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
)
3.940
-0.010 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2011
3.944
4.020
3.916
4.013
42,272,028
+0.20(+5.27%)
Nov 29, 2011
3.882
3.902
3.757
3.812
51,583,816
-0.08(-1.96%)
Nov 28, 2011
3.944
3.944
3.847
3.888
43,810,308
+0.22(+6.05%)
Nov 25, 2011
3.715
3.784
3.653
3.667
16,633,088
-0.12(-3.29%)
Nov 23, 2011
3.875
3.902
3.736
3.791
57,499,484
-0.06(-1.62%)
Nov 22, 2011
4.027
4.069
3.833
3.854
67,753,088
-0.32(-7.64%)
Nov 21, 2011
4.374
4.388
4.159
4.173
52,320,900
-0.34(-7.53%)
Nov 18, 2011
4.540
4.561
4.471
4.512
24,653,840
+0.01(+0.15%)
Nov 17, 2011
4.575
4.637
4.485
4.505
46,427,900
-0.04(-0.91%)
Nov 16, 2011
4.568
4.637
4.540
4.547
33,716,848
-0.01(-0.30%)
Nov 15, 2011
4.485
4.575
4.450
4.561
25,920,946
+0.03(+0.61%)
Nov 14, 2011
4.589
4.602
4.485
4.533
23,404,280
-0.15(-3.11%)
Nov 11, 2011
4.575
4.713
4.540
4.679
34,699,484
+0.21(+4.65%)
Nov 10, 2011
4.526
4.547
4.422
4.471
36,823,808
+0.05(+1.10%)
Nov 09, 2011
4.526
4.526
4.408
4.422
35,982,812
-0.30(-6.45%)
Nov 08, 2011
4.727
4.790
4.637
4.727
36,933,116
+0.01(+0.15%)
Nov 07, 2011
4.672
4.734
4.623
4.720
34,790,764
+0.10(+2.10%)
Nov 04, 2011
4.672
4.672
4.526
4.623
41,611,996
-0.12(-2.63%)
Nov 03, 2011
4.609
4.776
4.505
4.748
47,114,944
+0.26(+5.71%)
Nov 02, 2011
4.478
4.547
4.408
4.491
38,386,784
+0.12(+2.69%)
Nov 01, 2011
4.332
4.471
4.290
4.374
57,057,344
-0.29(-6.24%)
Oct 31, 2011
4.873
4.900
4.665
4.665
64,145,636
-0.31(-6.27%)
Oct 28, 2011
4.935
4.991
4.928
4.977
26,806,924
-0.09(-1.78%)
Oct 27, 2011
5.004
5.115
4.873
5.067
91,938,832
+0.37(+7.98%)
Oct 26, 2011
4.783
4.796
4.526
4.692
85,273,488
+0.04(+0.89%)
Oct 25, 2011
4.647
4.762
4.575
4.651
42,743,928
-0.03(-0.74%)
Oct 24, 2011
4.582
4.727
4.568
4.686
58,150,228
+0.10(+2.27%)
Oct 21, 2011
4.471
4.582
4.464
4.582
49,086,664
+0.08(+1.69%)
Oct 20, 2011
4.616
4.658
4.401
4.505
127,276,336
+0.26(+6.21%)
Oct 19, 2011
4.242
4.290
4.159
4.242
44,928,368
+0.02(+0.49%)
Oct 18, 2011
4.173
4.284
4.124
4.221
41,105,664
+0.06(+1.50%)
Oct 17, 2011
4.304
4.325
4.159
4.159
22,387,018
-0.24(-5.36%)
Oct 14, 2011
4.388
4.415
4.311
4.394
14,665,574
+0.03(+0.79%)
Oct 13, 2011
4.388
4.394
4.242
4.360
29,615,098
