
8.737
8.762
11,646,457
-0.17(-1.88%)
Oct 07, 2004
8.930
9.005
8.856
8.930
13,349,927
-0.06(-0.62%)
Oct 06, 2004
8.893
8.992
8.862
8.986
13,129,782
+0.05(+0.56%)
Oct 05, 2004
8.930
9.080
8.930
8.936
16,609,675
-0.06(-0.62%)
Oct 04, 2004
8.955
9.049
8.936
8.992
25,548,834
+0.04(+0.42%)
Oct 01, 2004
8.706
8.968
8.644
8.955
26,697,924
+0.42(+4.88%)
Sep 30, 2004
8.607
8.675
8.526
8.538
14,785,848
+0.06(+0.66%)
Sep 29, 2004
8.495
8.557
8.451
8.482
13,266,689
+0.01(+0.07%)
Sep 28, 2004
8.457
8.495
8.364
8.476
12,547,764
+0.02(+0.29%)
Sep 27, 2004
8.476
8.538
8.445
8.451
9,808,008
-0.11(-1.24%)
Sep 24, 2004
8.569
8.625
8.532
8.557
17,571,722
-0.06(-0.65%)
Sep 23, 2004
8.544
8.632
8.476
8.613
17,365,398
-0.03(-0.36%)
Sep 22, 2004
8.650
8.806
8.632
8.644
21,200,414
-0.16(-1.77%)
Sep 21, 2004
8.793
8.806
8.725
8.800
18,827,512
+0.10(+1.14%)
Sep 20, 2004
8.638
8.744
8.625
8.700
15,047,451
+0.06(+0.72%)
Sep 17, 2004
8.719
8.768
8.632
8.638
15,245,420
-0.01(-0.07%)
Sep 16, 2004
8.457
8.688
8.451
8.644
27,377,964
+0.20(+2.36%)
Sep 15, 2004
8.526
8.538
8.439
8.445
13,571,517
-0.17(-2.02%)
Sep 14, 2004
8.551
8.656
8.544
8.619
12,762,767
+0.06(+0.73%)
Sep 13, 2004
8.582
8.675
8.538
8.557
19,950,570
-0.06(-0.65%)
Sep 10, 2004
8.563
8.650
8.513
8.613
25,577,276
+0.04(+0.51%)
Sep 09, 2004
8.501
8.594
8.383
8.569
60,656,928
+0.66(+8.34%)
Sep 08, 2004
7.798
7.997
7.798
7.910
28,635,840
+0.07(+0.95%)
Sep 07, 2004
7.866
7.897
7.760
7.835
24,758,242
+0.11(+1.45%)
Sep 03, 2004
7.735
7.773
7.623
7.723
18,207,090
+0.04(+0.57%)
Sep 02, 2004
7.424
7.698
7.418
7.679
25,542,728
+0.32(+4.40%)
Sep 01, 2004
7.331
7.418
7.318
7.356
12,453,279
-0.03(-0.42%)
Aug 31, 2004
7.287
7.399
7.287
7.387
12,539,409
+0.12(+1.63%)
Aug 30, 2004
7.356
7.374
7.269
7.269
8,702,624
-0.11(-1.52%)
Aug 27, 2004
7.337
7.394
7.300
7.381
14,100,990
-0.03(-0.42%)
Aug 26, 2004
7.356
7.443
7.350
7.412
17,627,642
+0.06(+0.76%)
Aug 25, 2004
7.219
7.412
7.206
7.356
12,939,204
+0.08(+1.11%)
Aug 24, 2004
7.350
7.350
7.238
7.275
14,314,064
-0.04(-0.51%)
Aug 23, 2004
7.343
7.443
7.306
7.312
13,299,309
-0.09(-1.26%)
Aug 20, 2004
7.225
7.430
7.206
7.406
12,096,709
+0.07(+1.02%)
Aug 19, 2004
7.381
7.412
7.287
7.331
14,072,065
-0.07(-0.93%)
Aug 18, 2004
7.163
7.443
7.150
7.399
20,388,450
+0.21(+2.85%)
Aug 17, 2004
7.250
7.300
7.194
7.194
17,145,896
+0.01(+0.09%)
Aug 16, 2004
6.958
7.200
6.945
7.188
16,199,756
+0.24(+3.49%)
Aug 13, 2004
6.958
7.001
6.883
6.945
13,702,962
+0.08(+1.18%)
Aug 12, 2004
6.814
6.889
6.777
6.864
22,510,676
-0.11(-1.52%)
Aug 11, 2004
6.926
7.001
6.895
6.970
14,481,342
-0.16(-2.27%)
Aug 10, 2004
7.051
7.150
7.014
7.132
12,573,314
+0.19(+2.78%)
Aug 09, 2004
6.914
6.989
6.877
6.939
11,384,693
