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
)
4.280
+0.030 (+0.71%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2017
3.818
3.827
3.776
3.793
11,301,955
-0.02(-0.44%)
Jan 30, 2017
3.894
3.843
3.793
3.810
20,339,060
-0.08(-2.15%)
Jan 27, 2017
3.885
3.919
3.869
3.894
14,242,097
-0.07(-1.70%)
Jan 26, 2017
3.986
4.003
3.927
3.961
17,302,626
+0.08(+2.16%)
Jan 25, 2017
3.852
3.885
3.843
3.877
21,456,038
-0.04(-1.07%)
Jan 24, 2017
3.877
3.932
3.860
3.919
25,988,164
-0.01(-0.21%)
Jan 23, 2017
3.927
3.927
3.877
3.927
10,439,438
-0.07(-1.68%)
Jan 20, 2017
3.986
4.003
3.953
3.994
7,574,243
+0.02(+0.42%)
Jan 19, 2017
3.944
3.978
3.944
3.978
9,116,316
+0.04(+1.07%)
Jan 18, 2017
3.936
3.978
3.927
3.936
7,915,751
-0.04(-1.05%)
Jan 17, 2017
3.986
4.003
3.944
3.978
11,012,520
-0.01(-0.21%)
Jan 13, 2017
3.986
3.986
3.986
0
+0.04(+1.06%)
Jan 12, 2017
3.944
3.953
3.911
3.944
18,310,612
-0.07(-1.67%)
Jan 11, 2017
4.011
4.011
3.978
4.011
10,698,740
-0.05(-1.24%)
Jan 10, 2017
4.070
4.078
4.036
4.062
9,205,121
+0.01(+0.21%)
Jan 09, 2017
4.078
4.095
4.011
4.053
17,344,652
-0.08(-1.83%)
Jan 06, 2017
4.137
4.187
4.112
4.129
21,543,608
+0.02(+0.41%)
Jan 05, 2017
4.070
4.129
4.053
4.112
11,771,639
+0.05(+1.24%)
Jan 04, 2017
4.028
4.070
4.020
4.062
12,210,577
+0.06(+1.47%)
Jan 03, 2017
3.994
4.020
3.986
4.003
9,393,800
-0.03(-0.83%)
Dec 30, 2016
4.036
4.036
4.036
0
-0.02(-0.41%)
Dec 29, 2016
4.062
4.083
4.028
4.053
10,582,116
+0.03(+0.63%)
Dec 28, 2016
4.078
4.078
4.011
4.028
9,388,181
-0.09(-2.24%)
Dec 27, 2016
4.129
4.137
4.112
4.120
7,698,542
+0.03(+0.61%)
Dec 23, 2016
4.095
4.095
4.095
0
+0.13(+3.39%)
Dec 22, 2016
3.986
3.994
3.948
3.961
11,435,491
-0.03(-0.84%)
Dec 21, 2016
4.162
4.187
3.919
3.994
35,525,540
-0.12(-2.86%)
Dec 20, 2016
4.095
4.129
4.083
4.112
19,388,776
+0.01(+0.20%)
Dec 19, 2016
4.137
4.146
4.087
4.104
16,313,940
+0.01(+0.21%)
Dec 16, 2016
4.078
4.137
4.062
4.095
15,780,264
+0.13(+3.39%)
Dec 15, 2016
3.953
4.003
3.927
3.961
15,691,884
+0.02(+0.43%)
Dec 14, 2016
3.978
4.028
3.944
3.944
17,976,988
-0.03(-0.84%)
Dec 13, 2016
3.944
4.020
3.944
3.978
14,477,232
+0.09(+2.38%)
Dec 12, 2016
3.869
3.919
3.860
3.885
18,855,622
+0.01(+0.22%)
Dec 09, 2016
3.860
3.902
3.843
3.877
14,324,101
+0.03(+0.87%)
