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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.388 6.442 6.364 6.388 8,796,280 +0.04(+0.61%)
Nov 26, 2014 6.372 6.349 6.349 6.349 9,853,998 +0.05(+0.86%)
Nov 25, 2014 6.287 6.341 6.287 6.295 20,070,118 +0.00(+0.00%)
Nov 24, 2014 6.264 6.341 6.256 6.295 24,323,026 +0.12(+1.88%)
Nov 21, 2014 6.194 6.264 6.163 6.178 24,766,842 +0.15(+2.44%)
Nov 20, 2014 6.093 6.132 6.023 6.031 9,499,816 +0.03(+0.52%)
Nov 19, 2014 6.101 6.109 5.992 6.000 13,991,046 -0.15(-2.40%)
Nov 18, 2014 6.116 6.209 6.109 6.147 35,483,888 +0.20(+3.39%)
Nov 17, 2014 5.954 5.977 5.915 5.946 30,076,206 -0.15(-2.42%)
Nov 14, 2014 6.163 6.186 6.016 6.093 49,951,992 -0.31(-4.84%)
Nov 13, 2014 6.341 6.411 6.310 6.403 19,576,552 +0.16(+2.61%)
Nov 12, 2014 6.248 6.287 6.217 6.240 11,232,178 -0.09(-1.47%)
Nov 11, 2014 6.295 6.333 6.279 6.333 7,072,274 +0.04(+0.62%)
Nov 10, 2014 6.240 6.302 6.209 6.295 9,399,995 +0.09(+1.37%)
Nov 07, 2014 6.202 6.252 6.140 6.209 17,408,410 -0.09(-1.48%)
Nov 06, 2014 6.341 6.388 6.299 6.302 10,785,996 -0.03(-0.49%)
Nov 05, 2014 6.380 6.386 6.326 6.333 11,378,547 +0.04(+0.62%)
Nov 04, 2014 6.372 6.380 6.264 6.295 18,963,610 -0.19(-2.87%)
Nov 03, 2014 6.496 6.543 6.473 6.481 26,738,200 +0.07(+1.09%)
Oct 31, 2014 6.450 6.457 6.395 6.411 42,132,952 +0.03(+0.49%)
Oct 30, 2014 6.403 6.426 6.380 6.380 29,596,830 +0.01(+0.12%)
Oct 29, 2014 6.465 6.473 6.357 6.372 30,453,720 -0.16(-2.49%)
Oct 28, 2014 6.504 6.551 6.481 6.535 42,430,988 +0.05(+0.72%)
Oct 27, 2014 6.426 6.465 6.465 6.488 22,181,712 +0.02(+0.36%)
Oct 24, 2014 6.543 6.543 6.403 6.465 19,281,650 -0.05(-0.71%)
Oct 23, 2014 6.473 6.589 6.426 6.512 97,763,984 +0.36(+5.93%)
Oct 22, 2014 6.364 6.380 6.124 6.147 55,390,952 -0.19(-2.94%)
Oct 21, 2014 6.186 6.349 6.178 6.333 15,891,124 +0.22(+3.55%)
Oct 20, 2014 6.070 6.132 6.054 6.116 12,138,765 -0.04(-0.63%)
Oct 17, 2014 6.132 6.194 6.116 6.155 13,445,960 +0.11(+1.79%)
Oct 16, 2014 5.892 6.109 5.876 6.047 26,829,520 +0.02(+0.39%)
Oct 15, 2014 5.985 6.116 5.899 6.023 38,892,144 -0.15(-2.39%)
Oct 14, 2014 6.209 6.248 6.101 6.171 32,711,264 +0.05(+0.76%)
Oct 13, 2014 6.271 6.279 6.124 6.124 19,982,250 +0.00(+0.00%)
