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
)
4.710
-0.070 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2004
9.634
9.658
9.436
9.447
14,696,712
-0.16(-1.70%)
Nov 29, 2004
9.669
9.704
9.582
9.611
13,483,011
-0.01(-0.06%)
Nov 26, 2004
9.587
9.652
9.570
9.617
4,391,127
+0.02(+0.24%)
Nov 24, 2004
9.517
9.599
9.453
9.593
10,621,547
+0.12(+1.30%)
Nov 23, 2004
9.599
9.623
9.424
9.471
13,044,155
-0.14(-1.46%)
Nov 22, 2004
9.500
9.617
9.476
9.611
13,055,110
+0.04(+0.37%)
Nov 19, 2004
9.774
9.792
9.529
9.576
13,924,948
-0.27(-2.73%)
Nov 18, 2004
9.757
9.874
9.710
9.845
13,604,707
+0.11(+1.14%)
Nov 17, 2004
9.675
9.786
9.641
9.734
16,908,278
+0.19(+1.96%)
Nov 16, 2004
9.582
9.593
9.476
9.547
12,648,432
-0.06(-0.67%)
Nov 15, 2004
9.634
9.675
9.570
9.611
12,805,729
-0.11(-1.08%)
Nov 12, 2004
9.687
9.734
9.623
9.716
19,972,568
-0.05(-0.48%)
Nov 11, 2004
9.617
9.774
9.617
9.763
22,665,268
+0.26(+2.77%)
Nov 10, 2004
9.535
9.558
9.459
9.500
14,087,380
+0.04(+0.43%)
Nov 09, 2004
9.430
9.476
9.365
9.459
18,931,740
+0.08(+0.87%)
Nov 08, 2004
9.406
9.482
9.313
9.377
16,241,437
-0.11(-1.17%)
Nov 05, 2004
9.465
9.523
9.360
9.488
18,855,746
+0.07(+0.74%)
Nov 04, 2004
9.231
9.494
9.122
9.418
39,987,928
+0.19(+2.09%)
Nov 03, 2004
9.290
9.319
9.149
9.225
29,015,330
+0.12(+1.35%)
Nov 02, 2004
9.114
9.202
9.085
9.103
18,639,056
+0.02(+0.26%)
Nov 01, 2004
9.085
9.126
9.032
9.079
15,668,733
+0.07(+0.78%)
Oct 29, 2004
9.038
9.103
8.951
9.009
20,102,822
+0.00(+0.00%)
Oct 28, 2004
8.933
9.108
8.904
9.009
18,233,234
+0.08(+0.85%)
Oct 27, 2004
8.752
8.968
8.734
8.933
20,184,466
+0.26(+3.03%)
Oct 26, 2004
8.647
8.676
8.606
8.670
13,869,150
-0.04(-0.40%)
Oct 25, 2004
8.705
8.705
8.594
8.705
12,565,761
-0.01(-0.13%)
Oct 22, 2004
8.863
8.881
8.705
8.717
13,308,770
-0.10(-1.13%)
Oct 21, 2004
8.758
8.845
8.729
8.816
18,743,634
+0.10(+1.14%)
Oct 20, 2004
8.793
8.793
8.694
8.717
18,953,306
-0.01(-0.07%)
Oct 19, 2004
8.822
8.898
8.711
8.723
28,488,154
+0.05(+0.61%)
Oct 18, 2004
8.612
8.688
8.553
8.670
15,431,162
+0.07(+0.82%)
Oct 15, 2004
8.536
8.717
8.489
8.600
33,480,740
+0.30(+3.66%)
Oct 14, 2004
8.390
8.437
8.267
8.296
37,305,840
+0.13(+1.57%)
Oct 13, 2004
8.174
8.220
8.092
8.168
28,560,042
+0.11(+1.30%)
Oct 12, 2004
8.045
8.086