Dec 08, 2016
3.885
3.902
3.827
3.843
26,561,656
-0.10(-2.55%)
Dec 07, 2016
3.877
3.969
3.869
3.944
21,099,262
+0.11(+2.84%)
Dec 06, 2016
3.810
3.860
3.785
3.835
21,742,106
+0.05(+1.33%)
Dec 05, 2016
3.634
3.785
3.625
3.785
21,945,322
+0.23(+6.62%)
Dec 02, 2016
3.550
3.575
3.525
3.550
8,214,915
-0.02(-0.47%)
Dec 01, 2016
3.608
3.617
3.571
3.566
8,397,967
-0.04(-1.16%)
Nov 30, 2016
3.625
3.634
3.600
3.608
12,157,174
+0.01(+0.23%)
Nov 29, 2016
3.583
3.617
3.575
3.600
7,506,033
+0.03(+0.70%)
Nov 28, 2016
3.592
3.600
3.558
3.575
9,677,119
-0.06(-1.62%)
Nov 25, 2016
3.642
3.659
3.617
3.634
9,640,511
+0.12(+3.34%)
Nov 23, 2016
3.516
3.516
3.516
0
+0.00(+0.00%)
Nov 22, 2016
3.499
3.525
3.491
3.516
9,172,174
+0.02(+0.48%)
Nov 21, 2016
3.491
3.508
3.474
3.499
7,208,899
+0.01(+0.24%)
Nov 18, 2016
3.525
3.533
3.483
3.491
7,902,677
+0.01(+0.24%)
Nov 17, 2016
3.516
3.541
3.474
3.483
12,637,823
+0.03(+0.73%)
Nov 16, 2016
3.441
3.491
3.441
3.457
16,485,913
-0.02(-0.48%)
Nov 15, 2016
3.415
3.474
3.390
3.474
40,277,264
-0.14(-3.94%)
Nov 14, 2016
3.625
3.634
3.592
3.617
15,041,039
-0.09(-2.49%)
Nov 11, 2016
3.718
3.734
3.659
3.709
14,064,609
-0.06(-1.56%)
Nov 10, 2016
3.759
3.801
3.734
3.768
13,523,246
+0.03(+0.90%)
Nov 09, 2016
3.659
3.743
3.650
3.734
13,305,342
+0.01(+0.23%)
Nov 08, 2016
3.709
3.734
3.667
3.726
12,493,768
+0.00(+0.00%)
Nov 07, 2016
3.759
3.768
3.684
3.726
23,370,758
+0.11(+3.02%)
Nov 04, 2016
3.625
3.642
3.608
3.617
14,800,231
-0.07(-1.82%)
Nov 03, 2016
3.718
3.730
3.676
3.684
20,146,048
-0.04(-1.13%)
Nov 02, 2016
3.718
3.759
3.701
3.726
13,956,503
+0.00(+0.00%)
Nov 01, 2016
3.734
3.751
3.692
3.726
25,586,842
-0.03(-0.89%)
Oct 31, 2016
3.793
3.801
3.751
3.759
17,202,250
-0.07(-1.75%)
Oct 28, 2016
3.835
3.873
3.810
3.827
32,413,158
-0.14(-3.59%)
Oct 27, 2016
4.020
4.020
3.953
3.969
43,380,688
-0.36(-8.33%)
Oct 26, 2016
4.255
4.364
4.255
4.330
19,928,174
+0.16(+3.82%)
Oct 25, 2016
4.137
4.179
4.129
4.171
10,859,681
+0.00(+0.00%)
Oct 24, 2016
4.162
4.187
4.154
4.171
6,862,307
+0.04(+1.02%)
Oct 21, 2016
4.146
4.154
4.112
4.129
12,127,596
-0.07(-1.60%)
Oct 20, 2016
4.171
4.213
4.171
4.196
7,732,830
+0.02(+0.40%)
Oct 19, 2016
4.187
4.187
4.154
4.179
6,530,092
-0.03(-0.80%)
Oct 18, 2016
4.204
4.229
4.179
4.213