Oct 10, 2014 6.271 6.279 6.116 6.124 22,276,106 -0.12(-1.86%)
Oct 09, 2014 6.411 6.442 6.233 6.240 21,425,736 -0.17(-2.66%)
Oct 08, 2014 6.287 6.426 6.240 6.411 21,593,888 +0.08(+1.22%)
Oct 07, 2014 6.457 6.481 6.326 6.333 20,082,918 -0.26(-4.00%)
Oct 06, 2014 6.636 6.651 6.551 6.597 24,621,830 +0.17(+2.65%)
Oct 03, 2014 6.341 6.450 6.318 6.426 11,546,974 +0.00(+0.00%)
Oct 02, 2014 6.450 6.489 6.279 6.426 24,242,820 +0.07(+1.10%)
Oct 01, 2014 6.457 6.457 6.334 6.357 20,288,576 -0.20(-3.07%)
Sep 30, 2014 6.582 6.605 6.527 6.558 10,954,002 -0.07(-1.05%)
Sep 29, 2014 6.589 6.644 6.566 6.628 10,540,901 -0.05(-0.70%)
Sep 26, 2014 6.644 6.675 6.597 6.675 13,799,854 +0.04(+0.58%)
Sep 25, 2014 6.690 6.713 6.597 6.636 17,165,186 -0.08(-1.15%)
Sep 24, 2014 6.620 6.721 6.597 6.713 13,571,613 +0.12(+1.76%)
Sep 23, 2014 6.597 6.651 6.558 6.597 15,837,708 -0.08(-1.16%)
Sep 22, 2014 6.713 6.729 6.628 6.675 27,562,882 -0.02(-0.35%)
Sep 19, 2014 6.752 6.768 6.644 6.698 43,177,632 +0.01(+0.12%)
Sep 18, 2014 6.659 6.729 6.628 6.690 22,282,748 +0.07(+1.05%)
Sep 17, 2014 6.644 6.675 6.589 6.620 27,114,974 -0.02(-0.35%)
Sep 16, 2014 6.582 6.659 6.535 6.644 15,703,026 +0.01(+0.12%)
Sep 15, 2014 6.613 6.690 6.605 6.636 53,583,584 +0.15(+2.27%)
Sep 12, 2014 6.551 6.558 6.473 6.488 13,870,931 -0.05(-0.71%)
Sep 11, 2014 6.496 6.535 6.473 6.535 10,831,948 +0.05(+0.84%)
Sep 10, 2014 6.457 6.488 6.411 6.481 14,931,370 +0.07(+1.09%)
Sep 09, 2014 6.492 6.496 6.388 6.411 22,746,400 -0.17(-2.59%)
Sep 08, 2014 6.543 6.605 6.519 6.582 33,217,258 +0.13(+2.04%)
Sep 05, 2014 6.473 6.488 6.411 6.450 15,938,373 +0.01(+0.12%)
Sep 04, 2014 6.512 6.564 6.426 6.442 22,954,592 -0.06(-0.95%)
Sep 03, 2014 6.574 6.582 6.481 6.504 23,568,596 +0.04(+0.60%)
Sep 02, 2014 6.434 6.485 6.488 6.465 15,475,330 -0.02(-0.36%)
Aug 29, 2014 6.481 6.488 6.488 6.488 22,102,838 +0.19(+2.95%)
Aug 28, 2014 6.194 6.326 6.186 6.302 17,821,238 -0.01(-0.12%)
Aug 27, 2014 6.283 6.341 6.279 6.310 8,510,680 -0.06(-0.97%)
Aug 26, 2014 6.357 6.399 6.349 6.372 19,482,926 -0.03(-0.48%)
Aug 25, 2014 6.372 6.411 6.353 6.403 32,944,626 +0.06(+0.98%)
Aug 22, 2014 6.349 6.358 6.310 6.341 17,240,540 -0.05(-0.85%)
Aug 21, 2014 6.403 6.450 6.364 6.395 34,846,444 +0.09(+1.48%)