7.975
8.063
17,416,284
-0.13(-1.57%)
Oct 11, 2004
8.144
8.226
8.109
8.191
11,838,842
-0.04(-0.43%)
Oct 08, 2004
8.279
8.337
8.203
8.226
12,405,384
-0.16(-1.88%)
Oct 07, 2004
8.384
8.454
8.314
8.384
14,219,858
-0.05(-0.62%)
Oct 06, 2004
8.349
8.442
8.320
8.437
13,985,368
+0.05(+0.56%)
Oct 05, 2004
8.384
8.524
8.384
8.390
17,692,024
-0.05(-0.62%)
Oct 04, 2004
8.407
8.495
8.390
8.442
27,213,692
+0.04(+0.42%)
Oct 01, 2004
8.174
8.419
8.115
8.407
28,437,662
+0.39(+4.88%)
Sep 30, 2004
8.080
8.144
8.004
8.016
15,749,350
+0.05(+0.66%)
Sep 29, 2004
7.975
8.033
7.934
7.963
14,131,197
+0.01(+0.07%)
Sep 28, 2004
7.940
7.975
7.852
7.957
13,365,424
+0.02(+0.29%)
Sep 27, 2004
7.957
8.016
7.928
7.934
10,447,134
-0.10(-1.24%)
Sep 24, 2004
8.045
8.098
8.010
8.033
18,716,762
-0.05(-0.65%)
Sep 23, 2004
8.022
8.104
7.957
8.086
18,496,992
-0.03(-0.36%)
Sep 22, 2004
8.121
8.267
8.104
8.115
22,581,914
-0.15(-1.77%)
Sep 21, 2004
8.255
8.267
8.191
8.261
20,054,384
+0.09(+1.14%)
Sep 20, 2004
8.109
8.209
8.098
8.168
16,027,999
+0.06(+0.72%)
Sep 17, 2004
8.185
8.232
8.104
8.109
16,238,869
-0.01(-0.07%)
Sep 16, 2004
7.940
8.156
7.934
8.115
29,162,014
+0.19(+2.36%)
Sep 15, 2004
8.004
8.016
7.922
7.928
14,455,889
-0.16(-2.02%)
Sep 14, 2004
8.028
8.127
8.022
8.092
13,594,437
+0.06(+0.73%)
Sep 13, 2004
8.057
8.144
8.016
8.033
21,250,626
-0.05(-0.65%)
Sep 10, 2004
8.039
8.121
7.992
8.086
27,243,988
+0.04(+0.51%)
Sep 09, 2004
7.981
8.068
7.870
8.045
64,609,564
+0.62(+8.34%)
Sep 08, 2004
7.321
7.508
7.321
7.426
30,501,860
+0.07(+0.95%)
Sep 07, 2004
7.385
7.414
7.286
7.356
26,371,582
+0.11(+1.45%)
Sep 03, 2004
7.262
7.297
7.157
7.250
19,393,532
+0.04(+0.57%)
Sep 02, 2004
6.970
7.227
6.964
7.210
27,207,188
+0.30(+4.40%)
Sep 01, 2004
6.882
6.964
6.871
6.906
13,264,781
-0.03(-0.42%)
Aug 31, 2004
6.842
6.947
6.841
6.935
13,356,524
+0.11(+1.63%)
Aug 30, 2004
6.906
6.923
6.824
6.824
9,269,720
-0.11(-1.52%)
Aug 27, 2004
6.888
6.942
6.853
6.929
15,019,863
-0.03(-0.42%)
Aug 26, 2004
6.906
6.988
6.900
6.958
18,776,326
+0.05(+0.76%)
Aug 25, 2004
6.777
6.958
6.766
6.906
13,782,371
+0.08(+1.11%)
Aug 24, 2004
6.900
6.900
6.795
6.830
15,246,822
-0.04(-0.51%)
Aug 23, 2004
6.894
6.988
6.859
6.865
14,165,942
-0.09(-1.26%)
Aug 20, 2004
6.783
6.976
6.766
6.953
