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 (%)
Feb 26, 2010 8.068 8.196 7.995 8.171 23,305,900 +0.16(+1.97%)
Feb 25, 2010 7.844 8.026 7.825 8.014 25,547,004 -0.08(-0.96%)
Feb 24, 2010 8.050 8.147 8.026 8.091 23,859,522 +0.05(+0.59%)
Feb 23, 2010 8.141 8.153 7.983 8.044 24,209,060 -0.13(-1.63%)
Feb 22, 2010 8.202 8.226 8.105 8.177 25,031,006 +0.07(+0.82%)
Feb 19, 2010 8.044 8.129 8.020 8.111 20,119,760 -0.04(-0.52%)
Feb 18, 2010 8.123 8.189 8.086 8.153 21,681,940 +0.08(+0.98%)
Feb 17, 2010 8.171 8.171 8.014 8.074 24,637,822 +0.04(+0.45%)
Feb 16, 2010 7.910 8.074 7.856 8.038 27,830,890 +0.19(+2.40%)
Feb 12, 2010 7.741 7.850 7.850 7.850 35,495,200 -0.09(-1.15%)
Feb 11, 2010 7.832 7.989 7.747 7.941 44,884,464 -0.02(-0.23%)
Feb 10, 2010 7.959 7.995 7.832 7.959 38,138,432 -0.14(-1.72%)
Feb 09, 2010 8.183 8.256 7.983 8.098 62,752,680 +0.05(+0.60%)
Feb 08, 2010 8.141 8.159 7.983 8.050 33,754,920 -0.07(-0.90%)
Feb 05, 2010 8.226 8.262 7.886 8.123 70,871,456 -0.21(-2.55%)
Feb 04, 2010 8.541 8.553 8.329 8.335 46,299,928 -0.38(-4.38%)
Feb 03, 2010 8.741 8.754 8.602 8.717 44,356,644 +0.02(+0.21%)
Feb 02, 2010 8.638 8.748 8.572 8.699 43,323,640 +0.22(+2.54%)
Feb 01, 2010 8.481 8.535 8.432 8.484 38,736,028 +0.18(+2.15%)
Jan 29, 2010 8.584 8.778 8.268 8.305 81,872,640 -0.18(-2.07%)
Jan 28, 2010 7.838 8.681 8.293 8.481 166,852,944 +0.64(+8.20%)
Jan 27, 2010 7.722 7.898 7.637 7.838 44,760,768 +0.15(+1.89%)
Jan 26, 2010 7.637 7.759 7.595 7.692 44,452,500 +0.04(+0.56%)
Jan 25, 2010 7.807 7.832 7.625 7.650 44,521,008 -0.07(-0.86%)
Jan 22, 2010 7.850 7.929 7.692 7.716 46,112,300 -0.11(-1.40%)
Jan 21, 2010 7.916 7.941 7.777 7.825 59,624,204 -0.06(-0.77%)
Jan 20, 2010 7.904 7.929 7.801 7.886 40,439,324 -0.15(-1.81%)
Jan 19, 2010 7.965 8.044 7.959 8.032 27,958,428 -0.01(-0.08%)
Jan 15, 2010 8.123 8.038 8.038 8.038 38,800,700 -0.07(-0.90%)
Jan 14, 2010 7.995 8.135 7.983 8.111 32,638,334 +0.13(+1.67%)
Jan 13, 2010 7.995 8.007 7.874 7.977 52,501,412 +0.14(+1.78%)
Jan 12, 2010 7.904 7.983 7.795 7.838 46,592,380 -0.16(-2.05%)
Jan 11, 2010 8.147 8.153 7.935 8.001 36,247,844 -0.08(-1.05%)
Jan 08, 2010 8.068 8.092 7.953 8.086 32,515,518 +0.01(+0.08%)
Jan 07, 2010 8.014 8.111 7.995 8.080 35,358,152 +0.10(+1.29%)