Aug 20, 2014 6.279 6.395 6.279 6.302 55,698,704 +0.09(+1.37%)
Aug 19, 2014 6.101 6.217 6.101 6.217 70,281,376 +0.16(+2.56%)
Aug 18, 2014 6.047 6.062 6.035 6.062 16,501,196 +0.05(+0.90%)
Aug 15, 2014 6.047 6.078 5.992 6.008 16,689,427 -0.04(-0.64%)
Aug 14, 2014 6.031 6.054 6.012 6.047 26,279,186 +0.05(+0.78%)
Aug 13, 2014 5.985 6.000 5.961 6.000 6,256,234 +0.02(+0.26%)
Aug 12, 2014 5.992 6.008 5.930 5.985 10,547,075 +0.00(+0.00%)
Aug 11, 2014 6.008 6.023 5.961 5.985 23,494,370 +0.05(+0.92%)
Aug 08, 2014 5.938 5.954 5.892 5.930 13,918,952 -0.03(-0.52%)
Aug 07, 2014 6.047 6.054 5.915 5.961 25,594,848 -0.04(-0.65%)
Aug 06, 2014 6.008 6.045 5.977 6.000 17,816,606 -0.07(-1.15%)
Aug 05, 2014 6.194 6.213 6.031 6.070 48,767,412 -0.02(-0.25%)
Aug 04, 2014 6.109 6.147 6.047 6.085 38,162,700 +0.04(+0.64%)
Aug 01, 2014 6.140 6.155 6.008 6.047 24,575,340 -0.10(-1.64%)
Jul 31, 2014 6.194 6.209 6.085 6.147 32,247,580 -0.16(-2.58%)
Jul 30, 2014 6.310 6.380 6.287 6.310 12,288,884 -0.03(-0.49%)
Jul 29, 2014 6.349 6.380 6.302 6.341 26,029,050 -0.01(-0.12%)
Jul 28, 2014 6.364 6.376 6.279 6.349 20,358,948 -0.04(-0.61%)
Jul 25, 2014 6.364 6.403 6.326 6.388 20,574,620 -0.06(-0.96%)
Jul 24, 2014 6.419 6.473 6.302 6.450 82,420,040 +0.50(+8.33%)
Jul 23, 2014 5.938 5.977 5.915 5.954 19,213,896 -0.03(-0.52%)
Jul 22, 2014 5.930 6.012 5.908 5.985 25,662,852 +0.07(+1.18%)
Jul 21, 2014 5.923 5.954 5.884 5.915 21,542,742 +0.00(+0.00%)
Jul 18, 2014 5.899 5.915 5.837 5.915 32,591,678 +0.19(+3.39%)
Jul 17, 2014 5.822 5.830 5.706 5.721 12,315,665 -0.10(-1.73%)
Jul 16, 2014 5.814 5.837 5.783 5.822 9,520,498 +0.05(+0.94%)
Jul 15, 2014 5.791 5.799 5.713 5.768 12,026,106 -0.05(-0.80%)
Jul 14, 2014 5.830 5.853 5.799 5.814 7,856,500 +0.02(+0.40%)
Jul 11, 2014 5.795 5.837 5.752 5.791 10,486,737 -0.05(-0.93%)
Jul 10, 2014 5.756 5.892 5.744 5.845 16,299,859 +0.00(+0.00%)
Jul 09, 2014 5.756 5.845 5.744 5.845 14,481,701 +0.11(+1.89%)
Jul 08, 2014 5.760 5.783 5.659 5.737 28,342,132 -0.17(-2.89%)
Jul 07, 2014 5.892 5.930 5.872 5.907 10,197,540 -0.09(-1.42%)
Jul 03, 2014 5.992 5.992 5.992 5.992 8,252,364 +0.09(+1.58%)
Jul 02, 2014 5.930 5.946 5.892 5.899 9,883,942 +0.00(+0.00%)
Jul 01, 2014 5.919 5.954 5.892 5.899 7,334,597 +0.04(+0.66%)