10,075,320
+0.04(+1.01%)
Oct 17, 2016
4.162
4.187
4.146
4.171
7,529,764
+0.02(+0.40%)
Oct 14, 2016
4.187
4.229
4.154
4.154
10,036,197
+0.01(+0.20%)
Oct 13, 2016
4.162
4.162
4.095
4.146
27,659,224
-0.13(-2.95%)
Oct 12, 2016
4.322
4.343
4.271
4.271
38,191,852
-0.25(-5.57%)
Oct 11, 2016
4.599
4.599
4.502
4.523
16,577,213
-0.12(-2.53%)
Oct 10, 2016
4.615
4.666
4.607
4.641
10,804,976
+0.03(+0.73%)
Oct 07, 2016
4.540
4.615
4.540
4.607
16,460,122
-0.04(-0.90%)
Oct 06, 2016
4.691
4.691
4.632
4.649
21,563,436
-0.14(-2.98%)
Oct 05, 2016
4.842
4.842
4.775
4.792
15,548,889
-0.06(-1.21%)
Oct 04, 2016
4.850
4.892
4.817
4.850
6,918,813
+0.03(+0.52%)
Oct 03, 2016
4.842
4.859
4.825
4.825
6,516,460
-0.03(-0.69%)
Sep 30, 2016
4.834
4.892
4.825
4.859
10,566,782
+0.06(+1.22%)
Sep 29, 2016
4.825
4.859
4.783
4.800
6,929,652
-0.02(-0.35%)
Sep 28, 2016
4.808
4.825
4.766
4.817
6,111,619
+0.03(+0.53%)
Sep 27, 2016
4.683
4.800
4.683
4.792
7,328,392
+0.08(+1.60%)
Sep 26, 2016
4.708
4.741
4.708
4.716
6,951,966
-0.03(-0.71%)
Sep 23, 2016
4.741
4.783
4.733
4.750
8,770,110
-0.07(-1.39%)
Sep 22, 2016
4.817
4.825
4.792
4.817
16,736,836
+0.13(+2.87%)
Sep 21, 2016
4.641
4.683
4.615
4.683
9,547,880
+0.07(+1.45%)
Sep 20, 2016
4.632
4.632
4.590
4.615
6,172,196
-0.01(-0.18%)
Sep 19, 2016
4.590
4.657
4.607
4.624
6,683,221
+0.03(+0.73%)
Sep 16, 2016
4.557
4.599
4.532
4.590
17,856,752
-0.08(-1.62%)
Sep 15, 2016
4.582
4.666
4.573
4.666
18,606,016
+0.05(+1.09%)
Sep 14, 2016
4.657
4.687
4.607
4.615
26,402,552
-0.08(-1.79%)
Sep 13, 2016
4.725
4.733
4.657
4.699
22,487,008
-0.07(-1.41%)
Sep 12, 2016
4.649
4.775
4.641
4.766
21,829,006
-0.02(-0.35%)
Sep 09, 2016
4.834
4.842
4.783
4.783
16,213,823
-0.11(-2.23%)
Sep 08, 2016
4.892
4.901
4.850
4.892
9,807,390
-0.03(-0.68%)
Sep 07, 2016
4.859
4.943
4.859
4.926
9,945,546
+0.11(+2.26%)
Sep 06, 2016
4.817
4.842
4.808
4.817
5,697,456
-0.02(-0.35%)
Sep 02, 2016
4.792
4.834
4.834
4.834
6,578,516
+0.08(+1.77%)
Sep 01, 2016
4.783
4.800
4.725
4.750
7,982,875
-0.01(-0.18%)
Aug 31, 2016
4.792
4.817
4.725
4.758
8,966,819
-0.06(-1.22%)
Aug 30, 2016
4.800
4.834
4.792
4.817
7,869,541
+0.04(+0.88%)
Aug 29, 2016
4.758
4.792
4.750
4.775
3,685,066
+0.00(+0.00%)
Aug 26, 2016
4.775
4.834
4.750
4.775
9,593,396
-0.01(-0.18%)