-0.06(-0.80%)
Aug 06, 2004
7.102
7.102
6.958
6.995
22,759,584
-0.05(-0.71%)
Aug 05, 2004
7.182
7.200
7.038
7.045
18,226,532
-0.14(-1.91%)
Aug 04, 2004
7.032
7.262
7.026
7.182
14,906,687
+0.09(+1.23%)
Aug 03, 2004
7.188
7.225
7.070
7.094
10,059,005
-0.10(-1.38%)
Aug 02, 2004
7.045
7.231
7.032
7.194
11,592,144
-0.04(-0.52%)
Jul 30, 2004
7.188
7.231
7.119
7.231
20,479,240
+0.01(+0.17%)
Jul 29, 2004
7.057
7.281
7.051
7.219
17,038,234
+0.10(+1.40%)
Jul 28, 2004
7.175
7.188
7.007
7.119
26,410,612
-0.17(-2.39%)
Jul 27, 2004
7.312
7.331
7.188
7.294
19,620,514
+0.00(+0.00%)
Jul 26, 2004
7.356
7.393
7.219
7.294
16,646,151
+0.02(+0.34%)
Jul 23, 2004
7.337
7.362
7.262
7.269
20,870,680
-0.26(-3.47%)
Jul 22, 2004
7.374
7.530
7.337
7.530
19,812,700
+0.06(+0.75%)
Jul 21, 2004
7.698
7.723
7.455
7.474
21,026,708
-0.17(-2.28%)
Jul 20, 2004
7.518
7.742
7.474
7.648
18,609,134
+0.13(+1.74%)
Jul 19, 2004
7.555
7.605
7.474
7.518
20,284,162
-0.04(-0.49%)
Jul 16, 2004
7.698
7.729
7.542
7.555
31,788,248
-0.19(-2.49%)
Jul 15, 2004
7.530
7.928
7.474
7.748
98,178,256
-1.11(-12.57%)
Jul 14, 2004
8.768
8.868
8.744
8.862
22,547,314
-0.04(-0.49%)
Jul 13, 2004
8.868
8.924
8.812
8.905
11,824,019
-0.08(-0.90%)
Jul 12, 2004
9.005
9.036
8.887
8.986
14,876,638
-0.14(-1.57%)
Jul 09, 2004
8.992
9.148
8.974
9.129
19,487,142
+0.35(+3.97%)
Jul 08, 2004
8.924
8.961
8.775
8.781
11,543,133
-0.09(-0.98%)
Jul 07, 2004
8.756
8.961
8.712
8.868
10,102,552
+0.06(+0.71%)
Jul 06, 2004
8.899
8.899
8.762
8.806
12,130,614
-0.25(-2.75%)
Jul 02, 2004
9.092
9.111
9.030
9.055
7,190,696
-0.06(-0.68%)
Jul 01, 2004
9.204
9.241
9.017
9.117
25,264,252
+0.07(+0.76%)
Jun 30, 2004
9.011
9.073
8.905
9.049
23,333,568
+0.27(+3.05%)
Jun 29, 2004
8.762
8.818
8.744
8.781
13,002,355
-0.02(-0.21%)
Jun 28, 2004
8.912
8.943
8.781
8.800
10,609,045
+0.01(+0.14%)
Jun 25, 2004
8.824
8.874
8.750
8.787
16,107,359
-0.01(-0.07%)
Jun 24, 2004
8.868
8.930
8.762
8.793
14,015,503
-0.07(-0.84%)
Jun 23, 2004
8.800
8.899
8.719
8.868
15,342,156
+0.10(+1.14%)
Jun 22, 2004
8.712
8.775
8.656
8.768
22,027,002
+0.02(+0.21%)
Jun 21, 2004
8.800
8.843
8.719
8.750
11,993,225
-0.02(-0.21%)
Jun 18, 2004
8.675
8.824
8.663
8.768
13,447,465
+0.09(+1.08%)
Jun 17, 2004
8.712
8.719
8.588
8.675
16,379,407
-0.11(-1.27%)
Jun 16, 2004
8.768
8.818
8.712
8.787
22,929,756
-0.15(-1.67%)
Jun 15, 2004
8.768
9.011
8.768
8.936
20,243,830
+0.17(+1.99%)
Jun 14, 2004
8.725
8.793
8.719
8.762
12,666,353
-0.10(-1.12%)
Jun 10, 2004
8.793
8.893
8.768
8.862
11,820,323
+0.12(+1.35%)
Jun 09, 2004
8.880
8.899
8.731
8.744
15,554,587
-0.17(-1.95%)
Jun 08, 2004
8.856
8.968
8.818
8.918
19,510,120
-0.12(-1.31%)
Jun 07, 2004
8.837
9.042
8.818
9.036
23,634,378
+0.34(+3.94%)
Jun 04, 2004
