Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortum Oyj (OP: FOJCY )

2.910 -0.010 (-0.34%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.225 4.225 4.225 4.225 2,535 -0.04(-0.82%)
Jan 29, 2015 4.260 4.260 4.260 4.260 463 +0.01(+0.24%)
Jan 28, 2015 4.300 4.312 4.250 4.250 1,710 -0.02(-0.38%)
Jan 27, 2015 4.250 4.266 4.250 4.266 345 -0.01(-0.33%)
Jan 26, 2015 4.300 4.300 4.280 4.280 431 +0.06(+1.42%)
Jan 23, 2015 4.250 4.250 4.220 4.220 701 -0.02(-0.47%)
Jan 22, 2015 4.240 4.240 4.240 4.240 1,584 -0.11(-2.53%)
Jan 21, 2015 4.350 4.350 4.350 4.350 1,315 +0.10(+2.35%)
Jan 20, 2015 4.280 4.280 4.250 4.250 623 +0.20(+4.94%)
Jan 16, 2015 4.050 4.050 4.050 0 +0.07(+1.76%)
Jan 15, 2015 3.955 4.000 3.950 3.980 784 +0.02(+0.54%)
Jan 14, 2015 3.950 3.958 3.930 3.958 1,025 -0.11(-2.74%)
Jan 13, 2015 4.070 0 -0.01(-0.25%)
Jan 12, 2015 4.080 4.080 4.080 4.080 201 -0.03(-0.73%)
Jan 08, 2015 4.110 4.110 4.110 91 +0.07(+1.73%)
Jan 07, 2015 4.050 4.060 4.040 4.040 3,436 -0.05(-1.22%)
Jan 06, 2015 4.110 4.110 4.090 4.090 292 -0.07(-1.68%)
Jan 05, 2015 4.160 4.160 4.160 4.160 240 -0.11(-2.58%)
Jan 02, 2015 4.300 4.300 4.270 4.270 200 -0.01(-0.23%)
Dec 31, 2014 4.280 4.280 4.280 0 -0.06(-1.38%)
Dec 30, 2014 4.340 4.340 4.340 4.340 3,215 -0.04(-0.91%)
Dec 29, 2014 4.394 4.394 4.380 4.380 3,105 -0.02(-0.54%)
Dec 22, 2014 4.404 4.404 4.404 0 +0.01(+0.32%)
Dec 19, 2014 4.424 4.426 4.390 4.390 361 +0.00(+0.00%)
Dec 17, 2014 4.390 4.390 4.390 0 -0.06(-1.35%)
Dec 16, 2014 4.450 4.450 4.450 4.450 100 +0.00(+0.00%)
Dec 15, 2014 4.450 4.450 4.450 4.450 3,973 -0.25(-5.32%)
Dec 12, 2014 4.700 4.700 4.700 4.700 3,922 +0.01(+0.21%)
Dec 11, 2014 4.700 4.750 4.690 4.690 20,354 -0.13(-2.70%)
Dec 09, 2014 4.820 4.820 4.820 170 -0.06(-1.23%)
Dec 08, 2014 4.820 4.910 4.820 4.880 4,723 +0.02(+0.41%)
Dec 05, 2014 4.859 4.860 4.859 4.860 1,339 +0.04(+0.83%)
Dec 04, 2014 4.820 4.820 4.820 4.820 11,870 -0.01(-0.21%)
Dec 02, 2014 4.830 4.830 4.830 0 -0.11(-2.23%)
Dec 01, 2014 4.921 4.940 4.921 4.940 1,784 -0.05(-1.00%)
Nov 28, 2014 4.990 4.990 4.990 4.990 25,840 +0.04(+0.71%)
Nov 26, 2014 4.955 4.955 4.955 0 +0.19(+3.88%)
Nov 25, 2014 4.760 4.790 4.760 4.770 5,200 +0.11(+2.36%)
Nov 19, 2014 4.660 4.660 4.660 87 +0.07(+1.53%)
Nov 18, 2014 4.590 4.590 4.590 4.590 254 +0.05(+1.10%)
Nov 17, 2014 4.540 4.540 4.540 4.540 438 +0.05(+1.11%)
Nov 13, 2014 4.490 4.490 4.490 0 -0.01(-0.13%)
Nov 12, 2014 4.510 4.510 4.496 4.496 316 -0.08(-1.83%)
Nov 11, 2014 4.580 4.580 4.580 4.580 444 +0.05(+1.10%)
Nov 10, 2014 4.530 4.530 4.530 4.530 2,861 +0.02(+0.44%)