-0.05(-1.10%)
Oct 12, 2011
4.422
4.471
4.394
4.408
30,988,320
+0.12(+2.91%)
Oct 11, 2011
4.228
4.297
4.207
4.284
15,665,257
-0.01(-0.16%)
Oct 10, 2011
4.214
4.297
4.197
4.290
24,028,352
+0.24(+5.99%)
Oct 07, 2011
4.138
4.138
4.041
4.048
20,774,972
-0.06(-1.35%)
Oct 06, 2011
4.055
4.103
4.034
4.103
53,968,252
+0.24(+6.09%)
Oct 05, 2011
3.736
3.875
3.694
3.868
51,419,968
+0.13(+3.53%)
Oct 04, 2011
3.618
3.750
3.535
3.736
42,744,684
-0.03(-0.92%)
Oct 03, 2011
3.965
3.979
3.764
3.771
43,113,720
-0.15(-3.89%)
Sep 30, 2011
3.875
4.013
3.868
3.923
33,749,976
-0.08(-1.91%)
Sep 29, 2011
4.013
4.041
3.902
3.999
44,498,468
+0.15(+3.96%)
Sep 28, 2011
3.937
3.961
3.840
3.847
29,521,522
-0.06(-1.42%)
Sep 27, 2011
3.937
3.985
3.882
3.902
29,946,208
+0.11(+2.93%)
Sep 26, 2011
3.715
3.818
3.611
3.791
35,010,648
+0.16(+4.39%)
Sep 23, 2011
3.563
3.681
3.552
3.632
36,169,532
-0.01(-0.38%)
Sep 22, 2011
3.715
3.736
3.604
3.646
48,430,336
-0.21(-5.57%)
Sep 21, 2011
4.034
4.044
3.854
3.861
39,924,784
-0.22(-5.43%)
Sep 20, 2011
4.124
4.138
4.006
4.083
41,123,956
+0.01(+0.34%)
Sep 19, 2011
4.048
4.089
3.985
4.069
31,770,918
-0.11(-2.65%)
Sep 16, 2011
4.297
4.297
4.124
4.180
53,592,168
-0.16(-3.67%)
Sep 15, 2011
4.353
4.394
4.221
4.339
36,347,576
+0.14(+3.30%)
Sep 14, 2011
4.110
4.228
4.027
4.200
27,265,062
+0.13(+3.24%)
Sep 13, 2011
4.048
4.096
3.999
4.069
32,318,488
+0.00(+0.00%)
Sep 12, 2011
4.013
4.096
3.985
4.069
32,984,876
-0.08(-1.84%)
Sep 09, 2011
4.284
4.322
4.131
4.145
32,668,604
-0.25(-5.68%)
Sep 08, 2011
4.478
4.526
4.374
4.394
21,861,042
-0.03(-0.78%)
Sep 07, 2011
4.391
4.429
4.332
4.429
26,628,104
+0.17(+4.07%)
Sep 06, 2011
4.173
4.297
4.159
4.256
36,990,132
-0.14(-3.15%)
Sep 02, 2011
4.419
4.464
4.339
4.394
43,350,920
-0.20(-4.37%)
Sep 01, 2011
4.637
4.741
4.540
4.595
57,066,492
+0.13(+2.95%)
Aug 31, 2011
4.512
4.568
4.443
4.464
40,926,768
+0.00(+0.00%)
Aug 30, 2011
4.263
4.491
4.235
4.464
68,119,960
+0.18(+4.21%)
Aug 29, 2011
4.180
4.284
4.166
4.284
18,123,484
+0.18(+4.39%)
Aug 26, 2011
4.020
4.138
3.916
4.103
31,243,416
+0.02(+0.51%)
Aug 25, 2011
4.200
4.228
4.055
4.083
25,136,728
-0.12(-2.81%)
Aug 24, 2011
4.180
4.235
4.103
4.200
29,279,502
-0.03(-0.82%)
Aug 23, 2011