Jan 06, 2010 8.050 8.068 7.929 7.977 36,355,040 -0.06(-0.75%)
Jan 05, 2010 8.014 8.068 7.989 8.038 32,318,038 -0.06(-0.75%)
Jan 04, 2010 8.044 8.159 8.007 8.098 34,254,752 +0.30(+3.89%)
Dec 31, 2009 7.795 7.795 7.795 7.795 14,337,837 -0.04(-0.54%)
Dec 30, 2009 7.710 7.844 7.692 7.838 24,722,718 +0.11(+1.41%)
Dec 29, 2009 7.722 7.783 7.668 7.728 18,491,676 +0.02(+0.31%)
Dec 28, 2009 7.674 7.704 7.607 7.704 14,981,763 -0.05(-0.63%)
Dec 24, 2009 7.607 7.765 7.595 7.753 7,500,577 +0.07(+0.87%)
Dec 23, 2009 7.704 7.722 7.650 7.686 10,544,778 +0.02(+0.32%)
Dec 22, 2009 7.583 7.674 7.577 7.662 20,586,846 +0.15(+1.94%)
Dec 21, 2009 7.480 7.577 7.365 7.516 38,372,748 -0.04(-0.48%)
Dec 18, 2009 7.607 7.643 7.462 7.552 25,294,270 +0.02(+0.24%)
Dec 17, 2009 7.601 7.619 7.522 7.534 19,287,318 -0.22(-2.82%)
Dec 16, 2009 7.753 7.807 7.722 7.753 21,287,796 +0.03(+0.39%)
Dec 15, 2009 7.716 7.777 7.686 7.722 18,118,468 -0.10(-1.32%)
Dec 14, 2009 7.797 7.850 7.771 7.825 17,519,528 +0.05(+0.70%)
Dec 11, 2009 7.807 7.838 7.704 7.771 27,466,268 +0.15(+1.99%)
Dec 10, 2009 7.686 7.765 7.601 7.619 21,214,058 -0.01(-0.16%)
Dec 09, 2009 7.637 7.668 7.552 7.631 22,874,962 +0.02(+0.32%)
Dec 08, 2009 7.741 7.759 7.601 7.607 31,632,858 -0.10(-1.34%)
Dec 07, 2009 7.607 7.765 7.601 7.710 32,971,180 +0.01(+0.08%)
Dec 04, 2009 7.789 7.874 7.601 7.704 38,921,116 -0.03(-0.39%)
Dec 03, 2009 7.844 7.886 7.674 7.734 32,215,478 -0.12(-1.47%)
Dec 02, 2009 8.044 8.062 7.747 7.850 50,626,156 -0.29(-3.50%)
Dec 01, 2009 8.226 8.250 8.044 8.135 23,987,420 +0.09(+1.13%)
Nov 30, 2009 8.014 8.068 7.941 8.044 27,240,682 +0.03(+0.38%)
Nov 27, 2009 7.874 8.098 7.862 8.014 13,382,966 -0.19(-2.37%)
Nov 25, 2009 8.177 8.239 8.141 8.208 20,899,520 +0.12(+1.42%)
Nov 24, 2009 8.129 8.147 8.020 8.092 27,306,658 -0.05(-0.67%)
Nov 23, 2009 8.177 8.238 8.129 8.147 17,726,536 +0.06(+0.75%)
Nov 20, 2009 8.001 8.092 7.995 8.086 15,541,533 -0.17(-2.06%)
Nov 19, 2009 8.293 8.299 8.135 8.256 22,012,124 -0.19(-2.30%)
Nov 18, 2009 8.299 8.517 8.402 8.450 43,273,404 +0.15(+1.83%)
Nov 17, 2009 8.274 8.329 8.196 8.299 17,720,796 -0.05(-0.65%)
Nov 16, 2009 8.323 8.402 8.305 8.353 25,390,446 +0.07(+0.88%)
