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
)
3.620
-0.090 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 29, 2019
5.270
5.289
5.225
5.252
26,053,662
+0.03(+0.53%)
Mar 28, 2019
5.252
5.270
5.197
5.225
44,466,512
-0.12(-2.23%)
Mar 27, 2019
5.335
5.381
5.307
5.344
26,777,714
-0.02(-0.34%)
Mar 26, 2019
5.381
5.390
5.326
5.362
25,100,104
-0.03(-0.51%)
Mar 25, 2019
5.445
5.463
5.353
5.390
37,226,596
-0.01(-0.17%)
Mar 22, 2019
5.454
5.528
5.289
5.399
104,133,512
-0.35(-6.07%)
Mar 21, 2019
5.748
5.821
5.730
5.748
33,773,188
-0.03(-0.48%)
Mar 20, 2019
5.775
5.803
5.702
5.775
25,386,020
-0.06(-0.94%)
Mar 19, 2019
5.858
5.886
5.803
5.831
26,133,990
+0.02(+0.32%)
Mar 18, 2019
5.849
5.858
5.794
5.812
22,013,202
-0.06(-0.94%)
Mar 15, 2019
5.821
5.895
5.794
5.867
24,210,804
+0.16(+2.73%)
Mar 14, 2019
5.665
5.739
5.647
5.711
20,253,794
+0.07(+1.30%)
Mar 13, 2019
5.647
5.674
5.629
5.638
18,392,428
-0.06(-0.97%)
Mar 12, 2019
5.674
5.730
5.647
5.693
22,860,696
+0.06(+0.98%)
Mar 11, 2019
5.555
5.665
5.546
5.638
28,679,674
+0.06(+1.15%)
Mar 08, 2019
5.472
5.587
5.463
5.573
31,245,488
+0.04(+0.66%)
Mar 07, 2019
5.573
5.583
5.528
5.537
19,143,448
-0.06(-1.15%)
Mar 06, 2019
5.619
5.629
5.564
5.601
22,972,452
-0.06(-0.97%)
Mar 05, 2019
5.592
5.684
5.592
5.656
20,466,858
+0.07(+1.32%)
Mar 04, 2019
5.629
5.638
5.537
5.583
28,864,096
-0.03(-0.49%)
Mar 01, 2019
5.619
5.665
5.583
5.610
26,996,600
+0.02(+0.33%)
Feb 28, 2019
5.601
5.629
5.573
5.592
28,551,314
-0.03(-0.49%)
Feb 27, 2019
5.647
5.647
5.573
5.619
24,069,914
+0.00(+0.00%)
Feb 26, 2019
5.647
5.693
5.610
5.619
29,746,886
-0.03(-0.49%)
Feb 25, 2019
5.766
5.766
5.610
5.647
35,130,940
-0.08(-1.44%)
Feb 22, 2019
5.647
5.739
5.638
5.730
29,331,076
+0.08(+1.46%)
Feb 21, 2019
5.601
5.665
5.592
5.647
28,090,452
+0.05(+0.82%)
Feb 20, 2019
5.555
5.619
5.537
5.601
24,965,116
-0.06(-1.13%)
Feb 19, 2019
5.629
5.684
5.619
5.665
24,667,192
-0.14(-2.37%)
Feb 15, 2019
5.785
5.812
5.748
5.803
22,626,606
+0.02(+0.32%)
Feb 14, 2019
5.794
5.821
5.757
5.785
19,921,380
-0.02(-0.32%)
Feb 13, 2019
5.757
5.831
5.748
5.803
20,459,258
+0.07(+1.28%)
Feb 12, 2019
5.702
5.748
5.647
5.730
32,017,586
+0.03(+0.48%)
Feb 11, 2019
5.684
5.720
5.629
5.702
25,368,720