Nov 06, 2014 4.510 4.510 4.510 0 -0.02(-0.44%)
Nov 04, 2014 4.530 4.530 4.530 0 +0.01(+0.18%)
Nov 03, 2014 4.522 4.522 4.522 4.522 2,541 -0.04(-0.83%)
Oct 31, 2014 4.560 4.560 4.560 4.560 13,385 +0.08(+1.79%)
Oct 29, 2014 4.480 4.480 4.480 216 -0.04(-0.99%)
Oct 28, 2014 4.514 4.525 4.514 4.525 784 +0.04(+0.98%)
Oct 22, 2014 4.481 4.481 4.481 4.481 338,785 -0.02(-0.42%)
Oct 21, 2014 4.500 4.500 4.500 4.500 999 -0.00(-0.11%)
Oct 20, 2014 4.505 4.505 4.505 4.505 267 +0.01(+0.33%)
Oct 15, 2014 4.490 519 -0.05(-1.10%)
Oct 13, 2014 4.540 4.540 4.540 0 -0.02(-0.44%)
Oct 10, 2014 4.622 4.680 4.560 4.560 4,161 -0.12(-2.56%)
Oct 08, 2014 4.680 4.680 4.680 0 +0.03(+0.65%)
Oct 07, 2014 4.650 4.650 4.650 4.650 476 -0.06(-1.38%)
Oct 06, 2014 4.700 4.715 4.700 4.715 10,922 +0.05(+1.18%)
Oct 03, 2014 4.660 4.660 4.660 4.660 430 -0.00(-0.04%)
Oct 02, 2014 4.662 4.662 4.662 4.662 1,133 -0.09(-1.85%)
Oct 01, 2014 4.750 4.750 4.750 4.750 100 -0.07(-1.35%)
Sep 30, 2014 4.800 4.815 4.800 4.815 308 -0.05(-0.97%)
Sep 29, 2014 4.862 4.862 4.862 4.862 2,510 -0.01(-0.27%)
Sep 26, 2014 4.875 4.875 4.875 4.875 567 -0.07(-1.32%)
Sep 24, 2014 4.940 4.940 4.940 0 +0.04(+0.82%)
Sep 22, 2014 4.900 4.900 4.900 0 +0.06(+1.14%)
Sep 19, 2014 4.845 4.845 4.845 4.845 187 +0.04(+0.94%)
Sep 16, 2014 4.800 4.800 4.800 0 -0.09(-1.76%)
Sep 10, 2014 4.886 4.886 4.886 69 -0.04(-0.89%)
Sep 08, 2014 4.930 4.930 4.930 0 -0.05(-1.00%)
Sep 05, 2014 4.980 4.980 4.980 4.980 108 -0.01(-0.20%)
Sep 04, 2014 4.990 4.990 4.990 4.990 100 +0.04(+0.81%)
Aug 28, 2014 4.950 4.950 4.950 0 -0.12(-2.37%)
Aug 27, 2014 5.074 5.074 5.070 5.070 3,637 +0.11(+2.22%)
Aug 12, 2014 4.960 4.960 4.960 34 -0.06(-1.20%)
Aug 06, 2014 5.020 5.020 5.020 0 -0.08(-1.61%)
Aug 04, 2014 5.102 5.102 5.102 5.102 0 +0.09(+1.71%)
Aug 01, 2014 5.016 5.016 5.016 5.016 2,152 -0.04(-0.87%)
Jul 31, 2014 5.080 5.080 5.060 5.060 5,760 -0.17(-3.25%)
Jul 28, 2014 5.230 5.230 5.230 16 -0.02(-0.38%)
Jul 24, 2014 5.250 5.250 5.250 0 -0.03(-0.57%)
Jul 21, 2014 5.280 5.280 5.280 174 +0.09(+1.71%)
Jul 18, 2014 5.191 5.191 5.191 5.191 400 -0.08(-1.57%)
Jul 17, 2014 5.274 5.274 5.274 5.274 600 -0.03(-0.49%)
Jul 16, 2014 5.330 5.330 5.300 5.300 939 +0.02(+0.38%)
Jul 14, 2014 5.280 5.280 5.280 0 +0.05(+0.96%)
Jul 11, 2014 5.230 5.230 5.230 5.230 245 +0.04(+0.77%)
Jul 10, 2014 5.210 5.210 5.190 5.190 800 -0.08(-1.52%)
Jul 08, 2014 5.270 5.270 5.270 0 -0.08(-1.50%)
Jul 02, 2014 5.350 5.350 5.350 0 -0.02(-0.37%)
Jul 01, 2014 5.331 5.370 5.331 5.370 13,975 +0.10(+1.90%)
Jun 30, 2014 5.270 5.270 5.270 5.270 590 -0.03(-0.57%)