8.644
8.781
8.594
8.694
20,542,712
+0.31(+3.71%)
Jun 03, 2004
8.408
8.451
8.376
8.383
13,097,965
-0.10(-1.17%)
Jun 02, 2004
8.513
8.520
8.439
8.482
13,845,332
-0.06(-0.66%)
Jun 01, 2004
8.464
8.544
8.401
8.538
19,663,258
-0.01(-0.15%)
May 28, 2004
8.464
8.582
8.414
8.551
14,144,215
+0.01(+0.07%)
May 27, 2004
8.495
8.588
8.445
8.544
17,765,032
+0.20(+2.39%)
May 26, 2004
8.296
8.364
8.215
8.345
18,839,082
-0.07(-0.81%)
May 25, 2004
8.115
8.464
8.059
8.414
22,724,072
+0.26(+3.13%)
May 24, 2004
8.140
8.190
8.121
8.159
17,157,786
+0.01(+0.08%)
May 21, 2004
8.134
8.171
8.003
8.152
27,228,844
-0.03(-0.38%)
May 20, 2004
8.345
8.364
8.165
8.183
19,798,880
-0.19(-2.23%)
May 19, 2004
8.544
8.544
8.345
8.370
23,551,302
+0.07(+0.82%)
May 18, 2004
8.271
8.314
8.227
8.302
16,418,936
+0.16(+1.99%)
May 17, 2004
8.103
8.233
8.078
8.140
16,984,564
-0.07(-0.83%)
May 14, 2004
8.196
8.271
8.121
8.208
26,225,820
-0.18(-2.15%)
May 13, 2004
8.221
8.408
8.171
8.389
27,691,308
-0.07(-0.88%)
May 12, 2004
8.464
8.482
8.283
8.464
19,997,332
-0.06(-0.73%)
May 11, 2004
8.482
8.551
8.401
8.526
22,556,956
+0.00(+0.00%)
May 10, 2004
8.582
8.588
8.370
8.526
20,570,832
-0.11(-1.30%)
May 07, 2004
8.750
8.843
8.638
8.638
16,189,793
-0.17(-1.91%)
May 06, 2004
8.824
8.887
8.744
8.806
13,446,019
-0.15(-1.67%)
May 05, 2004
9.005
9.055
8.843
8.955
26,672,376
+0.15(+1.70%)
May 04, 2004
8.744
8.887
8.669
8.806
18,259,152
+0.12(+1.36%)
May 03, 2004
8.806
8.824
8.656
8.688
17,948,540
-0.03(-0.36%)
Apr 30, 2004
8.856
8.856
8.712
8.719
20,320,478
-0.16(-1.82%)
Apr 29, 2004
8.868
8.968
8.800
8.880
29,606,406
-0.21(-2.26%)
Apr 28, 2004
9.129
9.177
9.030
9.086
23,884,894
-0.21(-2.21%)
Apr 27, 2004
9.316
9.409
9.273
9.291
21,076,202
-0.10(-1.06%)
Apr 26, 2004
9.553
9.559
9.341
9.391
15,514,736
-0.07(-0.79%)
Apr 23, 2004
9.453
9.484
9.366
9.465
16,458,305
+0.06(+0.66%)
Apr 22, 2004
9.241
9.441
9.192
9.403
26,258,922
+0.06(+0.67%)
Apr 21, 2004
9.204
9.372
9.179
9.341
21,654,522
+0.02(+0.27%)
Apr 20, 2004
9.559
9.584
9.310
9.316
31,371,740
-0.21(-2.16%)
Apr 19, 2004
9.403
9.521
9.279
9.521
50,400,920
+0.43(+4.72%)
Apr 16, 2004
9.235
9.335
8.744
9.092
150,443,328
-0.90(-8.97%)
Apr 15, 2004
10.11
10.16
9.982
9.988
38,049,836
-0.33(-3.20%)
Apr 14, 2004
10.14
10.32
10.11
10.32
31,757,236
-0.04(-0.36%)
Apr 13, 2004
10.53
10.56
10.30
10.36
33,546,352
-0.25(-2.35%)
Apr 12, 2004
10.73
10.75
10.57
10.60
27,123,110
-0.04(-0.35%)
Apr 08, 2004
10.71
10.73
10.54
10.64
34,805,356
+0.11(+1.06%)
Apr 07, 2004
10.72
10.73
10.50
10.53
81,892,216
-0.18(-1.69%)
Apr 06, 2004
11.08
11.08
10.67
10.71
158,410,320
-2.45(-18.63%)
Apr 05, 2004
13.07
13.22
12.96
13.16
14,166,069
+0.03(+0.24%)
Apr 02, 2004
13.10
13.18