+0.05(+0.81%)
Feb 08, 2019
5.472
5.679
5.472
5.656
40,813,952
+0.18(+3.36%)
Feb 07, 2019
5.528
5.537
5.463
5.472
43,112,808
-0.08(-1.49%)
Feb 06, 2019
5.583
5.610
5.546
5.555
25,333,804
+0.01(+0.17%)
Feb 05, 2019
5.555
5.592
5.528
5.546
29,633,034
-0.02(-0.33%)
Feb 04, 2019
5.610
5.619
5.491
5.564
36,443,532
-0.06(-1.14%)
Feb 01, 2019
5.748
5.748
5.592
5.629
49,773,500
-0.21(-3.62%)
Jan 31, 2019
5.840
5.876
5.702
5.840
77,549,936
-0.19(-3.20%)
Jan 30, 2019
5.968
6.106
5.922
6.033
37,599,976
+0.02(+0.31%)
Jan 29, 2019
5.977
6.060
5.941
6.014
37,730,072
+0.06(+0.92%)
Jan 28, 2019
5.950
5.977
5.886
5.959
40,200,728
-0.10(-1.67%)
Jan 25, 2019
5.858
6.097
5.849
6.060
64,068,312
+0.40(+7.14%)
Jan 24, 2019
5.647
5.693
5.592
5.656
32,308,856
+0.10(+1.82%)
Jan 23, 2019
5.564
5.619
5.518
5.555
16,006,312
+0.07(+1.34%)
Jan 22, 2019
5.509
5.546
5.463
5.482
18,632,026
-0.13(-2.29%)
Jan 18, 2019
5.610
5.624
5.546
5.610
24,431,128
+0.12(+2.17%)
Jan 17, 2019
5.472
5.509
5.454
5.491
21,492,370
+0.03(+0.50%)
Jan 16, 2019
5.472
5.509
5.417
5.463
26,314,428
-0.09(-1.65%)
Jan 15, 2019
5.509
5.583
5.509
5.555
15,462,167
+0.03(+0.50%)
Jan 14, 2019
5.537
5.573
5.509
5.528
16,649,879
-0.06(-0.99%)
Jan 11, 2019
5.564
5.596
5.537
5.583
16,144,965
-0.06(-0.98%)
Jan 10, 2019
5.610
5.674
5.592
5.638
23,775,862
-0.06(-1.13%)
Jan 09, 2019
5.656
5.730
5.638
5.702
27,740,948
+0.06(+0.98%)
Jan 08, 2019
5.573
5.656
5.537
5.647
36,481,528
+0.12(+2.16%)
Jan 07, 2019
5.463
5.592
5.445
5.528
27,770,398
+0.08(+1.52%)
Jan 04, 2019
5.261
5.472
5.261
5.445
37,754,900
+0.33(+6.46%)
Jan 03, 2019
5.179
5.188
5.105
5.114
18,899,024
-0.16(-2.96%)
Jan 02, 2019
5.234
5.298
5.225
5.270
26,506,330
-0.07(-1.37%)
Dec 31, 2018
5.353
5.371
5.298
5.344
16,314,428
+0.01(+0.17%)
Dec 28, 2018
5.225
5.353
5.202
5.335
36,326,116
+0.17(+3.20%)
Dec 27, 2018
5.068
5.179
5.023
5.169
24,812,062
+0.06(+1.26%)
Dec 26, 2018
5.059
5.105
4.967
5.105
39,203,132
+0.06(+1.28%)
Dec 24, 2018
5.041
5.078
5.009
5.041
20,656,868
+0.00(+0.00%)
Dec 21, 2018
5.243
5.275
5.032
5.041
32,516,896
-0.25(-4.69%)
Dec 20, 2018
5.344
5.371
5.197
5.289
31,429,758
-0.01(-0.17%)
Dec 19, 2018
5.353
5.417
5.270
5.298
20,893,354
-0.01(-0.17%)
Dec 18, 2018
5.399
5.417
5.289
5.307
21,478,824