Aug 25, 2016
4.792
4.808
4.766
4.783
5,465,623
-0.04(-0.87%)
Aug 24, 2016
4.825
4.859
4.817
4.825
8,698,931
+0.03(+0.70%)
Aug 23, 2016
4.758
4.817
4.750
4.792
16,415,451
+0.05(+1.06%)
Aug 22, 2016
4.741
4.750
4.703
4.741
13,732,734
-0.02(-0.35%)
Aug 19, 2016
4.775
4.808
4.741
4.758
12,997,415
-0.07(-1.39%)
Aug 18, 2016
4.775
4.834
4.775
4.825
11,380,877
+0.05(+1.05%)
Aug 17, 2016
4.783
4.808
4.750
4.775
15,699,560
-0.08(-1.56%)
Aug 16, 2016
4.834
4.859
4.825
4.850
14,091,536
-0.02(-0.34%)
Aug 15, 2016
4.842
4.867
4.817
4.867
17,039,092
+0.05(+1.05%)
Aug 12, 2016
4.842
4.850
4.800
4.817
6,725,747
+0.03(+0.70%)
Aug 11, 2016
4.758
4.817
4.758
4.783
5,829,547
+0.01(+0.18%)
Aug 10, 2016
4.783
4.792
4.741
4.775
12,650,413
+0.03(+0.71%)
Aug 09, 2016
4.674
4.750
4.674
4.741
13,751,248
+0.12(+2.54%)
Aug 08, 2016
4.599
4.632
4.582
4.624
11,369,645
+0.03(+0.73%)
Aug 05, 2016
4.582
4.632
4.573
4.590
19,610,194
-0.03(-0.55%)
Aug 04, 2016
4.607
4.641
4.515
4.615
70,324,712
-0.16(-3.34%)
Aug 03, 2016
4.674
4.850
4.666
4.775
32,065,474
+0.07(+1.43%)
Aug 02, 2016
4.750
4.758
4.691
4.708
13,830,280
-0.04(-0.88%)
Aug 01, 2016
4.775
4.792
4.733
4.750
11,302,484
-0.09(-1.91%)
Jul 29, 2016
4.834
4.850
4.800
4.842
11,375,699
+0.02(+0.35%)
Jul 28, 2016
4.800
4.834
4.775
4.825
19,408,562
-0.09(-1.88%)
Jul 27, 2016
4.892
4.943
4.867
4.918
14,444,963
+0.08(+1.56%)
Jul 26, 2016
4.842
4.876
4.817
4.842
9,856,010
-0.03(-0.69%)
Jul 25, 2016
4.867
4.888
4.800
4.876
12,345,997
-0.04(-0.85%)
Jul 22, 2016
4.901
4.926
4.867
4.918
12,062,929
+0.03(+0.69%)
Jul 21, 2016
4.901
4.926
4.859
4.884
7,432,443
+0.00(+0.00%)
Jul 20, 2016
4.876
4.901
4.850
4.884
7,440,317
+0.09(+1.93%)
Jul 19, 2016
4.859
4.876
4.783
4.792
10,850,732
-0.12(-2.39%)
Jul 18, 2016
4.909
4.951
4.884
4.909
13,011,915
-0.06(-1.18%)
Jul 15, 2016
4.960
4.976
4.934
4.968
10,056,336
-0.01(-0.17%)
Jul 14, 2016
5.010
5.027
4.955
4.976
13,211,919
+0.03(+0.68%)
Jul 13, 2016
4.909
4.976
4.884
4.943
19,578,946
+0.25(+5.37%)
Jul 12, 2016
4.716
4.733
4.691
4.691
8,730,761
+0.03(+0.54%)
Jul 11, 2016
4.657
4.691
4.649
4.666
8,361,182
+0.09(+2.02%)
Jul 08, 2016
4.565
4.615
4.473
4.573
9,359,861
+0.10(+2.25%)
Jul 07, 2016
4.422
4.490
4.414
4.473
23,000,312
-0.01(-0.19%)
Jul 06, 2016
4.431