4.135
4.235
4.091
4.235
39,503,472
+0.16(+3.91%)
Aug 22, 2011
4.117
4.124
4.020
4.076
41,810,640
+0.06(+1.38%)
Aug 19, 2011
3.992
4.148
3.979
4.020
72,499,800
+0.04(+1.05%)
Aug 18, 2011
3.958
4.103
3.812
3.979
85,410,128
-0.13(-3.20%)
Aug 17, 2011
4.124
4.221
4.083
4.110
46,763,996
-0.11(-2.63%)
Aug 16, 2011
4.290
4.394
4.159
4.221
115,559,064
-0.14(-3.18%)
Aug 15, 2011
4.131
4.394
4.072
4.360
173,597,168
+0.64(+17.35%)
Aug 12, 2011
3.687
3.743
3.604
3.715
31,859,824
+0.18(+5.10%)
Aug 11, 2011
3.376
3.597
3.341
3.535
49,147,600
+0.15(+4.51%)
Aug 10, 2011
3.535
3.556
3.376
3.382
50,580,880
-0.22(-6.15%)
Aug 09, 2011
3.459
3.611
3.431
3.604
47,163,084
+0.22(+6.56%)
Aug 08, 2011
3.459
3.535
3.362
3.382
63,073,512
-0.26(-7.05%)
Aug 05, 2011
3.646
3.701
3.445
3.639
80,829,928
+0.16(+4.58%)
Aug 04, 2011
3.604
3.632
3.479
3.479
61,507,212
-0.28(-7.38%)
Aug 03, 2011
3.774
3.791
3.660
3.757
45,670,604
+0.06(+1.50%)
Aug 02, 2011
3.736
3.819
3.701
3.701
99,514,312
-0.15(-3.78%)
Aug 01, 2011
4.013
4.020
3.798
3.847
53,272,104
-0.17(-4.31%)
Jul 29, 2011
3.985
4.027
3.951
4.020
44,927,660
+0.06(+1.58%)
Jul 28, 2011
3.958
4.027
3.937
3.958
63,845,784
-0.01(-0.35%)
Jul 27, 2011
4.010
4.051
3.965
3.972
48,474,732
-0.11(-2.72%)
Jul 26, 2011
4.020
4.103
4.006
4.083
42,082,840
+0.12(+2.97%)
Jul 25, 2011
3.992
4.006
3.951
3.965
43,167,468
-0.10(-2.39%)
Jul 22, 2011
4.096
4.103
4.041
4.062
48,889,620
-0.19(-4.40%)
Jul 21, 2011
4.117
4.332
4.089
4.249
107,189,504
+0.24(+5.87%)
Jul 20, 2011
3.979
4.076
3.937
4.013
62,394,388
+0.16(+4.14%)
Jul 19, 2011
3.784
3.868
3.778
3.854
38,599,692
+0.10(+2.58%)
Jul 18, 2011
3.784
3.812
3.681
3.757
42,879,240
-0.08(-2.17%)
Jul 15, 2011
3.864
3.875
3.819
3.840
32,643,216
+0.00(+0.00%)
Jul 14, 2011
3.958
3.992
3.819
3.840
54,393,872
-0.09(-2.29%)
Jul 13, 2011
3.923
3.985
3.902
3.930
55,408,784
-0.09(-2.24%)
Jul 12, 2011
4.083
4.096
4.013
4.020
35,897,848
-0.11(-2.68%)
Jul 11, 2011
4.152
4.180
4.110
4.131
42,601,668
-0.18(-4.18%)
Jul 08, 2011
4.367
4.374
4.284
4.311
25,690,892
-0.17(-3.72%)
Jul 07, 2011
4.460
4.498
4.422
4.478
43,079,848
+0.15(+3.36%)
Jul 06, 2011
4.398
4.408
4.332
4.332
27,052,368
-0.05(-1.11%)
Jul 05, 2011
4.339
4.394
4.325
4.381
27,006,616