Jun 30, 2014 5.892 5.911 5.861 5.861 9,444,044 -0.04(-0.66%)
Jun 27, 2014 5.899 5.938 5.861 5.899 15,150,872 -0.05(-0.91%)
Jun 26, 2014 5.961 5.969 5.892 5.954 10,211,458 -0.02(-0.26%)
Jun 25, 2014 5.923 6.000 5.915 5.969 17,746,418 +0.09(+1.45%)
Jun 24, 2014 6.023 6.047 5.876 5.884 23,941,048 -0.23(-3.80%)
Jun 23, 2014 6.124 6.124 6.078 6.116 13,069,768 +0.11(+1.81%)
Jun 20, 2014 6.039 6.062 5.985 6.008 12,102,192 -0.05(-0.77%)
Jun 19, 2014 6.101 6.140 6.023 6.054 26,817,620 -0.01(-0.11%)
Jun 18, 2014 5.916 6.076 5.894 6.061 45,885,876 +0.21(+3.61%)
Jun 17, 2014 5.785 5.879 5.770 5.850 21,435,606 +0.04(+0.75%)
Jun 16, 2014 5.799 5.829 5.785 5.807 14,923,230 -0.04(-0.75%)
Jun 13, 2014 5.836 5.865 5.807 5.850 14,749,282 +0.00(+0.00%)
Jun 12, 2014 5.865 5.927 5.814 5.850 29,687,716 -0.01(-0.12%)
Jun 11, 2014 5.810 5.901 5.799 5.858 20,112,498 -0.01(-0.12%)
Jun 10, 2014 5.774 5.876 5.767 5.865 26,869,522 +0.13(+2.28%)
Jun 06, 2014 5.803 5.821 5.727 5.734 23,462,828 -0.12(-1.99%)
Jun 05, 2014 5.770 5.865 5.748 5.850 19,331,898 +0.16(+2.81%)
Jun 04, 2014 5.683 5.770 5.661 5.690 27,265,782 -0.12(-2.00%)
Jun 03, 2014 5.799 5.836 5.770 5.807 20,772,908 -0.09(-1.48%)
Jun 02, 2014 5.814 5.894 5.814 5.894 26,015,396 -0.02(-0.37%)
May 30, 2014 5.792 5.930 5.763 5.916 34,313,792 +0.15(+2.65%)
May 29, 2014 5.683 5.763 5.683 5.763 13,465,753 +0.05(+0.89%)
May 28, 2014 5.712 5.719 5.676 5.712 13,197,635 -0.01(-0.13%)
May 27, 2014 5.676 5.734 5.668 5.719 17,350,238 +0.01(+0.26%)
May 23, 2014 5.668 5.705 5.705 5.705 18,276,150 +0.04(+0.64%)
May 22, 2014 5.625 5.676 5.596 5.668 22,816,016 +0.12(+2.23%)
May 21, 2014 5.436 5.552 5.414 5.545 45,008,464 +0.27(+5.10%)
May 20, 2014 5.337 5.337 5.254 5.275 15,287,331 +0.01(+0.28%)
May 19, 2014 5.225 5.297 5.225 5.261 15,521,720 -0.01(-0.14%)
May 16, 2014 5.246 5.283 5.210 5.268 13,015,536 -0.01(-0.28%)
May 15, 2014 5.301 5.305 5.217 5.283 14,147,569 -0.01(-0.27%)
May 14, 2014 5.370 5.392 5.290 5.297 29,448,916 -0.07(-1.22%)
May 13, 2014 5.421 5.443 5.334 5.363 23,522,230 -0.05(-0.94%)
May 12, 2014 5.312 5.428 5.305 5.414 16,242,024 +0.15(+2.76%)
May 09, 2014 5.308 5.312 5.217 5.268 22,981,368 -0.04(-0.82%)
May 08, 2014 5.341 5.385 5.286 5.312 27,782,996 +0.01(+0.14%)