Jun 27, 2014 5.300 5.300 5.300 5.300 100 +0.02(+0.38%)
Jun 25, 2014 5.280 5.280 5.280 95 -0.05(-0.94%)
Jun 24, 2014 5.330 5.330 5.330 5.330 1,343 -0.08(-1.48%)
Jun 23, 2014 5.410 5.410 5.410 5.410 446 +0.09(+1.69%)
Jun 20, 2014 5.360 5.360 5.310 5.320 1,928 -0.02(-0.37%)
Jun 19, 2014 5.310 5.340 5.310 5.340 1,066 +0.13(+2.59%)
Jun 18, 2014 5.220 5.220 5.205 5.205 3,402 +0.12(+2.26%)
Jun 17, 2014 5.118 5.118 5.090 5.090 2,018 -0.01(-0.20%)
Jun 16, 2014 5.100 5.100 5.100 5.100 239 +0.03(+0.59%)
Jun 13, 2014 5.090 5.090 5.070 5.070 6,414 +0.04(+0.80%)
Jun 09, 2014 5.030 5.030 5.030 0 +0.01(+0.20%)
Jun 06, 2014 4.990 5.020 4.990 5.020 1,598 +0.09(+1.83%)
Jun 05, 2014 4.940 4.940 4.930 4.930 10,083 +0.10(+2.07%)
Jun 02, 2014 4.830 4.830 4.830 4.830 55 +0.01(+0.29%)
May 30, 2014 4.816 4.816 4.816 4.816 581 +0.09(+1.82%)
May 28, 2014 4.730 4.730 4.730 62 -0.07(-1.46%)
May 27, 2014 4.800 4.800 4.800 4.800 404 +0.00(+0.00%)
May 23, 2014 4.800 4.800 4.800 0 +0.01(+0.21%)
May 22, 2014 4.840 4.840 4.790 4.790 2,161 -0.06(-1.24%)
May 21, 2014 4.780 4.850 4.780 4.850 512 +0.00(+0.00%)
May 20, 2014 4.850 4.850 4.850 4.850 2,681 +0.04(+0.83%)
May 19, 2014 4.810 4.810 4.810 4.810 4,603 +0.07(+1.48%)
May 15, 2014 4.740 4.740 4.740 4.740 0 -0.03(-0.63%)
May 14, 2014 4.770 4.770 4.770 4.770 161 +0.04(+0.85%)
May 13, 2014 4.730 4.730 4.730 4.730 5,682 +0.04(+0.85%)
May 12, 2014 4.690 4.690 4.690 4.690 198 +0.04(+0.86%)
May 09, 2014 4.650 4.650 4.650 4.650 300 +0.01(+0.22%)
May 08, 2014 4.640 4.640 4.640 4.640 2,622 +0.04(+0.87%)
May 07, 2014 4.590 4.630 4.590 4.600 5,445 +0.06(+1.32%)
May 06, 2014 4.540 4.540 4.540 4.540 3,381 +0.04(+0.89%)
May 05, 2014 4.470 4.500 4.470 4.500 4,818 +0.02(+0.45%)
May 02, 2014 4.510 4.510 4.480 4.480 5,235 -0.01(-0.22%)
May 01, 2014 4.500 4.500 4.490 4.490 3,711 +0.00(+0.00%)
Apr 30, 2014 4.490 4.490 4.490 4.490 269 +0.03(+0.67%)
Apr 29, 2014 4.490 4.490 4.440 4.460 7,848 +0.10(+2.29%)
Apr 28, 2014 4.360 4.360 4.360 4.360 437 +0.08(+1.87%)
Apr 25, 2014 4.280 4.280 4.280 4.280 510 -0.08(-1.83%)
Apr 24, 2014 4.360 4.360 4.360 4.360 322 +0.02(+0.35%)
Apr 23, 2014 4.345 4.345 4.345 4.345 263 -0.00(-0.11%)
Apr 22, 2014 4.340 4.350 4.340 4.350 8,645 +0.08(+1.87%)
Apr 21, 2014 4.270 4.270 4.270 4.270 220 -0.01(-0.23%)
Apr 17, 2014 4.280 4.280 4.280 0 +0.02(+0.47%)
Apr 16, 2014 4.260 4.260 4.260 4.260 714 +0.04(+0.95%)
Apr 14, 2014 4.220 4.220 4.220 0 +0.02(+0.48%)
Apr 11, 2014 4.200 4.200 4.200 4.200 0 +0.04(+0.96%)
Apr 10, 2014 4.200 4.200 4.160 4.160 2,200 -0.03(-0.72%)