-0.07(-1.56%)
Jul 01, 2011
4.426
4.491
4.367
4.450
35,786,112
+0.00(+0.00%)
Jun 30, 2011
4.426
4.512
4.408
4.450
40,433,072
+0.06(+1.42%)
Jun 29, 2011
4.287
4.450
4.249
4.388
46,624,844
+0.15(+3.60%)
Jun 28, 2011
4.193
4.235
4.180
4.235
24,581,190
+0.05(+1.16%)
Jun 27, 2011
4.145
4.284
4.138
4.186
46,223,584
+0.11(+2.72%)
Jun 24, 2011
4.173
4.186
4.076
4.076
29,533,294
-0.10(-2.33%)
Jun 23, 2011
4.062
4.180
4.041
4.173
56,292,892
-0.01(-0.33%)
Jun 22, 2011
4.256
4.256
4.173
4.186
37,644,816
-0.01(-0.33%)
Jun 21, 2011
4.124
4.228
4.096
4.200
36,894,820
+0.15(+3.59%)
Jun 20, 2011
4.048
4.062
4.027
4.055
35,040,236
-0.12(-2.82%)
Jun 17, 2011
4.256
4.263
4.145
4.173
40,713,864
+0.06(+1.35%)
Jun 16, 2011
4.069
4.131
4.027
4.117
75,165,280
-0.01(-0.17%)
Jun 15, 2011
4.152
4.214
4.089
4.124
118,056,624
-0.21(-4.95%)
Jun 14, 2011
4.388
4.443
4.332
4.339
84,323,208
+0.10(+2.46%)
Jun 13, 2011
4.318
4.353
4.235
4.235
56,170,524
-0.12(-2.86%)
Jun 10, 2011
4.353
4.394
4.277
4.360
64,125,000
+0.00(+0.00%)
Jun 09, 2011
4.318
4.401
4.304
4.360
62,018,864
+0.04(+0.96%)
Jun 08, 2011
4.415
4.415
4.311
4.318
78,329,280
-0.21(-4.74%)
Jun 07, 2011
4.568
4.595
4.512
4.533
38,768,856
-0.04(-0.91%)
Jun 06, 2011
4.658
4.713
4.575
4.575
75,859,928
-0.04(-0.90%)
Jun 03, 2011
4.554
4.665
4.512
4.616
82,907,360
-1.02(-18.08%)
May 24, 2011
5.684
5.711
5.614
5.635
22,139,774
+0.01(+0.25%)
May 23, 2011
5.607
5.656
5.559
5.621
24,493,396
-0.14(-2.41%)
May 20, 2011
5.899
5.899
5.753
5.760
31,966,718
-0.17(-2.81%)
May 19, 2011
5.905
5.933
5.857
5.926
19,136,912
-0.03(-0.47%)
May 18, 2011
5.933
5.968
5.899
5.954
26,200,774
+0.02(+0.35%)
May 17, 2011
5.940
5.978
5.892
5.933
26,437,538
-0.03(-0.58%)
May 16, 2011
5.996
6.048
5.926
5.968
62,254,188
+0.05(+0.82%)
May 13, 2011
5.975
5.982
5.843
5.919
22,534,534
-0.08(-1.39%)
May 12, 2011
5.989
6.023
5.919
6.002
17,074,220
+0.02(+0.35%)
May 11, 2011
6.030
6.068
5.941
5.982
29,929,754
-0.08(-1.26%)
May 10, 2011
5.829
6.100
5.878
6.058
58,432,628
+0.23(+3.92%)
May 09, 2011
5.850
5.885
5.788
5.829
23,502,960
-0.02(-0.36%)
May 06, 2011
5.954
5.982
5.808
5.850
27,389,102
-0.02(-0.35%)
May 05, 2011
5.895
5.933
5.833
5.871
60,090,296
-0.09(-1.51%)
May 04, 2011