12,884,976
+0.07(+1.02%)
Aug 19, 2004
6.929
6.958
6.842
6.882
14,989,054
-0.06(-0.93%)
Aug 18, 2004
6.725
6.988
6.713
6.947
21,717,038
+0.19(+2.85%)
Aug 17, 2004
6.806
6.853
6.754
6.754
18,263,186
+0.01(+0.09%)
Aug 16, 2004
6.532
6.760
6.520
6.748
17,255,392
+0.23(+3.49%)
Aug 13, 2004
6.532
6.573
6.462
6.520
14,595,898
+0.08(+1.18%)
Aug 12, 2004
6.397
6.468
6.362
6.444
23,977,558
-0.10(-1.52%)
Aug 11, 2004
6.503
6.573
6.473
6.544
15,425,000
-0.15(-2.27%)
Aug 10, 2004
6.620
6.713
6.584
6.695
13,392,639
+0.18(+2.78%)
Aug 09, 2004
6.491
6.561
6.456
6.514
12,126,563
-0.05(-0.80%)
Aug 06, 2004
6.667
6.667
6.532
6.567
24,242,686
-0.05(-0.71%)
Aug 05, 2004
6.742
6.760
6.608
6.614
19,414,242
-0.13(-1.91%)
Aug 04, 2004
6.602
6.818
6.596
6.742
15,878,063
+0.08(+1.23%)
Aug 03, 2004
6.748
6.783
6.637
6.660
10,714,487
-0.09(-1.38%)
Aug 02, 2004
6.614
6.789
6.602
6.754
12,347,531
-0.04(-0.52%)
Jul 30, 2004
6.748
6.789
6.684
6.789
21,813,744
+0.01(+0.17%)
Jul 29, 2004
6.625
6.836
6.620
6.777
18,148,510
+0.09(+1.40%)
Jul 28, 2004
6.736
6.748
6.579
6.684
28,131,626
-0.16(-2.39%)
Jul 27, 2004
6.865
6.882
6.748
6.847
20,899,062
+0.00(+0.00%)
Jul 26, 2004
6.906
6.941
6.777
6.847
17,730,878
+0.02(+0.34%)
Jul 23, 2004
6.888
6.912
6.818
6.824
22,230,692
-0.25(-3.47%)
Jul 22, 2004
6.923
7.069
6.888
7.069
21,103,770
+0.05(+0.75%)
Jul 21, 2004
7.227
7.250
6.999
7.017
22,396,888
-0.16(-2.28%)
Jul 20, 2004
7.058
7.268
7.017
7.180
19,821,776
+0.12(+1.74%)
Jul 19, 2004
7.093
7.139
7.017
7.058
21,605,954
-0.04(-0.49%)
Jul 16, 2004
7.227
7.256
7.081
7.093
33,859,692
-0.18(-2.49%)
Jul 15, 2004
7.069
7.443
7.017
7.274
104,575,920
-1.05(-12.57%)
Jul 14, 2004
8.232
8.326
8.209
8.320
24,016,582
-0.04(-0.49%)
Jul 13, 2004
8.326
8.378
8.273
8.361
12,594,516
-0.08(-0.90%)
Jul 12, 2004
8.454
8.483
8.343
8.437
15,846,056
-0.13(-1.57%)
Jul 09, 2004
8.442
8.588
8.425
8.571
20,756,998
+0.33(+3.97%)
Jul 08, 2004
8.378
8.413
8.238
8.244
12,295,327
-0.08(-0.98%)
Jul 07, 2004
8.220
8.413
8.179
8.326
10,760,872
+0.06(+0.71%)
Jul 06, 2004
8.355
8.355
8.226
8.267
12,921,091
-0.23(-2.75%)
Jul 02, 2004
8.536
8.553
8.477
8.501
7,659,269
-0.06(-0.68%)
Jul 01, 2004
8.641
8.676
8.466
8.559
26,910,566
+0.06(+0.76%)
Jun 30, 2004
8.460
8.518
8.361
8.495
24,854,072
+0.25(+3.05%)