-0.08(-1.53%)
Dec 17, 2018
5.454
5.463
5.371
5.390
28,946,086
-0.06(-1.18%)
Dec 14, 2018
5.427
5.518
5.408
5.454
19,382,082
-0.08(-1.49%)
Dec 13, 2018
5.491
5.555
5.482
5.537
34,623,164
-0.01(-0.17%)
Dec 12, 2018
5.463
5.564
5.445
5.546
52,652,840
+0.18(+3.42%)
Dec 11, 2018
5.344
5.390
5.316
5.362
50,893,704
+0.15(+2.82%)
Dec 10, 2018
5.142
5.243
5.142
5.215
37,620,768
+0.14(+2.71%)
Dec 07, 2018
5.151
5.197
5.068
5.078
25,155,266
-0.08(-1.60%)
Dec 06, 2018
4.949
5.179
4.931
5.160
34,988,516
+0.20(+4.07%)
Dec 04, 2018
5.096
5.114
4.949
4.958
21,098,388
-0.18(-3.57%)
Dec 03, 2018
5.169
5.179
5.114
5.142
15,510,358
+0.12(+2.38%)
Nov 30, 2018
5.032
5.068
5.009
5.023
13,203,426
-0.05(-0.91%)
Nov 29, 2018
5.050
5.096
5.032
5.068
19,200,726
+0.04(+0.73%)
Nov 28, 2018
5.023
5.050
4.949
5.032
22,212,726
+0.01(+0.18%)
Nov 27, 2018
5.059
5.068
4.995
5.023
11,190,837
-0.03(-0.55%)
Nov 26, 2018
5.087
5.105
5.041
5.050
9,652,673
+0.01(+0.18%)
Nov 23, 2018
5.023
5.059
5.013
5.041
11,230,532
-0.04(-0.72%)
Nov 21, 2018
5.078
5.078
5.078
0
+0.02(+0.36%)
Nov 20, 2018
5.078
5.151
5.032
5.059
25,538,424
-0.19(-3.67%)
Nov 19, 2018
5.335
5.353
5.252
5.252
14,393,485
-0.08(-1.55%)
Nov 16, 2018
5.353
5.371
5.307
5.335
18,980,098
+0.05(+0.87%)
Nov 15, 2018
5.215
5.298
5.188
5.289
21,700,306
-0.03(-0.52%)
Nov 14, 2018
5.390
5.399
5.307
5.316
14,231,397
-0.06(-1.03%)
Nov 13, 2018
5.316
5.408
5.298
5.371
17,775,968
+0.09(+1.74%)
Nov 12, 2018
5.335
5.353
5.270
5.280
13,020,990
-0.11(-2.04%)
Nov 09, 2018
5.417
5.427
5.344
5.390
12,887,481
-0.06(-1.01%)
Nov 08, 2018
5.454
5.482
5.408
5.445
13,978,495
-0.05(-0.84%)
Nov 07, 2018
5.500
5.500
5.445
5.491
19,059,140
+0.11(+2.05%)
Nov 06, 2018
5.371
5.399
5.344
5.381
11,399,596
+0.00(+0.00%)
Nov 05, 2018
5.371
5.399
5.335
5.381
13,613,323
+0.06(+1.03%)
Nov 02, 2018
5.362
5.390
5.298
5.326
22,810,010
+0.02(+0.35%)
Nov 01, 2018
5.261
5.316
5.234
5.307
28,324,770
+0.15(+2.85%)
Oct 31, 2018
5.197
5.252
5.160
5.160
24,856,440
-0.01(-0.18%)
Oct 30, 2018
5.059
5.179
5.041
5.169
19,782,870
+0.07(+1.44%)
Oct 29, 2018
5.160
5.179
5.050
5.096
21,723,748
-0.03(-0.54%)
Oct 26, 2018
5.078
5.192
5.032
5.124
50,224,164
+0.24(+4.89%)
Oct 25, 2018
4.876
4.977
4.839
4.885
26,107,816