4.481
4.380
4.481
15,757,271
-0.03(-0.56%)
Jul 05, 2016
4.515
4.527
4.473
4.506
22,000,038
-0.24(-5.12%)
Jul 01, 2016
4.733
4.750
4.750
4.750
12,970,659
-0.03(-0.53%)
Jun 30, 2016
4.716
4.783
4.683
4.775
12,745,731
+0.13(+2.71%)
Jun 29, 2016
4.632
4.657
4.607
4.649
14,474,614
+0.15(+3.36%)
Jun 28, 2016
4.481
4.540
4.452
4.498
16,202,607
+0.23(+5.51%)
Jun 27, 2016
4.372
4.305
4.204
4.263
19,432,744
-0.11(-2.50%)
Jun 24, 2016
4.238
4.431
4.229
4.372
42,018,932
-0.41(-8.60%)
Jun 23, 2016
4.808
4.825
4.758
4.783
10,480,804
+0.10(+2.15%)
Jun 22, 2016
4.708
4.725
4.666
4.683
12,142,046
-0.01(-0.18%)
Jun 21, 2016
4.674
4.708
4.649
4.691
10,767,070
+0.03(+0.54%)
Jun 20, 2016
4.691
4.699
4.657
4.666
6,666,587
+0.03(+0.72%)
Jun 17, 2016
4.607
4.641
4.532
4.632
14,997,784
+0.03(+0.55%)
Jun 16, 2016
4.498
4.607
4.464
4.607
14,944,834
+0.14(+3.18%)
Jun 15, 2016
4.433
4.513
4.426
4.465
13,364,784
+0.04(+0.90%)
Jun 14, 2016
4.449
4.465
4.370
4.426
15,796,542
-0.07(-1.59%)
Jun 13, 2016
4.457
4.576
4.441
4.497
21,343,848
+0.04(+0.89%)
Jun 10, 2016
4.473
4.505
4.433
4.457
15,751,682
-0.06(-1.23%)
Jun 09, 2016
4.521
4.545
4.477
4.513
10,900,960
-0.05(-1.05%)
Jun 08, 2016
4.561
4.576
4.537
4.561
16,122,826
+0.03(+0.70%)
Jun 07, 2016
4.545
4.553
4.513
4.529
13,673,266
+0.03(+0.71%)
Jun 06, 2016
4.513
4.529
4.481
4.497
17,254,180
-0.02(-0.53%)
Jun 03, 2016
4.545
4.553
4.481
4.521
13,080,823
+0.02(+0.53%)
Jun 02, 2016
4.457
4.513
4.449
4.497
9,220,376
-0.01(-0.18%)
Jun 01, 2016
4.505
4.521
4.473
4.505
9,140,661
-0.02(-0.53%)
May 31, 2016
4.505
4.543
4.497
4.529
14,872,566
+0.08(+1.79%)
May 27, 2016
4.418
4.449
4.449
4.449
10,515,219
+0.00(+0.00%)
May 26, 2016
4.465
4.473
4.410
4.449
16,237,890
+0.02(+0.36%)
May 25, 2016
4.378
4.449
4.370
4.433
23,182,648
+0.17(+4.10%)
May 24, 2016
4.179
4.267
4.179
4.259
18,161,354
+0.11(+2.68%)
May 23, 2016
4.147
4.179
4.132
4.147
24,401,188
+0.01(+0.19%)
May 20, 2016
4.108
4.163
4.096
4.139
15,003,938
+0.03(+0.77%)
May 19, 2016
4.100
4.124
4.076
4.108
10,456,781
-0.03(-0.77%)
May 18, 2016
4.132
4.203
4.108
4.139
21,720,278
+0.08(+1.96%)
May 17, 2016
4.100
4.108
4.052
4.060
39,062,584
-0.08(-1.92%)
May 16, 2016
4.100
4.143
4.036
4.139
39,249,924
+0.02(+0.58%)
May 13, 2016
4.163
4.195
4.080