Jun 29, 2004
8.226
8.279
8.209
8.244
13,849,638
-0.02(-0.21%)
Jun 28, 2004
8.366
8.396
8.244
8.261
11,300,370
+0.01(+0.14%)
Jun 25, 2004
8.285
8.331
8.214
8.250
17,156,976
-0.01(-0.07%)
Jun 24, 2004
8.326
8.384
8.226
8.255
14,928,806
-0.07(-0.84%)
Jun 23, 2004
8.261
8.355
8.185
8.326
16,341,908
+0.09(+1.14%)
Jun 22, 2004
8.179
8.238
8.127
8.232
23,462,364
+0.02(+0.21%)
Jun 21, 2004
8.261
8.302
8.185
8.214
12,774,748
-0.02(-0.21%)
Jun 18, 2004
8.144
8.285
8.133
8.232
14,323,753
+0.09(+1.08%)
Jun 17, 2004
8.179
8.185
8.063
8.144
17,446,750
-0.11(-1.27%)
Jun 16, 2004
8.232
8.279
8.179
8.250
24,423,944
-0.14(-1.67%)
Jun 15, 2004
8.232
8.460
8.232
8.390
21,562,994
+0.16(+1.99%)
Jun 14, 2004
8.191
8.255
8.185
8.226
13,491,741
-0.09(-1.12%)
Jun 10, 2004
8.255
8.349
8.232
8.320
12,590,580
+0.11(+1.35%)
Jun 09, 2004
8.337
8.355
8.197
8.209
16,568,183
-0.16(-1.95%)
Jun 08, 2004
8.314
8.419
8.279
8.372
20,781,474
-0.11(-1.31%)
Jun 07, 2004
8.296
8.489
8.279
8.483
25,174,484
+0.32(+3.94%)
Jun 04, 2004
8.115
8.244
8.068
8.162
21,881,352
+0.29(+3.71%)
Jun 03, 2004
7.893
7.934
7.864
7.870
13,951,478
-0.09(-1.17%)
Jun 02, 2004
7.992
7.998
7.922
7.963
14,747,546
-0.05(-0.66%)
Jun 01, 2004
7.946
8.022
7.887
8.016
20,944,590
-0.01(-0.15%)
May 28, 2004
7.946
8.057
7.899
8.028
15,065,905
+0.01(+0.07%)
May 27, 2004
7.975
8.063
7.928
8.022
18,922,668
+0.19(+2.39%)
May 26, 2004
7.788
7.852
7.712
7.835
20,066,706
-0.06(-0.81%)
May 25, 2004
7.619
7.946
7.566
7.899
24,204,858
+0.24(+3.13%)
May 24, 2004
7.642
7.689
7.624
7.659
18,275,852
+0.01(+0.08%)
May 21, 2004
7.636
7.671
7.513
7.654
29,003,178
-0.03(-0.38%)
May 20, 2004
7.835
7.852
7.665
7.683
21,089,050
-0.18(-2.23%)
May 19, 2004
8.022
8.022
7.835
7.858
25,085,994
+0.06(+0.82%)
May 18, 2004
7.765
7.806
7.724
7.794
17,488,856
+0.15(+1.99%)
May 17, 2004
7.607
7.730
7.584
7.642
18,091,342
-0.06(-0.83%)
May 14, 2004
7.695
7.765
7.624
7.706
27,934,792
-0.17(-2.15%)
May 13, 2004
7.718
7.893
7.671
7.876
29,495,778
-0.07(-0.88%)
May 12, 2004
7.946
7.963
7.776
7.946
21,300,434
-0.06(-0.73%)
May 11, 2004
7.963
8.028
7.887
8.004
24,026,852
+0.00(+0.00%)
May 10, 2004
8.057
8.063
7.858
8.004
21,911,306
-0.11(-1.30%)
May 07, 2004
8.214
8.302
8.109
8.109
17,244,780
-0.16(-1.91%)
May 06, 2004