6.141
6.148
5.926
5.961
72,322,352
-0.10(-1.59%)
May 03, 2011
6.057
6.102
6.024
6.057
30,587,464
+0.05(+0.76%)
May 02, 2011
6.024
6.031
6.005
6.011
25,682,578
+0.01(+0.11%)
Apr 29, 2011
6.063
6.063
5.953
6.005
32,519,940
-0.02(-0.32%)
Apr 28, 2011
6.050
6.129
5.998
6.024
44,690,284
+0.05(+0.87%)
Apr 27, 2011
5.875
6.018
5.836
5.972
54,978,320
+0.21(+3.61%)
Apr 26, 2011
5.634
5.810
5.621
5.764
43,761,596
+0.12(+2.07%)
Apr 25, 2011
5.608
5.706
5.602
5.647
21,668,164
+0.03(+0.58%)
Apr 21, 2011
5.732
5.738
5.504
5.615
67,550,304
+0.03(+0.47%)
Apr 20, 2011
5.549
5.641
5.536
5.589
38,590,200
+0.18(+3.25%)
Apr 19, 2011
5.432
5.452
5.374
5.413
27,861,810
-0.05(-0.95%)
Apr 18, 2011
5.452
5.510
5.393
5.465
39,922,280
-0.17(-3.00%)
Apr 15, 2011
5.576
5.654
5.563
5.634
19,726,686
-0.01(-0.23%)
Apr 14, 2011
5.615
5.667
5.595
5.647
25,217,998
-0.08(-1.36%)
Apr 13, 2011
5.777
5.777
5.628
5.725
45,391,500
+0.05(+0.80%)
Apr 12, 2011
5.823
5.829
5.654
5.680
48,162,196
-0.20(-3.32%)
Apr 11, 2011
5.914
5.933
5.849
5.875
25,726,712
+0.01(+0.11%)
Apr 08, 2011
5.894
5.907
5.842
5.868
21,706,668
+0.03(+0.56%)
Apr 07, 2011
5.855
5.914
5.803
5.836
34,980,040
-0.03(-0.55%)
Apr 06, 2011
5.738
5.894
5.732
5.868
57,745,332
+0.16(+2.85%)
Apr 05, 2011
5.693
5.751
5.673
5.706
48,859,816
+0.03(+0.57%)
Apr 04, 2011
5.608
5.686
5.589
5.673
31,513,652
+0.11(+1.99%)
Apr 01, 2011
5.491
5.589
5.439
5.563
37,895,164
+0.03(+0.47%)
Mar 31, 2011
5.563
5.595
5.536
5.536
28,445,724
-0.07(-1.28%)
Mar 30, 2011
5.608
5.608
5.608
5.608
22,570,034
-0.04(-0.69%)
Mar 29, 2011
5.628
5.673
5.582
5.647
24,576,314
-0.04(-0.69%)
Mar 28, 2011
5.654
5.725
5.634
5.686
47,603,324
+0.25(+4.67%)
Mar 25, 2011
5.465
5.491
5.406
5.432
24,613,962
-0.07(-1.18%)
Mar 24, 2011
5.484
5.523
5.452
5.497
25,996,610
+0.05(+0.84%)
Mar 23, 2011
5.354
5.471
5.328
5.452
17,719,912
+0.00(+0.00%)
Mar 22, 2011
5.471
5.478
5.397
5.452
22,090,026
-0.01(-0.24%)
Mar 21, 2011
5.419
5.465
5.413
5.465
22,969,440
+0.08(+1.45%)
Mar 18, 2011
5.413
5.432
5.361
5.387
30,894,576
+0.17(+3.24%)
Mar 17, 2011
5.257
5.289
5.205
5.218
22,273,694
+0.08(+1.65%)
Mar 16, 2011
5.231
5.289
5.075
5.133
64,529,188
-0.11(-2.11%)
Mar 15, 2011
5.211
5.400
5.198
5.244
88,903,728