+0.06(+1.14%)
Oct 24, 2018
4.995
5.004
4.811
4.830
32,075,042
-0.27(-5.23%)
Oct 23, 2018
5.087
5.128
4.995
5.096
26,952,118
-0.07(-1.42%)
Oct 22, 2018
5.160
5.194
5.117
5.169
19,054,626
+0.01(+0.18%)
Oct 19, 2018
5.151
5.197
5.124
5.160
19,478,794
+0.06(+1.26%)
Oct 18, 2018
5.114
5.188
5.087
5.096
26,529,970
+0.03(+0.54%)
Oct 17, 2018
5.013
5.124
4.977
5.068
19,325,900
+0.06(+1.28%)
Oct 16, 2018
4.977
5.023
4.967
5.004
17,399,052
+0.15(+3.02%)
Oct 15, 2018
4.848
4.876
4.811
4.857
10,698,683
+0.04(+0.76%)
Oct 12, 2018
4.821
4.830
4.747
4.821
14,611,083
+0.09(+1.94%)
Oct 11, 2018
4.784
4.821
4.701
4.729
20,963,820
-0.01(-0.19%)
Oct 10, 2018
4.821
4.821
4.729
4.738
23,181,474
-0.13(-2.64%)
Oct 09, 2018
4.876
4.903
4.830
4.866
13,179,932
-0.02(-0.38%)
Oct 08, 2018
4.894
4.931
4.830
4.885
12,719,566
-0.06(-1.12%)
Oct 05, 2018
4.967
4.986
4.894
4.940
8,233,777
-0.09(-1.82%)
Oct 04, 2018
5.050
5.091
5.013
5.032
11,162,115
+0.01(+0.18%)
Oct 03, 2018
5.087
5.087
5.013
5.023
16,894,954
-0.01(-0.18%)
Oct 02, 2018
5.050
5.078
5.013
5.032
21,554,662
-0.12(-2.32%)
Oct 01, 2018
5.142
5.188
5.133
5.151
18,551,018
+0.03(+0.54%)
Sep 28, 2018
5.105
5.151
5.096
5.124
17,219,574
-0.10(-1.93%)
Sep 27, 2018
5.124
5.234
5.114
5.225
20,448,560
+0.15(+2.89%)
Sep 26, 2018
5.096
5.142
5.073
5.078
8,070,461
-0.06(-1.25%)
Sep 25, 2018
5.087
5.160
5.087
5.142
14,196,225
+0.05(+0.90%)
Sep 24, 2018
5.096
5.124
5.059
5.096
6,466,099
-0.04(-0.72%)
Sep 21, 2018
5.105
5.151
5.078
5.133
17,137,022
+0.06(+1.27%)
Sep 20, 2018
5.050
5.078
5.013
5.068
14,790,006
+0.06(+1.10%)
Sep 19, 2018
4.949
5.041
4.949
5.013
16,672,725
-0.17(-3.19%)
Sep 18, 2018
5.124
5.188
5.114
5.179
11,792,226
+0.13(+2.55%)
Sep 17, 2018
5.050
5.087
5.023
5.050
9,639,501
+0.00(+0.00%)
Sep 14, 2018
5.050
5.087
5.004
5.050
9,607,453
+0.03(+0.55%)
Sep 13, 2018
5.087
5.114
4.995
5.023
11,932,568
+0.15(+3.01%)
Sep 12, 2018
4.866
4.903
4.839
4.876
8,511,930
-0.05(-0.93%)
Sep 11, 2018
4.912
4.931
4.885
4.922
4,517,944
-0.03(-0.56%)
Sep 10, 2018
4.986
4.995
4.931
4.949
7,508,768
+0.06(+1.32%)
Sep 07, 2018
4.903
4.940
4.885
4.885
15,405,251
-0.06(-1.30%)
Sep 06, 2018
4.995
5.013
4.931
4.949
7,070,040
-0.01(-0.19%)
Sep 05, 2018
4.995
5.004
4.922
4.958
12,616,123