8.285
8.343
8.209
8.267
14,322,212
-0.14(-1.67%)
May 05, 2004
8.454
8.501
8.302
8.407
28,410,448
+0.14(+1.70%)
May 04, 2004
8.209
8.343
8.139
8.267
19,448,988
+0.11(+1.36%)
May 03, 2004
8.267
8.285
8.127
8.156
19,118,134
-0.03(-0.36%)
Apr 30, 2004
8.314
8.314
8.179
8.185
21,644,638
-0.15(-1.82%)
Apr 29, 2004
8.326
8.419
8.261
8.337
31,535,670
-0.19(-2.26%)
Apr 28, 2004
8.571
8.615
8.477
8.530
25,441,324
-0.19(-2.21%)
Apr 27, 2004
8.746
8.834
8.705
8.723
22,449,606
-0.09(-1.06%)
Apr 26, 2004
8.968
8.974
8.770
8.816
16,525,735
-0.07(-0.79%)
Apr 23, 2004
8.875
8.904
8.793
8.886
17,530,790
+0.06(+0.66%)
Apr 22, 2004
8.676
8.863
8.629
8.828
27,970,052
+0.06(+0.67%)
Apr 21, 2004
8.641
8.799
8.618
8.770
23,065,614
+0.02(+0.27%)
Apr 20, 2004
8.974
8.997
8.740
8.746
33,416,042
-0.19(-2.16%)
Apr 19, 2004
8.828
8.939
8.711
8.939
53,685,232
+0.40(+4.72%)
Apr 16, 2004
8.670
8.764
8.209
8.536
160,246,784
-0.84(-8.97%)
Apr 15, 2004
9.494
9.535
9.371
9.377
40,529,308
-0.31(-3.20%)
Apr 14, 2004
9.517
9.687
9.488
9.687
33,826,656
-0.04(-0.36%)
Apr 13, 2004
9.885
9.915
9.669
9.722
35,732,360
-0.23(-2.35%)
Apr 12, 2004
10.08
10.09
9.921
9.956
28,890,554
-0.04(-0.35%)
Apr 08, 2004
10.05
10.07
9.897
9.991
37,073,404
+0.11(+1.06%)
Apr 07, 2004
10.06
10.08
9.862
9.885
87,228,616
-0.17(-1.69%)
Apr 06, 2004
10.40
10.40
10.02
10.05
168,732,944
-2.30(-18.63%)
Apr 05, 2004
12.28
12.41
12.16
12.36
15,089,183
+0.03(+0.24%)
Apr 02, 2004
12.30
12.37
12.22
12.33
13,928,714
+0.23(+1.93%)
Apr 01, 2004
12.15
12.15
12.04
12.09
16,489,106
+0.25(+2.07%)
Mar 31, 2004
11.83
11.94
11.77
11.85
18,106,574
+0.15(+1.25%)
Mar 30, 2004
11.63
11.70
11.57
11.70
13,059,218
+0.01(+0.10%)
Mar 29, 2004
11.74
11.76
11.63
11.69
18,719,502
+0.26(+2.30%)
Mar 26, 2004
11.52
11.60
11.43
11.43
18,857,114
-0.33(-2.83%)
Mar 25, 2004
11.68
11.80
11.60
11.76
21,720,462
+0.34(+3.02%)
Mar 24, 2004
11.39
11.63
11.29
11.42
23,625,308
+0.09(+0.83%)
Mar 23, 2004
11.66
11.70
11.24
11.32
34,809,460
-0.09(-0.77%)
Mar 22, 2004
11.60
11.60
11.35
11.41
18,404,052
-0.29(-2.45%)
Mar 19, 2004
11.90
11.95
11.60
11.70
32,890,064
-0.44(-3.61%)
Mar 18, 2004
12.16
12.23
12.02
12.13
19,506,498
-0.37(-2.99%)
Mar 17, 2004
12.42
12.54
12.35
12.51
17,881,840
+0.32(+2.59%)
Mar 16, 2004
12.22