Nov 13, 2009 8.232 8.293 8.165 8.280 31,922,830 +0.12(+1.41%)
Nov 12, 2009 8.329 8.359 8.111 8.165 28,996,484 -0.15(-1.82%)
Nov 11, 2009 8.377 8.456 8.271 8.317 31,076,172 +0.16(+1.93%)
Nov 10, 2009 8.165 8.196 8.038 8.159 44,005,260 -0.07(-0.88%)
Nov 09, 2009 8.262 8.371 8.183 8.232 38,568,488 +0.22(+2.73%)
Nov 06, 2009 7.923 8.032 7.910 8.014 35,686,120 +0.12(+1.54%)
Nov 05, 2009 7.977 8.014 7.868 7.892 29,190,112 +0.04(+0.46%)
Nov 04, 2009 7.947 7.983 7.838 7.856 38,125,460 +0.08(+1.09%)
Nov 03, 2009 7.734 7.774 7.631 7.771 29,760,626 +0.04(+0.47%)
Nov 02, 2009 7.747 7.859 7.619 7.734 39,644,308 +0.08(+1.11%)
Oct 30, 2009 7.935 7.953 7.637 7.650 45,310,572 -0.34(-4.25%)
Oct 29, 2009 7.971 8.014 7.883 7.989 29,415,264 +0.22(+2.89%)
Oct 28, 2009 7.923 7.959 7.747 7.765 40,066,520 -0.13(-1.69%)
Oct 27, 2009 7.995 8.038 7.874 7.898 48,771,564 -0.01(-0.08%)
Oct 26, 2009 8.092 8.244 7.886 7.904 43,961,976 -0.07(-0.84%)
Oct 23, 2009 8.003 8.026 7.923 7.971 35,994,548 -0.11(-1.35%)
Oct 22, 2009 7.965 8.111 7.892 8.080 45,105,488 +0.19(+2.46%)
Oct 21, 2009 8.056 8.135 7.874 7.886 64,554,932 -0.18(-2.18%)
Oct 20, 2009 8.001 8.080 7.959 8.062 48,680,376 -0.08(-1.04%)
Oct 19, 2009 8.105 8.377 8.068 8.147 65,016,656 -0.03(-0.37%)
Oct 16, 2009 8.189 8.208 8.105 8.177 73,829,400 -0.12(-1.46%)
Oct 15, 2009 9.336 8.462 8.226 8.299 148,979,936 -1.04(-11.11%)
Oct 14, 2009 9.336 9.463 9.221 9.336 65,080,820 +0.25(+2.74%)
Oct 13, 2009 8.960 9.166 8.930 9.087 39,353,552 +0.06(+0.67%)
Oct 12, 2009 9.130 9.166 8.984 9.027 30,299,462 +0.12(+1.29%)
Oct 09, 2009 8.930 8.936 8.820 8.911 28,155,844 +0.18(+2.01%)
Oct 08, 2009 8.875 8.881 8.717 8.735 24,320,798 +0.01(+0.14%)
Oct 07, 2009 8.717 8.796 8.663 8.723 22,825,208 -0.02(-0.28%)
Oct 06, 2009 8.705 8.851 8.693 8.748 40,152,748 +0.16(+1.91%)
Oct 05, 2009 8.499 8.632 8.475 8.584 26,261,324 +0.13(+1.51%)
Oct 02, 2009 8.299 8.511 8.274 8.456 37,871,532 -0.08(-0.99%)
Oct 01, 2009 8.741 8.760 8.535 8.541 35,012,068 -0.33(-3.69%)
Sep 30, 2009 8.954 9.021 8.766 8.869 73,460,776 -0.05(-0.61%)
Sep 29, 2009 9.075 9.105 8.893 8.923 55,347,832 -0.36(-3.92%)
Sep 28, 2009 9.166 9.372 9.154 9.287 28,662,486 +0.16(+1.73%)
Sep 25, 2009 9.057 9.245 9.039 9.130 33,138,030 -0.02(-0.20%)