-0.16(-2.89%)
Mar 14, 2011
5.361
5.400
5.328
5.400
29,328,328
-0.12(-2.24%)
Mar 11, 2011
5.413
5.543
5.406
5.523
20,556,284
+0.06(+1.07%)
Mar 10, 2011
5.530
5.556
5.452
5.465
30,347,176
-0.13(-2.33%)
Mar 09, 2011
5.589
5.641
5.563
5.595
37,061,896
+0.06(+1.06%)
Mar 08, 2011
5.452
5.569
5.406
5.536
34,008,216
+0.11(+2.04%)
Mar 07, 2011
5.536
5.536
5.400
5.426
37,198,916
-0.10(-1.77%)
Mar 04, 2011
5.556
5.563
5.465
5.523
30,428,700
-0.10(-1.85%)
Mar 03, 2011
5.686
5.699
5.563
5.628
27,040,276
-0.02(-0.35%)
Mar 02, 2011
5.595
5.680
5.589
5.647
25,881,450
+0.04(+0.70%)
Mar 01, 2011
5.680
5.732
5.608
5.608
33,185,038
-0.01(-0.12%)
Feb 28, 2011
5.647
5.660
5.589
5.615
20,682,266
-0.01(-0.23%)
Feb 25, 2011
5.637
5.654
5.569
5.628
47,193,368
+0.01(+0.23%)
Feb 24, 2011
5.634
5.693
5.569
5.615
51,102,412
+0.03(+0.58%)
Feb 23, 2011
5.667
5.693
5.491
5.582
77,550,776
-0.19(-3.27%)
Feb 22, 2011
5.777
5.810
5.732
5.771
69,570,448
-0.21(-3.48%)
Feb 18, 2011
5.940
5.992
5.907
5.979
38,153,820
+0.07(+1.21%)
Feb 17, 2011
5.888
5.920
5.849
5.907
36,206,568
-0.01(-0.22%)
Feb 16, 2011
5.959
5.966
5.868
5.920
63,801,168
+0.02(+0.33%)
Feb 15, 2011
5.764
5.940
5.751
5.901
85,879,024
+0.15(+2.60%)
Feb 14, 2011
5.862
5.868
5.719
5.751
154,063,136
-0.34(-5.56%)
Feb 11, 2011
7.078
6.337
5.914
6.089
312,384,864
-0.99(-13.97%)
Feb 10, 2011
7.631
7.352
7.007
7.078
91,519,864
-0.55(-7.25%)
Feb 09, 2011
7.407
7.644
7.404
7.631
92,011,448
+0.29(+3.99%)
Feb 08, 2011
7.303
7.365
7.254
7.339
18,275,536
-0.01(-0.09%)
Feb 07, 2011
7.313
7.397
7.293
7.345
34,216,608
+0.15(+2.08%)
Feb 04, 2011
7.195
7.202
7.098
7.195
28,313,808
-0.08(-1.16%)
Feb 03, 2011
7.293
7.293
7.163
7.280
40,091,704
-0.10(-1.41%)
Feb 02, 2011
7.248
7.456
7.221
7.384
75,173,272
+0.33(+4.61%)
Feb 01, 2011
6.883
7.085
6.877
7.059
43,462,732
+0.10(+1.40%)
Jan 31, 2011
6.912
6.994
6.864
6.961
23,356,624
+0.08(+1.23%)
Jan 28, 2011
6.916
7.091
6.864
6.877
53,848,840
+0.01(+0.09%)
Jan 27, 2011
6.890
6.942
6.766
6.870
78,262,216
-0.11(-1.58%)
Jan 26, 2011
6.890
6.994
6.877
6.981
49,632,172
+0.09(+1.32%)
Jan 25, 2011
6.909
6.916
6.747
6.890
35,381,932
-0.21(-2.93%)
Jan 24, 2011
6.968
7.111
6.961
7.098
34,323,808
+0.08(+1.21%)
Jan 21, 2011
6.987