4.116
21,515,940
+0.00(+0.00%)
May 12, 2016
4.171
4.179
4.060
4.116
30,651,174
-0.08(-1.89%)
May 11, 2016
4.211
4.219
4.171
4.195
25,804,498
-0.02(-0.57%)
May 10, 2016
4.203
4.330
4.183
4.219
66,724,376
-0.30(-6.68%)
May 09, 2016
4.505
4.553
4.505
4.521
22,216,656
+0.02(+0.35%)
May 06, 2016
4.505
4.513
4.453
4.505
21,444,648
-0.02(-0.35%)
May 05, 2016
4.521
4.549
4.497
4.521
10,047,180
-0.06(-1.22%)
May 04, 2016
4.608
4.624
4.541
4.576
20,023,900
-0.05(-1.03%)
May 03, 2016
4.704
4.704
4.608
4.624
21,852,684
-0.09(-1.86%)
May 02, 2016
4.712
4.735
4.672
4.712
10,350,102
+0.05(+1.02%)
Apr 29, 2016
4.743
4.743
4.632
4.664
18,181,268
-0.04(-0.84%)
Apr 28, 2016
4.727
4.751
4.688
4.704
22,428,460
-0.04(-0.84%)
Apr 27, 2016
4.688
4.751
4.680
4.743
13,532,570
+0.05(+1.02%)
Apr 26, 2016
4.735
4.751
4.672
4.696
13,326,843
-0.01(-0.17%)
Apr 25, 2016
4.719
4.735
4.660
4.704
27,418,404
-0.13(-2.63%)
Apr 22, 2016
4.767
4.839
4.759
4.831
16,508,866
+0.02(+0.50%)
Apr 21, 2016
4.823
4.847
4.783
4.807
21,019,434
-0.08(-1.63%)
Apr 20, 2016
4.847
4.918
4.843
4.886
10,644,631
-0.08(-1.60%)
Apr 19, 2016
4.990
5.013
4.958
4.966
10,659,530
+0.10(+1.96%)
Apr 18, 2016
4.847
4.894
4.839
4.870
7,590,580
+0.01(+0.16%)
Apr 15, 2016
4.847
4.870
4.831
4.862
6,605,439
-0.04(-0.81%)
Apr 14, 2016
4.894
4.926
4.870
4.902
10,985,916
+0.08(+1.65%)
Apr 13, 2016
4.727
4.839
4.727
4.823
13,379,110
+0.17(+3.58%)
Apr 12, 2016
4.616
4.672
4.584
4.656
9,393,929
-0.04(-0.85%)
Apr 11, 2016
4.719
4.727
4.684
4.696
14,606,001
-0.08(-1.66%)
Apr 08, 2016
4.751
4.799
4.727
4.775
23,705,572
+0.21(+4.70%)
Apr 07, 2016
4.600
4.616
4.537
4.561
15,512,874
-0.09(-1.88%)
Apr 06, 2016
4.624
4.648
4.592
4.648
8,595,405
+0.09(+1.92%)
Apr 05, 2016
4.616
4.640
4.553
4.561
15,104,709
-0.07(-1.54%)
Apr 04, 2016
4.616
4.684
4.569
4.632
28,610,654
+0.02(+0.52%)
Apr 01, 2016
4.576
4.640
4.561
4.608
18,268,206
-0.09(-1.86%)
Mar 31, 2016
4.751
4.767
4.680
4.696
17,641,236
-0.10(-1.99%)
Mar 30, 2016
4.775
4.823
4.743
4.791
12,952,899
+0.11(+2.38%)
Mar 29, 2016
4.616
4.700
4.592
4.680
14,790,384
+0.06(+1.38%)
Mar 28, 2016
4.616
4.648
4.592
4.616
5,734,871
+0.02(+0.52%)
Mar 24, 2016
4.592
4.592
4.592
4.592
13,384,482
-0.07(-1.53%)
Mar 23, 2016
4.759
4.767
4.656
4.664