12.35
12.04
12.19
15,708,785
+0.26(+2.15%)
Mar 15, 2004
12.42
12.43
11.51
11.94
16,818,932
-0.54(-4.31%)
Mar 12, 2004
12.44
12.55
12.29
12.47
17,610,552
+0.13(+1.09%)
Mar 11, 2004
12.51
12.65
12.34
12.34
21,342,880
-0.38(-2.99%)
Mar 10, 2004
12.89
12.92
12.71
12.72
18,443,590
-0.46(-3.46%)
Mar 09, 2004
13.29
13.36
13.06
13.17
16,940,458
-0.29(-2.17%)
Mar 08, 2004
13.68
13.74
13.42
13.47
22,193,378
-0.10(-0.73%)
Mar 05, 2004
13.37
13.70
13.32
13.57
23,688,980
+0.28(+2.11%)
Mar 04, 2004
13.09
13.32
13.06
13.29
13,226,441
+0.27(+2.11%)
Mar 03, 2004
12.94
13.12
12.77
13.01
16,982,050
+0.12(+0.91%)
Mar 02, 2004
13.01
13.12
12.84
12.89
12,476,073
-0.10(-0.76%)
Mar 01, 2004
12.88
13.02
12.81
12.99
11,092,410
+0.27(+2.16%)
Feb 27, 2004
12.97
13.01
12.68
12.72
21,823,500
-0.18(-1.40%)
Feb 26, 2004
12.69
12.94
12.68
12.90
16,642,295
+0.01(+0.09%)
Feb 25, 2004
12.91
12.98
12.75
12.89
15,074,121
-0.07(-0.54%)
Feb 24, 2004
12.91
13.09
12.79
12.96
18,359,208
-0.07(-0.54%)
Feb 23, 2004
13.30
13.32
12.97
13.03
20,538,084
+0.04(+0.31%)
Feb 20, 2004
13.13
13.15
12.88
12.99
16,458,640
-0.15(-1.11%)
Feb 19, 2004
13.30
13.36
13.11
13.13
15,446,224
-0.06(-0.49%)
Feb 18, 2004
13.43
13.43
13.15
13.20
13,061,100
-0.07(-0.53%)
Feb 17, 2004
13.24
13.29
13.14
13.27
9,883,673
+0.30(+2.30%)
Feb 13, 2004
13.16
13.20
12.88
12.97
8,780,372
-0.13(-0.98%)
Feb 12, 2004
13.27
13.34
13.06
13.10
14,808,137
-0.17(-1.28%)
Feb 11, 2004
13.10
13.29
12.99
13.27
20,242,318
+0.38(+2.95%)
Feb 10, 2004
12.79
12.95
12.76
12.89
19,199,950
+0.35(+2.80%)
Feb 09, 2004
12.54
12.67
12.47
12.54
15,626,114
+0.11(+0.89%)
Feb 06, 2004
12.35
12.44
12.29
12.43
18,806,450
+0.47(+3.91%)
Feb 05, 2004
12.11
12.13
11.91
11.96
8,631,291
-0.02(-0.15%)
Feb 04, 2004
12.06
12.11
11.88
11.98
11,111,751
-0.29(-2.33%)
Feb 03, 2004
12.25
12.28
12.18
12.26
8,280,069
+0.15(+1.25%)
Feb 02, 2004
12.13
12.26
12.09
12.11
10,410,164
+0.04(+0.34%)
Jan 30, 2004
11.99
12.12
11.93
12.07
13,154,212
+0.08(+0.68%)
Jan 29, 2004
12.04
12.12
11.77
11.99
20,011,936
-0.06(-0.49%)
Jan 28, 2004
12.37
12.43
12.04
12.05
20,340,906
-0.27(-2.18%)
Jan 27, 2004
12.44
12.52
12.28
12.32
12,595,886
-0.10(-0.80%)
Jan 26, 2004
12.39
12.42
12.23
12.42
14,513,570
+0.06(+0.47%)
Jan 23, 2004
12.42
12.58
12.29
12.36