Sep 24, 2009 9.445 9.469 9.075 9.148 51,508,088 -0.36(-3.77%)
Sep 23, 2009 9.591 9.706 9.506 9.506 38,380,696 +0.00(+0.00%)
Sep 22, 2009 9.566 9.618 9.494 9.506 17,713,780 -0.05(-0.51%)
Sep 21, 2009 9.445 9.597 9.391 9.554 21,065,510 +0.03(+0.32%)
Sep 18, 2009 9.609 9.609 9.488 9.524 18,879,366 -0.01(-0.06%)
Sep 17, 2009 9.536 9.657 9.463 9.530 26,281,874 +0.03(+0.37%)
Sep 16, 2009 9.554 9.706 9.468 9.495 29,580,218 +0.06(+0.60%)
Sep 15, 2009 9.372 9.445 9.318 9.439 24,700,856 +0.27(+2.98%)
Sep 14, 2009 8.984 9.166 8.972 9.166 18,892,558 +0.10(+1.14%)
Sep 11, 2009 9.203 9.184 8.966 9.063 48,626,100 -0.14(-1.52%)
Sep 10, 2009 9.203 9.227 9.105 9.203 38,826,868 +0.08(+0.93%)
Sep 09, 2009 9.075 9.148 9.021 9.118 34,306,716 +0.13(+1.49%)
Sep 08, 2009 9.160 9.160 8.918 8.984 39,687,588 +0.26(+2.99%)
Sep 04, 2009 8.505 8.741 8.475 8.723 46,028,684 +0.29(+3.38%)
Sep 03, 2009 8.462 8.481 8.268 8.438 48,672,088 +0.37(+4.59%)
Sep 02, 2009 8.044 8.117 7.977 8.068 31,102,762 -0.01(-0.15%)
Sep 01, 2009 8.256 8.329 8.026 8.080 55,645,728 -0.42(-4.93%)
Aug 31, 2009 8.341 8.517 8.287 8.499 31,353,642 +0.09(+1.08%)
Aug 28, 2009 8.650 8.657 8.359 8.408 47,404,864 +0.14(+1.69%)
Aug 27, 2009 8.226 8.268 8.074 8.268 38,861,800 +0.30(+3.81%)
Aug 26, 2009 7.910 8.032 7.850 7.965 32,086,198 +0.31(+4.04%)
Aug 25, 2009 7.734 7.783 7.619 7.656 44,383,896 +0.08(+1.12%)
Aug 24, 2009 7.722 7.807 7.571 7.571 33,306,912 -0.01(-0.08%)
Aug 21, 2009 7.455 7.643 7.449 7.577 24,500,376 +0.15(+1.96%)
Aug 20, 2009 7.449 7.455 7.352 7.431 34,023,112 -0.06(-0.81%)
Aug 19, 2009 7.352 7.540 7.340 7.492 30,010,424 -0.08(-1.04%)
Aug 18, 2009 7.565 7.613 7.522 7.571 25,933,738 -0.04(-0.56%)
Aug 17, 2009 7.643 7.656 7.522 7.613 29,149,132 -0.29(-3.68%)
Aug 14, 2009 7.965 7.989 7.825 7.904 28,333,324 -0.08(-0.99%)
Aug 13, 2009 8.092 8.098 7.850 7.983 32,740,694 -0.02(-0.23%)
Aug 12, 2009 7.965 8.105 7.953 8.001 31,568,258 +0.07(+0.84%)
Aug 11, 2009 7.989 7.995 7.868 7.935 17,885,170 -0.08(-0.98%)
Aug 10, 2009 8.032 8.050 7.947 8.014 15,034,153 -0.01(-0.08%)
Aug 07, 2009 8.056 8.129 7.989 8.020 21,210,742 +0.00(+0.00%)
Aug 06, 2009 8.056 8.080 7.959 8.020 22,607,570 -0.04(-0.45%)
Aug 05, 2009 8.050 8.098 7.880 8.056 29,485,220 -0.02(-0.21%)