13.01
13.13
13,076,594
+0.25(+1.93%)
Apr 01, 2004
12.94
12.94
12.83
12.88
15,480,349
+0.26(+2.07%)
Mar 31, 2004
12.60
12.72
12.54
12.62
16,998,864
+0.16(+1.25%)
Mar 30, 2004
12.38
12.46
12.33
12.46
12,260,291
+0.01(+0.10%)
Mar 29, 2004
12.51
12.52
12.38
12.45
17,574,294
+0.28(+2.30%)
Mar 26, 2004
12.27
12.36
12.17
12.17
17,703,488
-0.35(-2.83%)
Mar 25, 2004
12.45
12.56
12.36
12.53
20,391,664
+0.37(+3.02%)
Mar 24, 2004
12.13
12.39
12.02
12.16
22,179,978
+0.10(+0.83%)
Mar 23, 2004
12.42
12.46
11.97
12.06
32,679,914
-0.09(-0.77%)
Mar 22, 2004
12.35
12.36
12.09
12.15
17,278,144
-0.30(-2.45%)
Mar 19, 2004
12.68
12.73
12.36
12.46
30,877,942
-0.47(-3.61%)
Mar 18, 2004
12.96
13.03
12.81
12.93
18,313,144
-0.40(-2.99%)
Mar 17, 2004
13.22
13.36
13.16
13.32
16,787,880
+0.34(+2.59%)
Mar 16, 2004
13.01
13.16
12.83
12.99
14,747,765
+0.27(+2.15%)
Mar 15, 2004
13.22
13.24
12.26
12.71
15,789,997
-0.57(-4.31%)
Mar 12, 2004
13.25
13.37
13.09
13.29
16,533,186
+0.14(+1.09%)
Mar 11, 2004
13.33
13.47
13.14
13.14
20,037,182
-0.40(-2.99%)
Mar 10, 2004
13.73
13.76
13.54
13.55
17,315,262
-0.49(-3.46%)
Mar 09, 2004
14.16
14.23
13.91
14.03
15,904,087
-0.31(-2.17%)
Mar 08, 2004
14.57
14.64
14.29
14.34
20,835,648
-0.11(-0.73%)
Mar 05, 2004
14.24
14.59
14.19
14.45
22,239,754
+0.30(+2.11%)
Mar 04, 2004
13.94
14.19
13.91
14.15
12,417,284
+0.29(+2.11%)
Mar 03, 2004
13.78
13.97
13.60
13.86
15,943,134
+0.12(+0.91%)
Mar 02, 2004
13.85
13.97
13.67
13.73
11,712,822
-0.11(-0.76%)
Mar 01, 2004
13.72
13.87
13.65
13.84
10,413,807
+0.29(+2.16%)
Feb 27, 2004
13.82
13.86
13.51
13.55
20,488,398
-0.19(-1.40%)
Feb 26, 2004
13.52
13.78
13.51
13.74
15,624,166
+0.01(+0.09%)
Feb 25, 2004
13.75
13.83
13.58
13.73
14,151,928
-0.07(-0.54%)
Feb 24, 2004
13.75
13.94
13.63
13.80
17,236,042
-0.07(-0.54%)
Feb 23, 2004
14.17
14.19
13.82
13.88
19,281,620
+0.04(+0.32%)
Feb 20, 2004
13.99
14.01
13.72
13.83
15,451,746
-0.16(-1.11%)
Feb 19, 2004
14.17
14.23
13.96
13.99
14,501,267
-0.07(-0.49%)
Feb 18, 2004
14.31
14.31
14.00
14.06
12,262,058
-0.07(-0.53%)
Feb 17, 2004
14.11
14.15
14.00
14.13
9,279,018
+0.32(+2.30%)
Feb 13, 2004
14.01
14.06
13.72
13.82
8,243,213
-0.14(-0.98%)
Feb 12, 2004
14.14
14.21
13.91
13.95
13,902,217
-0.18(-1.28%)
Feb 11, 2004
13.96
14.16
13.83
14.13
19,003,948
+0.40(+2.95%)
Feb 10, 2004
13.63
13.80
13.59
13.73
18,025,350
+0.37(+2.80%)
Feb 09, 2004
13.36
13.49
13.29
13.35
14,670,152
+0.12(+0.89%)
Feb 06, 2004
13.15
13.26
13.09
13.24
17,655,924
+0.50(+3.91%)
Feb 05, 2004
12.89
12.92
12.69
12.74
8,103,252
-0.02(-0.15%)
Feb 04, 2004
12.84
12.90
12.66
12.76
10,431,965
-0.30(-2.33%)
Feb 03, 2004
13.05
13.08
12.97
13.06
7,773,517
+0.16(+1.25%)
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.