May 07, 2014 5.297 5.319 5.247 5.305 17,207,488 +0.02(+0.41%)
May 06, 2014 5.312 5.316 5.243 5.283 11,544,534 -0.01(-0.14%)
May 05, 2014 5.305 5.348 5.268 5.290 13,361,233 -0.06(-1.09%)
May 02, 2014 5.356 5.421 5.337 5.348 22,145,658 -0.07(-1.34%)
May 01, 2014 5.421 5.487 5.406 5.421 17,009,364 -0.04(-0.67%)
Apr 30, 2014 5.392 5.487 5.374 5.457 36,323,744 +0.05(+0.94%)
Apr 29, 2014 5.356 5.443 5.217 5.406 91,089,184 +0.29(+5.69%)
Apr 28, 2014 5.246 5.254 5.094 5.115 57,697,364 -0.17(-3.30%)
Apr 25, 2014 5.399 5.410 5.239 5.290 17,742,364 -0.02(-0.41%)
Apr 24, 2014 5.305 5.334 5.239 5.312 25,156,432 +0.00(+0.00%)
Apr 23, 2014 5.377 5.377 5.290 5.312 13,067,964 -0.12(-2.28%)
Apr 22, 2014 5.490 5.494 5.421 5.436 23,673,828 +0.03(+0.54%)
Apr 21, 2014 5.348 5.421 5.312 5.406 22,101,868 +0.07(+1.23%)
Apr 17, 2014 5.377 5.341 5.341 5.341 22,749,572 +0.03(+0.55%)
Apr 16, 2014 5.239 5.334 5.232 5.312 30,357,222 +0.11(+2.10%)
Apr 15, 2014 5.294 5.341 5.137 5.203 36,804,132 -0.14(-2.59%)
Apr 14, 2014 5.319 5.356 5.275 5.341 23,603,550 -0.05(-0.94%)
Apr 11, 2014 5.450 5.519 5.363 5.392 24,004,362 -0.17(-3.01%)
Apr 10, 2014 5.683 5.705 5.508 5.559 23,145,772 -0.12(-2.18%)
Apr 09, 2014 5.592 5.705 5.545 5.683 44,457,544 +0.17(+3.03%)
Apr 08, 2014 5.523 5.661 5.472 5.516 93,334,736 +0.26(+4.99%)
Apr 07, 2014 5.341 5.377 5.195 5.254 34,125,148 -0.09(-1.77%)
Apr 04, 2014 5.559 5.566 5.297 5.348 53,323,868 -0.20(-3.54%)
Apr 03, 2014 5.610 5.632 5.494 5.545 20,189,144 -0.01(-0.13%)
Apr 02, 2014 5.548 5.574 5.501 5.552 32,279,456 +0.06(+1.06%)
Apr 01, 2014 5.450 5.556 5.421 5.494 50,615,260 +0.15(+2.86%)
Mar 31, 2014 5.385 5.414 5.323 5.341 26,014,950 +0.00(+0.00%)
Mar 28, 2014 5.341 5.377 5.297 5.341 20,252,390 +0.05(+0.96%)
Mar 27, 2014 5.297 5.319 5.246 5.290 21,263,086 -0.03(-0.55%)
Mar 26, 2014 5.392 5.421 5.305 5.319 24,952,028 +0.00(+0.00%)
Mar 25, 2014 5.305 5.326 5.232 5.319 25,481,504 +0.07(+1.25%)
Mar 24, 2014 5.246 5.337 5.152 5.254 52,338,564 +0.04(+0.70%)
Mar 21, 2014 5.385 5.396 5.195 5.217 46,112,344 -0.20(-3.63%)
Mar 20, 2014 5.385 5.516 5.363 5.414 41,600,024 -0.07(-1.33%)
Mar 19, 2014 5.563 5.567 5.436 5.487 15,745,546 -0.09(-1.69%)
Mar 18, 2014 5.556 5.621 5.530 5.581 19,209,098 +0.05(+0.92%)