14,079,821
-0.15(-3.14%)
Mar 22, 2016
4.735
4.823
4.735
4.815
9,840,228
+0.02(+0.50%)
Mar 21, 2016
4.839
4.862
4.791
4.791
7,413,421
-0.04(-0.82%)
Mar 18, 2016
4.823
4.894
4.799
4.831
15,420,992
+0.01(+0.16%)
Mar 17, 2016
4.823
4.851
4.799
4.823
9,230,074
-0.03(-0.65%)
Mar 16, 2016
4.704
4.855
4.696
4.855
20,568,850
+0.08(+1.66%)
Mar 15, 2016
4.791
4.799
4.751
4.775
12,222,008
-0.03(-0.66%)
Mar 14, 2016
4.783
4.831
4.771
4.807
10,018,640
+0.03(+0.67%)
Mar 11, 2016
4.799
4.799
4.727
4.775
11,955,100
+0.06(+1.18%)
Mar 10, 2016
4.743
4.791
4.672
4.719
20,762,952
+0.02(+0.34%)
Mar 09, 2016
4.680
4.727
4.656
4.704
11,148,035
+0.01(+0.17%)
Mar 08, 2016
4.735
4.751
4.680
4.696
15,515,730
-0.19(-3.90%)
Mar 07, 2016
4.831
4.886
4.823
4.886
7,712,838
+0.00(+0.00%)
Mar 04, 2016
4.878
4.918
4.855
4.886
12,125,857
+0.06(+1.15%)
Mar 03, 2016
4.815
4.831
4.775
4.831
12,758,524
-0.06(-1.14%)
Mar 02, 2016
4.839
4.894
4.831
4.886
10,232,540
+0.01(+0.16%)
Mar 01, 2016
4.847
4.894
4.823
4.878
13,024,734
+0.09(+1.82%)
Feb 29, 2016
4.799
4.839
4.755
4.791
30,935,874
-0.05(-0.99%)
Feb 26, 2016
4.878
4.886
4.807
4.839
10,185,677
-0.09(-1.77%)
Feb 25, 2016
4.847
4.942
4.839
4.926
10,214,536
+0.08(+1.64%)
Feb 24, 2016
4.743
4.870
4.719
4.847
12,495,512
+0.02(+0.33%)
Feb 23, 2016
4.894
4.898
4.815
4.831
13,832,916
-0.09(-1.78%)
Feb 22, 2016
4.807
4.926
4.799
4.918
23,044,572
+0.15(+3.17%)
Feb 19, 2016
4.807
4.807
4.704
4.767
32,608,720
-0.11(-2.28%)
Feb 18, 2016
4.894
4.918
4.870
4.878
12,385,738
+0.02(+0.49%)
Feb 17, 2016
4.807
4.870
4.775
4.855
16,145,389
+0.14(+3.04%)
Feb 16, 2016
4.680
4.719
4.656
4.712
8,807,487
+0.06(+1.19%)
Feb 12, 2016
4.656
4.656
4.656
4.656
26,292,704
-0.02(-0.34%)
Feb 11, 2016
4.624
4.767
4.592
4.672
29,565,510
+0.05(+1.03%)
Feb 10, 2016
4.704
4.735
4.616
4.624
19,303,072
-0.05(-1.02%)
Feb 09, 2016
4.632
4.719
4.616
4.672
18,866,122
+0.03(+0.68%)
Feb 08, 2016
4.664
4.672
4.592
4.640
18,291,866
-0.10(-2.01%)
Feb 05, 2016
4.894
4.918
4.712
4.735
32,159,870
-0.22(-4.49%)
Feb 04, 2016
4.966
5.053
4.958
4.958
17,792,494
-0.12(-2.35%)
Feb 03, 2016
5.053
5.085
4.990
5.077
34,107,732
+0.10(+2.08%)
Feb 02, 2016
5.029
5.037
4.934
4.974
45,209,728
-0.06(-1.26%)
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.