Apr 09, 2014 4.190 4.190 4.190 4.190 111 -0.32(-7.10%)
Apr 08, 2014 4.510 4.510 4.510 4.510 5,922 -0.03(-0.66%)
Apr 07, 2014 4.540 4.540 4.540 4.540 600 +0.00(+0.00%)
Apr 04, 2014 4.540 4.540 4.540 4.540 0 +0.03(+0.67%)
Apr 03, 2014 4.500 4.510 4.500 4.510 732 -0.03(-0.66%)
Apr 02, 2014 4.520 4.540 4.520 4.540 212 +0.00(+0.00%)
Apr 01, 2014 4.540 4.540 4.540 4.540 220 +0.05(+1.11%)
Mar 31, 2014 4.460 4.500 4.450 4.490 69,981 +0.09(+2.05%)
Mar 28, 2014 4.410 4.430 4.390 4.400 0 +0.03(+0.69%)
Mar 27, 2014 4.390 4.400 4.340 4.370 47,256 -0.03(-0.68%)
Mar 26, 2014 4.440 4.440 4.380 4.400 52,395 -0.03(-0.68%)
Mar 25, 2014 4.430 4.450 4.380 4.430 226,030 +0.09(+2.07%)
Mar 24, 2014 4.413 4.413 4.307 4.340 26,590 +0.10(+2.36%)
Mar 21, 2014 4.330 4.350 4.240 4.240 19,409 -0.11(-2.53%)
Mar 20, 2014 4.390 4.390 4.350 4.350 46,117 -0.09(-2.03%)
Mar 19, 2014 4.440 4.470 4.420 4.440 19,335 -0.02(-0.45%)
Mar 18, 2014 4.440 4.480 4.430 4.460 27,111 -0.08(-1.76%)
Mar 17, 2014 4.490 4.550 4.470 4.540 15,895 +0.01(+0.22%)
Mar 14, 2014 4.450 4.530 4.440 4.530 0 +0.01(+0.22%)
Mar 13, 2014 4.560 4.560 4.520 4.520 6,338 -0.02(-0.44%)
Mar 12, 2014 4.540 4.570 4.540 4.540 2,988 -0.01(-0.22%)
Mar 11, 2014 4.560 4.560 4.550 4.550 900 -0.07(-1.52%)
Mar 10, 2014 4.560 4.620 4.560 4.620 3,763 +0.09(+1.99%)
Mar 07, 2014 4.560 4.570 4.500 4.530 0 -0.04(-0.88%)
Mar 06, 2014 4.550 4.600 4.550 4.570 15,900 -0.04(-0.87%)
Mar 05, 2014 4.620 4.620 4.610 4.610 1,920 +0.01(+0.22%)
Mar 04, 2014 4.610 4.610 4.600 4.600 6,653 +0.08(+1.77%)
Mar 03, 2014 4.520 4.550 4.520 4.520 42,232 -0.16(-3.42%)
Feb 28, 2014 4.680 4.680 4.680 4.680 0 +0.01(+0.21%)
Feb 27, 2014 4.650 4.670 4.650 4.670 2,820 +0.03(+0.65%)
Feb 26, 2014 4.690 4.690 4.630 4.640 6,856 -0.24(-4.92%)
Feb 25, 2014 4.910 4.910 4.880 4.880 1,787 -0.03(-0.61%)
Feb 24, 2014 4.900 4.920 4.870 4.910 6,930 +0.04(+0.82%)
Feb 21, 2014 4.890 4.890 4.860 4.870 0 +0.00(+0.00%)
Feb 20, 2014 4.860 4.870 4.860 4.870 4,987 +0.11(+2.31%)
Feb 19, 2014 4.790 4.790 4.760 4.760 1,641 +0.00(+0.00%)
Feb 18, 2014 4.770 4.770 4.760 4.760 656 +0.08(+1.71%)
Feb 14, 2014 4.680 4.680 4.680 0 +0.05(+1.08%)
Feb 13, 2014 4.630 4.630 4.630 4.630 224 -0.02(-0.43%)
Feb 11, 2014 4.650 4.650 4.650 4.650 0 +0.05(+1.09%)
Feb 10, 2014 4.620 4.620 4.590 4.600 1,217 +0.00(+0.00%)
Feb 07, 2014 4.570 4.600 4.570 4.600 0 +0.07(+1.55%)
Feb 06, 2014 4.490 4.530 4.490 4.530 16,594 +0.21(+4.86%)
Feb 05, 2014 4.320 4.320 4.320 4.320 656 -0.06(-1.37%)
Feb 04, 2014 4.340 4.390 4.340 4.380 5,525 +0.21(+5.04%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.