Mar 17, 2014 5.537 5.596 5.523 5.530 13,154,117 +0.04(+0.80%)
Mar 14, 2014 5.450 5.545 5.436 5.487 24,560,278 -0.01(-0.26%)
Mar 13, 2014 5.661 5.683 5.443 5.501 24,575,644 -0.14(-2.45%)
Mar 12, 2014 5.625 5.639 5.552 5.639 19,071,956 -0.04(-0.77%)
Mar 11, 2014 5.698 5.763 5.668 5.683 23,830,790 -0.08(-1.39%)
Mar 10, 2014 5.770 5.807 5.727 5.763 35,192,388 -0.02(-0.38%)
Mar 07, 2014 5.799 5.865 5.719 5.785 44,478,344 +0.09(+1.66%)
Mar 06, 2014 5.683 5.741 5.676 5.690 9,708,657 +0.02(+0.39%)
Mar 05, 2014 5.647 5.712 5.647 5.668 22,066,544 +0.07(+1.17%)
Mar 04, 2014 5.563 5.639 5.563 5.603 26,655,652 +0.08(+1.45%)
Mar 03, 2014 5.457 5.523 5.421 5.523 23,012,454 +0.01(+0.13%)
Feb 28, 2014 5.610 5.683 5.516 5.516 30,985,736 -0.08(-1.43%)
Feb 27, 2014 5.537 5.625 5.508 5.596 14,737,471 +0.04(+0.79%)
Feb 26, 2014 5.617 5.625 5.494 5.552 13,787,513 -0.01(-0.13%)
Feb 25, 2014 5.530 5.625 5.516 5.559 27,668,816 +0.01(+0.26%)
Feb 24, 2014 5.443 5.567 5.428 5.545 22,777,028 +0.12(+2.14%)
Feb 21, 2014 5.406 5.450 5.363 5.428 20,439,492 +0.11(+2.05%)
Feb 20, 2014 5.275 5.334 5.246 5.319 21,150,490 +0.03(+0.55%)
Feb 19, 2014 5.363 5.377 5.268 5.290 16,578,976 -0.04(-0.82%)
Feb 18, 2014 5.261 5.385 5.250 5.334 39,439,660 +0.14(+2.66%)
Feb 14, 2014 5.225 5.195 5.195 5.195 26,415,466 -0.04(-0.83%)
Feb 13, 2014 5.188 5.319 5.174 5.239 31,034,070 +0.04(+0.70%)
Feb 12, 2014 5.188 5.254 5.181 5.203 25,399,520 -0.17(-3.25%)
Feb 11, 2014 5.316 5.399 5.312 5.377 24,377,630 +0.01(+0.14%)
Feb 10, 2014 5.396 5.450 5.319 5.370 39,180,676 -0.20(-3.66%)
Feb 07, 2014 5.101 5.610 5.108 5.574 67,111,184 +0.47(+9.27%)
Feb 06, 2014 4.868 5.130 4.999 5.101 27,154,262 +0.23(+4.78%)
Feb 05, 2014 4.937 4.963 4.846 4.868 40,302,000 -0.07(-1.33%)
Feb 04, 2014 4.912 4.955 4.890 4.933 15,309,698 +0.09(+1.80%)
Feb 03, 2014 4.984 4.984 4.832 4.846 24,472,078 -0.19(-3.76%)
Jan 31, 2014 5.028 5.094 4.999 5.035 19,437,084 -0.08(-1.56%)
Jan 30, 2014 5.123 5.159 5.072 5.115 34,617,676 -0.01(-0.14%)
Jan 29, 2014 5.094 5.203 5.079 5.123 39,673,912 +0.03(+0.57%)
Jan 28, 2014 5.079 5.108 5.050 5.094 24,411,644 +0.05(+1.01%)
Jan 27, 2014 5.072 5.130 4.955 5.043 37,931,960 +0.05(+1.02%)
Jan 24, 2014 5.137 5.159 4.977 4.992 45,482,500 -0.12(-2.42%)