7.078
6.890
7.013
42,692,848
+0.20(+2.86%)
Jan 20, 2011
6.753
6.870
6.740
6.818
32,974,884
+0.13(+1.95%)
Jan 19, 2011
6.818
6.818
6.636
6.688
41,649,888
-0.25(-3.56%)
Jan 18, 2011
7.026
7.065
6.903
6.935
35,175,380
-0.21(-3.00%)
Jan 14, 2011
7.052
7.163
7.046
7.150
19,323,536
+0.07(+1.01%)
Jan 13, 2011
7.156
7.169
7.039
7.078
25,496,466
+0.08(+1.12%)
Jan 12, 2011
6.909
7.020
6.896
7.000
17,993,652
+0.20(+2.97%)
Jan 11, 2011
6.786
6.812
6.734
6.799
15,947,980
+0.05(+0.77%)
Jan 10, 2011
6.747
6.779
6.691
6.747
22,474,808
-0.09(-1.33%)
Jan 07, 2011
6.890
6.909
6.779
6.838
24,165,020
-0.05(-0.76%)
Jan 06, 2011
6.968
6.974
6.838
6.890
23,856,098
-0.05(-0.66%)
Jan 05, 2011
6.922
7.004
6.909
6.935
36,241,596
-0.13(-1.84%)
Jan 04, 2011
7.049
7.065
6.870
7.065
46,201,920
+0.13(+1.88%)
Jan 03, 2011
6.883
6.987
6.864
6.935
23,630,186
+0.22(+3.29%)
Dec 31, 2010
6.662
6.750
6.662
6.714
10,860,177
+0.05(+0.78%)
Dec 30, 2010
6.668
6.682
6.649
6.662
11,342,346
-0.01(-0.19%)
Dec 29, 2010
6.642
6.695
6.636
6.675
9,021,752
+0.05(+0.79%)
Dec 28, 2010
6.652
6.662
6.603
6.623
8,580,035
-0.03(-0.39%)
Dec 27, 2010
6.623
6.662
6.603
6.649
8,282,324
-0.02(-0.29%)
Dec 23, 2010
6.642
6.688
6.623
6.668
8,335,598
-0.01(-0.10%)
Dec 22, 2010
6.665
6.760
6.649
6.675
27,118,960
+0.05(+0.69%)
Dec 21, 2010
6.525
6.668
6.519
6.629
33,123,444
+0.19(+2.93%)
Dec 20, 2010
6.460
6.473
6.408
6.441
11,004,538
-0.02(-0.30%)
Dec 17, 2010
6.499
6.506
6.382
6.460
17,326,182
+0.01(+0.20%)
Dec 16, 2010
6.415
6.454
6.376
6.447
16,014,002
+0.03(+0.51%)
Dec 15, 2010
6.460
6.499
6.395
6.415
23,665,596
-0.06(-0.90%)
Dec 14, 2010
6.402
6.493
6.376
6.473
25,754,758
-0.01(-0.10%)
Dec 13, 2010
6.454
6.538
6.428
6.480
18,894,234
+0.10(+1.53%)
Dec 10, 2010
6.337
6.395
6.330
6.382
20,687,898
+0.03(+0.51%)
Dec 09, 2010
6.506
6.516
6.324
6.350
60,524,348
-0.21(-3.27%)
Dec 08, 2010
6.551
6.590
6.519
6.564
30,540,892
+0.03(+0.50%)
Dec 07, 2010
6.642
6.649
6.525
6.532
35,883,204
+0.12(+1.83%)
Dec 06, 2010
6.421
6.473
6.350
6.415
28,131,818
-0.09(-1.40%)
Dec 03, 2010
6.473
6.551
6.447
6.506
29,869,460
+0.15(+2.35%)
Dec 02, 2010
6.181
6.366
6.174
6.356
26,334,708
+0.11(+1.77%)
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.