-0.10(-2.00%)
Sep 04, 2018
5.032
5.068
5.023
5.059
7,700,782
-0.04(-0.72%)
Aug 31, 2018
5.096
5.096
5.096
0
-0.06(-1.25%)
Aug 30, 2018
5.160
5.188
5.142
5.160
7,237,916
-0.08(-1.58%)
Aug 29, 2018
5.215
5.252
5.197
5.243
7,082,107
-0.02(-0.35%)
Aug 28, 2018
5.298
5.307
5.243
5.261
10,900,807
+0.02(+0.35%)
Aug 27, 2018
5.179
5.270
5.179
5.243
9,927,073
+0.12(+2.33%)
Aug 24, 2018
5.068
5.124
5.059
5.124
10,978,297
+0.14(+2.76%)
Aug 23, 2018
5.032
5.041
4.977
4.986
9,472,793
+0.02(+0.37%)
Aug 22, 2018
4.986
5.004
4.940
4.967
10,274,636
+0.05(+0.93%)
Aug 21, 2018
4.894
4.922
4.885
4.922
10,724,897
+0.10(+2.10%)
Aug 20, 2018
4.839
4.857
4.811
4.821
12,691,516
+0.02(+0.38%)
Aug 17, 2018
4.775
4.811
4.756
4.802
13,246,229
+0.07(+1.55%)
Aug 16, 2018
4.738
4.774
4.710
4.729
9,936,100
+0.06(+1.18%)
Aug 15, 2018
4.720
4.729
4.655
4.674
13,910,058
-0.10(-2.12%)
Aug 14, 2018
4.775
4.793
4.738
4.775
8,158,484
+0.01(+0.19%)
Aug 13, 2018
4.784
4.793
4.756
4.765
4,642,325
-0.03(-0.57%)
Aug 10, 2018
4.811
4.830
4.775
4.793
11,904,137
-0.13(-2.61%)
Aug 09, 2018
4.940
4.958
4.912
4.922
7,660,404
-0.03(-0.56%)
Aug 08, 2018
4.977
4.981
4.940
4.949
8,727,029
+0.00(+0.00%)
Aug 07, 2018
4.958
4.986
4.922
4.949
15,638,961
+0.06(+1.32%)
Aug 06, 2018
4.912
4.940
4.885
4.885
13,181,515
-0.04(-0.75%)
Aug 03, 2018
4.912
4.940
4.903
4.922
8,443,755
-0.01(-0.19%)
Aug 02, 2018
4.912
4.940
4.885
4.931
16,550,673
-0.06(-1.10%)
Aug 01, 2018
5.013
5.023
4.958
4.986
16,064,242
+0.03(+0.56%)
Jul 31, 2018
5.041
5.050
4.958
4.958
18,873,448
-0.09(-1.82%)
Jul 30, 2018
5.096
5.133
5.023
5.050
29,791,818
+0.09(+1.85%)
Jul 27, 2018
5.078
5.078
4.949
4.958
34,001,552
-0.14(-2.70%)
Jul 26, 2018
5.179
5.197
5.078
5.096
67,728,216
-0.39(-7.19%)
Jul 25, 2018
5.463
5.500
5.413
5.491
22,583,864
+0.07(+1.36%)
Jul 24, 2018
5.463
5.482
5.371
5.417
18,990,612
-0.04(-0.67%)
Jul 23, 2018
5.472
5.482
5.436
5.454
14,010,582
-0.03(-0.50%)
Jul 20, 2018
5.518
5.472
5.482
13,341,317
+0.01(+0.17%)
Jul 19, 2018
5.491
5.500
5.445
5.472
17,926,478
-0.07(-1.32%)
Jul 18, 2018
5.573
5.592
5.509
5.546
31,439,032
+0.21(+3.96%)
Jul 17, 2018
5.326
5.362
5.316
5.335
7,887,468
-0.06(-1.19%)
Jul 16, 2018
5.390
5.417
5.362
5.399
10,985,111
+0.06(+1.20%)
Jul 13, 2018