Jan 23, 2014 5.268 5.275 5.006 5.115 123,018,616 -0.49(-8.70%)
Jan 22, 2014 5.719 5.734 5.552 5.603 35,099,528 -0.07(-1.28%)
Jan 21, 2014 5.719 5.727 5.625 5.676 15,532,990 +0.01(+0.13%)
Jan 17, 2014 5.727 5.668 5.668 5.668 26,612,950 -0.11(-1.89%)
Jan 16, 2014 5.792 5.829 5.727 5.778 18,818,318 -0.04(-0.63%)
Jan 15, 2014 5.778 5.836 5.785 5.814 12,086,288 +0.04(+0.63%)
Jan 14, 2014 5.770 5.799 5.705 5.778 28,551,208 -0.03(-0.50%)
Jan 13, 2014 5.887 5.930 5.778 5.807 28,974,086 -0.15(-2.44%)
Jan 10, 2014 5.945 5.967 5.894 5.952 24,124,492 +0.09(+1.61%)
Jan 09, 2014 5.923 5.949 5.829 5.858 33,039,412 -0.04(-0.74%)
Jan 08, 2014 5.814 5.901 5.799 5.901 24,946,224 +0.05(+0.87%)
Jan 07, 2014 5.799 5.872 5.770 5.850 37,184,464 +0.01(+0.25%)
Jan 06, 2014 5.850 5.865 5.807 5.836 18,969,644 -0.01(-0.12%)
Jan 03, 2014 5.843 5.865 5.785 5.843 24,734,226 +0.07(+1.13%)
Jan 02, 2014 5.843 5.850 5.770 5.778 30,950,862 -0.12(-2.10%)
Dec 31, 2013 5.836 5.901 5.901 5.901 18,918,488 +0.09(+1.50%)
Dec 30, 2013 5.814 5.847 5.785 5.814 17,770,084 -0.05(-0.87%)
Dec 27, 2013 5.807 5.879 5.799 5.865 21,353,868 +0.12(+2.15%)
Dec 26, 2013 5.698 5.770 5.690 5.741 14,912,498 +0.04(+0.77%)
Dec 24, 2013 5.661 5.698 5.625 5.698 8,092,816 +0.03(+0.51%)
Dec 23, 2013 5.668 5.719 5.647 5.668 17,593,846 -0.01(-0.26%)
Dec 20, 2013 5.632 5.734 5.625 5.683 37,476,744 +0.06(+1.03%)
Dec 19, 2013 5.523 5.639 5.516 5.625 27,460,056 +0.01(+0.26%)
Dec 18, 2013 5.530 5.610 5.443 5.610 59,227,524 +0.25(+4.76%)
Dec 17, 2013 5.363 5.421 5.319 5.356 45,667,604 -0.07(-1.34%)
Dec 16, 2013 5.465 5.516 5.399 5.428 29,353,832 -0.06(-1.06%)
Dec 13, 2013 5.552 5.567 5.472 5.487 32,151,512 -0.12(-2.20%)
Dec 12, 2013 5.661 5.712 5.554 5.610 27,319,606 -0.01(-0.26%)
Dec 11, 2013 5.785 5.799 5.610 5.625 44,108,124 -0.14(-2.40%)
Dec 10, 2013 5.734 5.784 5.705 5.763 24,547,934 -0.06(-1.00%)
Dec 09, 2013 5.879 5.909 5.792 5.821 43,981,988 +0.09(+1.52%)
Dec 06, 2013 5.698 5.799 5.698 5.734 36,910,468 +0.11(+1.94%)
Dec 05, 2013 5.748 5.763 5.625 5.625 23,948,242 -0.12(-2.15%)
Dec 04, 2013 5.607 5.763 5.596 5.748 27,276,268 +0.07(+1.15%)
Dec 03, 2013 5.632 5.690 5.596 5.683 32,583,014 -0.12(-2.01%)
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.