Aug 04, 2009 8.171 8.208 8.053 8.073 25,110,330 -0.13(-1.57%)
Aug 03, 2009 8.196 8.256 8.152 8.202 23,565,620 +0.11(+1.35%)
Jul 31, 2009 7.983 8.183 7.935 8.092 41,177,608 +0.20(+2.54%)
Jul 30, 2009 7.892 8.038 7.868 7.892 43,895,616 +0.01(+0.08%)
Jul 29, 2009 7.923 7.977 7.838 7.886 36,580,564 -0.09(-1.14%)
Jul 28, 2009 7.935 7.977 7.850 7.977 38,311,552 +0.02(+0.23%)
Jul 27, 2009 7.977 7.989 7.880 7.959 37,411,616 -0.05(-0.61%)
Jul 24, 2009 7.995 8.068 7.880 8.007 34,650,640 -0.08(-0.98%)
Jul 23, 2009 7.935 8.165 7.904 8.086 37,820,024 +0.20(+2.54%)
Jul 22, 2009 7.650 8.001 7.607 7.886 70,052,672 +0.12(+1.48%)
Jul 21, 2009 7.862 7.886 7.710 7.771 63,140,728 -0.05(-0.62%)
Jul 20, 2009 8.038 8.129 7.795 7.819 82,666,632 -0.30(-3.73%)
Jul 17, 2009 7.910 8.123 7.783 8.123 69,465,736 -0.04(-0.52%)
Jul 16, 2009 8.311 8.377 8.044 8.165 162,751,760 -1.35(-14.16%)
Jul 15, 2009 9.318 9.566 9.245 9.512 56,909,228 +0.59(+6.59%)
Jul 14, 2009 8.966 8.990 8.705 8.923 43,299,356 -0.07(-0.81%)
Jul 13, 2009 8.790 9.063 8.693 8.996 36,132,496 +0.39(+4.58%)
Jul 10, 2009 8.590 8.675 8.450 8.602 22,922,172 -0.06(-0.70%)
Jul 09, 2009 8.748 8.796 8.614 8.663 24,817,242 +0.07(+0.78%)
Jul 08, 2009 8.632 8.675 8.432 8.596 29,863,332 -0.03(-0.35%)
Jul 07, 2009 8.790 8.826 8.596 8.626 30,638,706 -0.13(-1.46%)
Jul 06, 2009 8.669 8.796 8.644 8.754 23,331,702 -0.08(-0.89%)
Jul 02, 2009 8.911 8.960 8.772 8.832 20,541,614 -0.13(-1.42%)
Jul 01, 2009 9.051 9.118 8.930 8.960 31,686,496 +0.12(+1.30%)
Jun 30, 2009 9.190 9.190 8.796 8.845 40,734,996 -0.26(-2.86%)
Jun 29, 2009 9.130 9.166 9.045 9.105 24,094,632 +0.12(+1.28%)
Jun 26, 2009 9.039 9.099 8.966 8.990 21,594,400 +0.08(+0.88%)
Jun 25, 2009 8.796 8.930 8.693 8.911 27,288,552 +0.04(+0.48%)
Jun 24, 2009 8.954 9.057 8.808 8.869 30,893,174 +0.10(+1.11%)
Jun 23, 2009 8.814 8.820 8.590 8.772 30,744,268 +0.23(+2.70%)
Jun 22, 2009 8.778 8.790 8.499 8.541 26,303,030 -0.36(-4.02%)
Jun 19, 2009 8.942 9.033 8.711 8.899 37,377,252 -0.09(-1.01%)
Jun 18, 2009 8.972 9.105 8.869 8.990 24,164,322 +0.01(+0.07%)
Jun 17, 2009 9.039 9.069 8.814 8.984 23,502,386 +0.01(+0.14%)
Jun 16, 2009 9.203 9.221 8.930 8.972 25,745,298 -0.10(-1.14%)