5.381
5.399
5.326
5.335
15,516,375
-0.08(-1.53%)
Jul 12, 2018
5.353
5.436
5.353
5.417
15,593,918
+0.06(+1.03%)
Jul 11, 2018
5.353
5.362
13,857,127
-0.10(-1.85%)
Jul 10, 2018
5.445
5.482
5.427
5.463
10,573,460
+0.09(+1.71%)
Jul 09, 2018
5.371
5.390
5.326
5.371
15,488,399
+0.08(+1.56%)
Jul 06, 2018
5.289
5.316
5.270
5.289
17,546,502
+0.03(+0.52%)
Jul 05, 2018
5.225
5.270
5.202
5.261
12,294,043
+0.05(+0.88%)
Jul 03, 2018
5.215
5.215
5.215
0
+0.03(+0.53%)
Jul 02, 2018
5.160
5.206
5.151
5.188
13,653,582
-0.09(-1.74%)
Jun 29, 2018
5.289
5.335
5.280
5.280
10,848,806
+0.04(+0.70%)
Jun 28, 2018
5.179
5.270
5.160
5.243
17,429,560
-0.02(-0.35%)
Jun 27, 2018
5.362
5.399
5.261
5.261
20,112,264
-0.09(-1.72%)
Jun 26, 2018
5.353
5.371
5.321
5.353
17,567,552
+0.00(+0.00%)
Jun 25, 2018
5.399
5.399
5.289
5.353
19,791,368
-0.11(-2.02%)
Jun 22, 2018
5.472
5.491
5.390
5.463
15,337,660
+0.04(+0.68%)
Jun 21, 2018
5.454
5.454
5.394
5.427
17,745,716
-0.06(-1.00%)
Jun 20, 2018
5.472
5.518
5.445
5.482
21,817,626
+0.01(+0.17%)
Jun 19, 2018
5.454
5.491
5.417
5.472
25,539,878
-0.09(-1.65%)
Jun 18, 2018
5.491
5.583
5.472
5.564
16,715,610
-0.06(-0.98%)
Jun 15, 2018
5.619
5.610
5.619
12,351,493
+0.01(+0.16%)
Jun 14, 2018
5.619
5.638
5.601
5.610
11,328,012
+0.03(+0.49%)
Jun 13, 2018
5.518
5.619
5.509
5.583
18,546,076
+0.14(+2.53%)
Jun 12, 2018
5.417
5.482
5.408
5.445
11,180,318
+0.03(+0.51%)
Jun 11, 2018
5.362
5.445
5.353
5.417
8,771,819
+0.06(+1.03%)
Jun 08, 2018
5.381
5.399
5.335
5.362
8,163,420
+0.00(+0.00%)
Jun 07, 2018
5.381
5.408
5.335
5.362
11,568,022
-0.05(-0.85%)
Jun 06, 2018
5.427
5.408
13,317,105
-0.01(-0.17%)
Jun 05, 2018
5.445
5.463
5.404
5.417
13,798,491
-0.03(-0.51%)
Jun 04, 2018
5.445
5.472
5.427
5.445
12,809,573
+0.07(+1.37%)
Jun 01, 2018
5.371
5.381
5.335
5.371
14,053,376
+0.06(+1.04%)
May 31, 2018
5.326
5.360
5.270
5.316
21,900,194
+0.04(+0.75%)
May 30, 2018
5.259
5.303
5.216
5.277
20,715,184
+0.02(+0.34%)
May 29, 2018
5.188
5.285
5.179
5.259
36,786,552
-0.17(-3.09%)
May 25, 2018
5.427
5.427
5.427
0
+0.04(+0.82%)
May 24, 2018
5.391
5.414
5.347
5.383
9,812,873
+0.00(+0.00%)
May 23, 2018
5.338
5.391
5.330
5.383
13,033,471
-0.10(-1.77%)
May 22, 2018
5.462
5.524
5.453
5.480
9,384,254
-0.04(-0.64%)