15,175,277
+0.01(+0.05%)
Jan 22, 2004
12.38
12.55
12.31
12.35
23,853,980
+0.10(+0.81%)
Jan 21, 2004
12.09
12.27
11.91
12.25
23,889,752
-0.08(-0.62%)
Jan 20, 2004
12.39
12.39
12.25
12.33
19,164,176
+0.11(+0.86%)
Jan 16, 2004
12.11
12.27
12.06
12.22
15,466,421
+0.11(+0.92%)
Jan 15, 2004
12.18
12.20
11.99
12.11
15,470,187
-0.11(-0.91%)
Jan 14, 2004
12.22
12.30
12.16
12.22
22,485,378
+0.19(+1.55%)
Jan 13, 2004
12.37
12.40
11.90
12.04
19,683,992
-0.26(-2.14%)
Jan 12, 2004
12.19
12.32
12.07
12.30
20,519,598
+0.23(+1.89%)
Jan 09, 2004
11.95
12.32
11.89
12.07
46,321,900
+0.11(+0.93%)
Jan 08, 2004
10.50
12.08
11.67
11.96
75,672,016
+1.46(+13.91%)
Jan 07, 2004
10.51
10.54
10.37
10.50
34,316,860
+0.28(+2.74%)
Jan 06, 2004
10.20
10.25
10.10
10.22
21,295,298
+0.05(+0.52%)
Jan 05, 2004
10.12
10.22
10.11
10.17
35,086,228
+0.13(+1.34%)
Jan 02, 2004
10.17
10.18
10.01
10.03
22,925,262
+0.10(+1.00%)
Dec 31, 2003
9.944
9.979
9.880
9.932
14,470,951
-0.01(-0.12%)
Dec 30, 2003
9.950
10.07
9.921
9.944
15,008,566
-0.01(-0.06%)
Dec 29, 2003
9.850
9.961
9.827
9.950
24,115,170
+0.20(+2.04%)
Dec 26, 2003
9.745
9.774
9.652
9.751
14,403,171
+0.02(+0.24%)
Dec 24, 2003
9.739
9.833
9.698
9.728
13,845,701
-0.12(-1.19%)
Dec 23, 2003
10.00
10.04
9.763
9.845
29,134,458
-0.11(-1.12%)
Dec 22, 2003
9.932
9.979
9.897
9.956
21,899,324
-0.06(-0.58%)
Dec 19, 2003
10.12
10.14
9.950
10.01
23,606,480
-0.10(-0.98%)
Dec 18, 2003
9.932
10.14
9.932
10.11
31,621,080
+0.11(+1.11%)
Dec 17, 2003
10.28
10.10
9.903
10.00
33,596,960
-0.27(-2.67%)
Dec 16, 2003
10.33
10.33
10.11
10.28
26,370,898
+0.02(+0.23%)
Dec 15, 2003
10.29
10.49
10.25
10.25
15,657,608
-0.04(-0.34%)
Dec 12, 2003
10.43
10.45
10.29
10.29
13,276,592
-0.13(-1.23%)
Dec 11, 2003
10.20
10.42
10.17
10.42
15,109,722
+0.12(+1.13%)
Dec 10, 2003
10.22
10.29
10.17
10.30
22,850,294
+0.08(+0.80%)
Dec 09, 2003
10.46
10.51
10.19
10.22
26,368,330
-0.24(-2.29%)
Dec 08, 2003
10.56
10.50
10.38
10.46
22,178,316
-0.10(-0.94%)
Dec 05, 2003
10.78
10.63
10.53
10.56
18,001,654
-0.22(-2.06%)
Dec 04, 2003
10.53
10.81
10.63
10.78
18,828,872
+0.25(+2.33%)
Dec 03, 2003
10.52
10.66
10.52
10.53
17,151,156
+0.01(+0.11%)
Dec 02, 2003
10.55
10.64
10.51
10.52
15,892,440
-0.04(-0.33%)
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.