Jun 15, 2009 9.269 9.287 8.954 9.075 26,738,588 -0.44(-4.59%)
Jun 12, 2009 9.518 9.518 9.312 9.512 25,824,376 -0.17(-1.75%)
Jun 11, 2009 9.603 9.791 9.585 9.682 21,857,446 +0.03(+0.31%)
Jun 10, 2009 9.803 9.815 9.536 9.651 28,199,974 +0.04(+0.38%)
Jun 09, 2009 9.627 9.712 9.500 9.615 34,685,916 +0.33(+3.59%)
Jun 08, 2009 9.178 9.360 9.081 9.281 20,047,930 +0.05(+0.53%)
Jun 05, 2009 9.457 9.475 9.148 9.233 26,971,356 -0.07(-0.78%)
Jun 04, 2009 9.397 9.463 9.184 9.306 25,342,028 +0.02(+0.26%)
Jun 03, 2009 9.542 9.573 9.184 9.281 54,340,356 -0.52(-5.26%)
Jun 02, 2009 9.949 10.06 9.767 9.797 53,753,348 -0.01(-0.12%)
Jun 01, 2009 9.676 9.961 9.570 9.809 28,981,008 +0.53(+5.69%)
May 29, 2009 9.475 9.482 9.172 9.281 25,399,350 -0.05(-0.58%)
May 28, 2009 9.330 9.391 9.069 9.336 25,624,850 +0.24(+2.60%)
May 27, 2009 9.209 9.293 8.966 9.099 28,530,688 +0.07(+0.81%)
May 26, 2009 8.754 9.180 8.741 9.027 28,796,902 +0.13(+1.50%)
May 22, 2009 9.190 9.190 8.879 8.893 25,101,748 -0.17(-1.87%)
May 21, 2009 8.990 9.063 8.826 9.063 30,544,744 -0.14(-1.52%)
May 20, 2009 9.433 9.494 9.160 9.203 33,675,896 -0.03(-0.33%)
May 19, 2009 9.118 9.321 9.021 9.233 27,569,784 +0.36(+4.03%)
May 18, 2009 8.675 8.887 8.675 8.875 27,909,284 +0.32(+3.76%)
May 15, 2009 8.675 8.784 8.468 8.553 29,340,944 +0.16(+1.88%)
May 14, 2009 8.220 8.493 8.214 8.396 17,249,766 +0.19(+2.37%)
May 13, 2009 8.420 8.438 8.141 8.202 40,702,252 -0.27(-3.15%)
May 12, 2009 8.669 8.681 8.317 8.468 26,148,856 -0.22(-2.58%)
May 11, 2009 8.669 8.760 8.547 8.693 15,400,715 -0.25(-2.85%)
May 08, 2009 8.966 9.051 8.626 8.948 24,811,600 +0.25(+2.86%)
May 07, 2009 9.287 9.312 8.675 8.699 21,569,614 -0.51(-5.53%)
May 06, 2009 9.336 9.336 8.987 9.209 17,179,898 +0.27(+3.05%)
May 05, 2009 9.306 9.339 8.905 8.936 37,693,828 -0.42(-4.47%)
May 04, 2009 8.948 9.354 8.930 9.354 27,290,250 +0.68(+7.83%)
May 01, 2009 8.329 8.723 8.329 8.675 18,137,842 +0.10(+1.13%)
Apr 30, 2009 8.681 8.802 8.414 8.578 31,101,948 +0.15(+1.80%)
Apr 29, 2009 8.177 8.535 8.159 8.426 25,903,938 +0.43(+5.39%)
Apr 28, 2009 8.020 8.123 7.941 7.995 32,316,424 -0.18(-2.23%)
Apr 27, 2009 8.250 8.384 8.105 8.177 32,465,552 -0.32(-3.71%)
Apr 24, 2009 8.614 8.687 8.444 8.493 46,384,076 -0.15(-1.78%)