May 21, 2018
5.498
5.524
5.475
5.515
6,840,760
+0.04(+0.65%)
May 18, 2018
5.506
5.524
5.467
5.480
10,510,872
+0.01(+0.16%)
May 17, 2018
5.480
5.515
5.453
5.471
9,628,283
-0.04(-0.80%)
May 16, 2018
5.506
5.542
5.462
5.515
9,595,587
-0.02(-0.32%)
May 15, 2018
5.480
5.542
5.462
5.533
11,904,432
-0.04(-0.63%)
May 14, 2018
5.533
5.630
5.498
5.568
30,227,786
-0.07(-1.25%)
May 11, 2018
5.621
5.665
5.612
5.639
13,088,090
+0.03(+0.47%)
May 10, 2018
5.595
5.665
5.581
5.612
14,195,759
+0.00(+0.00%)
May 09, 2018
5.542
5.612
5.506
5.612
13,866,992
+0.07(+1.28%)
May 08, 2018
5.480
5.559
5.462
5.542
17,880,550
+0.07(+1.29%)
May 07, 2018
5.480
5.515
5.453
5.471
13,412,365
+0.08(+1.48%)
May 04, 2018
5.285
5.405
5.277
5.391
24,113,322
+0.19(+3.57%)
May 03, 2018
5.188
5.215
5.113
5.206
15,350,019
+0.10(+1.90%)
May 02, 2018
5.197
5.206
5.092
5.109
23,319,272
-0.13(-2.53%)
May 01, 2018
5.303
5.312
5.197
5.241
14,349,210
-0.07(-1.33%)
Apr 30, 2018
5.285
5.330
5.277
5.312
22,467,826
+0.04(+0.84%)
Apr 27, 2018
5.241
5.312
5.241
5.268
21,480,598
+0.08(+1.53%)
Apr 26, 2018
5.179
5.285
5.153
5.188
50,190,788
-0.04(-0.84%)
Apr 25, 2018
5.312
5.321
5.215
5.232
29,941,854
-0.01(-0.17%)
Apr 24, 2018
5.232
5.268
5.188
5.241
15,041,409
+0.04(+0.68%)
Apr 23, 2018
5.241
5.250
5.179
5.206
12,921,790
-0.06(-1.17%)
Apr 20, 2018
5.347
5.400
5.241
5.268
27,593,248
+0.11(+2.23%)
Apr 19, 2018
5.162
5.188
5.148
5.153
12,177,821
-0.02(-0.34%)
Apr 18, 2018
5.188
5.206
5.153
5.171
8,270,389
-0.01(-0.17%)
Apr 17, 2018
5.100
5.197
5.064
5.179
28,123,364
+0.22(+4.46%)
Apr 16, 2018
4.932
5.003
4.897
4.958
13,838,198
+0.08(+1.63%)
Apr 13, 2018
4.888
4.914
4.852
4.879
9,809,287
-0.04(-0.72%)
Apr 12, 2018
4.932
4.950
4.905
4.914
12,543,059
-0.01(-0.18%)
Apr 11, 2018
4.888
4.985
4.888
4.923
15,844,855
+0.04(+0.91%)
Apr 10, 2018
4.888
4.905
4.844
4.879
21,052,390
+0.10(+2.03%)
Apr 09, 2018
4.817
4.852
4.782
4.782
10,111,527
+0.02(+0.37%)
Apr 06, 2018
4.817
4.861
4.737
4.764
15,398,587
-0.02(-0.37%)
Apr 05, 2018
4.844
4.861
4.782
4.782
13,096,744
-0.02(-0.37%)
Apr 04, 2018
4.711
4.808
4.702
4.799
12,866,817
+0.01(+0.18%)
Apr 03, 2018
4.782
4.808
4.755
4.790
13,377,932
+0.03(+0.56%)
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.