Apr 23, 2009 8.764 8.781 8.483 8.647 28,208,540 +0.10(+1.16%)
Apr 22, 2009 8.466 8.740 8.442 8.548 28,279,602 -0.15(-1.75%)
Apr 21, 2009 8.361 8.717 8.337 8.699 29,489,798 +0.31(+3.69%)
Apr 20, 2009 8.629 8.635 8.378 8.390 32,068,486 -0.36(-4.07%)
Apr 17, 2009 8.664 8.840 8.588 8.746 33,601,052 +0.05(+0.60%)
Apr 16, 2009 8.717 8.729 8.396 8.694 78,648,304 +0.89(+11.38%)
Apr 15, 2009 7.788 7.911 7.595 7.806 45,814,948 -0.26(-3.19%)
Apr 14, 2009 8.004 8.226 7.946 8.063 25,233,080 -0.13(-1.64%)
Apr 13, 2009 7.852 8.255 7.852 8.197 24,088,602 +0.13(+1.67%)
Apr 09, 2009 7.922 8.068 7.887 8.063 32,725,562 +0.32(+4.07%)
Apr 08, 2009 7.484 7.776 7.461 7.747 34,339,316 +0.36(+4.91%)
Apr 07, 2009 7.315 7.426 7.280 7.385 27,488,776 -0.38(-4.89%)
Apr 06, 2009 7.624 7.788 7.554 7.765 31,658,102 +0.08(+0.99%)
Apr 03, 2009 7.601 7.700 7.391 7.689 24,172,784 -0.01(-0.15%)
Apr 02, 2009 7.467 7.957 7.420 7.700 50,111,336 +0.63(+8.84%)
Apr 01, 2009 6.707 7.122 6.695 7.075 33,191,410 +0.26(+3.77%)
Mar 31, 2009 6.713 6.953 6.704 6.818 32,161,180 +0.25(+3.73%)
Mar 30, 2009 6.567 6.596 6.433 6.573 24,706,646 -0.50(-7.02%)
Mar 26, 2009 6.917 7.175 6.894 7.069 30,553,452 -0.05(-0.66%)
Mar 25, 2009 6.976 7.221 6.935 7.116 35,590,768 +0.19(+2.70%)
Mar 24, 2009 6.888 7.069 6.853 6.929 29,132,218 +0.01(+0.17%)
Mar 23, 2009 6.719 6.917 6.695 6.917 26,261,604 +0.43(+6.57%)
Mar 20, 2009 6.637 6.748 6.456 6.491 42,455,680 -0.52(-7.42%)
Mar 19, 2009 7.093 7.122 6.964 7.011 32,499,486 +0.09(+1.35%)
Mar 18, 2009 6.614 6.917 6.584 6.917 42,972,368 +0.21(+3.14%)
Mar 17, 2009 6.508 6.713 6.444 6.707 27,083,174 +0.08(+1.15%)
Mar 16, 2009 6.660 6.859 6.584 6.631 50,250,480 +0.26(+4.03%)
Mar 13, 2009 6.333 6.397 6.199 6.374 0 -0.08(-1.18%)
Mar 12, 2009 6.240 6.462 6.169 6.450 54,949,504 +0.48(+8.02%)
Mar 11, 2009 6.164 6.205 5.819 5.971 55,028,768 +0.30(+5.25%)
Mar 10, 2009 5.439 5.726 5.404 5.673 44,719,972 +0.56(+10.84%)
Mar 09, 2009 4.960 5.252 4.949 5.118 32,076,032 +0.01(+0.23%)
Mar 06, 2009 5.264 5.358 4.978 5.106 0 -0.18(-3.43%)
Mar 05, 2009 5.375 5.521 5.264 5.287 37,776,884 -0.23(-4.13%)
Mar 04, 2009 5.545 5.620 5.416 5.515 47,787,300 +0.41(+8.01%)
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.