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 )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 2.836 2.937 2.817 2.845 32,054,206 +0.05(+1.64%)
Mar 30, 2020 2.735 2.808 2.707 2.799 22,298,084 +0.04(+1.33%)
Mar 27, 2020 2.771 2.826 2.698 2.762 33,888,328 -0.13(-4.44%)
Mar 26, 2020 2.799 2.927 2.799 2.891 38,396,484 +0.07(+2.61%)
Mar 25, 2020 2.744 2.891 2.661 2.817 53,082,940 +0.12(+4.42%)
Mar 24, 2020 2.670 2.744 2.625 2.698 51,783,712 +0.27(+10.94%)
Mar 23, 2020 2.560 2.570 2.404 2.432 50,908,752 -0.01(-0.38%)
Mar 20, 2020 2.459 2.570 2.386 2.441 54,022,212 +0.09(+3.91%)
Mar 19, 2020 2.221 2.404 2.184 2.349 43,904,832 +0.12(+5.35%)
Mar 18, 2020 2.303 2.404 2.147 2.230 46,292,692 -0.09(-3.95%)
Mar 17, 2020 2.349 2.404 2.257 2.322 32,109,790 +0.14(+6.30%)
Mar 16, 2020 2.202 2.331 2.184 2.184 29,700,564 -0.33(-13.14%)
Mar 13, 2020 2.588 2.597 2.331 2.514 34,516,432 +0.12(+4.98%)
Mar 12, 2020 2.606 2.689 2.395 2.395 56,378,840 -0.48(-16.61%)
Mar 11, 2020 2.973 2.992 2.817 2.872 45,024,020 -0.17(-5.72%)
Mar 10, 2020 3.111 3.120 2.946 3.047 46,185,940 +0.01(+0.30%)
Mar 09, 2020 3.065 3.166 3.028 3.038 59,479,800 -0.24(-7.28%)
Mar 06, 2020 3.322 3.359 3.221 3.276 43,193,952 -0.08(-2.46%)
Mar 05, 2020 3.450 3.478 3.359 3.359 38,376,632 -0.18(-5.18%)
Mar 04, 2020 3.524 3.542 3.460 3.542 25,971,220 +0.06(+1.85%)
Mar 03, 2020 3.597 3.634 3.423 3.478 49,630,508 -0.13(-3.56%)
Mar 02, 2020 3.588 3.634 3.533 3.606 45,280,928 +0.06(+1.55%)
Feb 28, 2020 3.533 3.570 3.469 3.551 63,791,504 -0.08(-2.27%)
Feb 27, 2020 3.680 3.772 3.616 3.634 67,672,928 -0.17(-4.58%)
Feb 26, 2020 3.662 4.065 3.625 3.808 101,633,456 +0.22(+6.14%)
Feb 25, 2020 3.707 3.707 3.579 3.588 39,171,904 -0.10(-2.74%)
Feb 24, 2020 3.680 3.735 3.671 3.689 39,065,520 -0.13(-3.37%)
Feb 21, 2020 3.799 3.836 3.772 3.818 23,017,566 +0.00(+0.00%)
Feb 20, 2020 3.836 3.845 3.763 3.818 27,852,688 -0.04(-0.95%)
Feb 19, 2020 3.882 3.900 3.854 3.854 29,000,642 -0.05(-1.18%)
Feb 18, 2020 3.891 3.900 3.863 3.900 24,438,620 -0.07(-1.85%)
Feb 14, 2020 3.955 3.974 3.928 3.974 25,096,608 -0.01(-0.23%)
Feb 13, 2020 3.983 4.038 3.964 3.983 33,444,208 -0.06(-1.59%)
Feb 12, 2020 4.065 4.120 4.029 4.047 37,833,392 +0.00(+0.00%)
Feb 11, 2020 4.065 4.157 4.019 4.047 90,142,376 +0.14(+3.52%)
Feb 10, 2020 3.937 3.955 3.827 3.909 68,732,984 -0.10(-2.52%)
Feb 07, 2020 3.928 4.056 3.909 4.010 111,933,792 +0.16(+4.05%)
Feb 06, 2020 3.680 3.873 3.625 3.854 98,266,872 +0.16(+4.22%)
Feb 05, 2020 3.680 3.698 3.616 3.698 29,864,640 +0.06(+1.77%)
Feb 04, 2020 3.597 3.652 3.570 3.634 32,361,292 +0.07(+2.06%)
Feb 03, 2020 3.606 3.606 3.542 3.561 34,464,320 +0.00(+0.00%)
Jan 31, 2020 3.597 3.597 3.542 3.561 27,909,566 -0.07(-2.02%)
Jan 30, 2020 3.561 3.634 3.551 3.634 25,369,622 +0.05(+1.28%)
Jan 29, 2020 3.671 3.689 3.579 3.588 30,212,906 -0.10(-2.74%)
Jan 28, 2020 3.662 3.735 3.652 3.689 25,653,194 +0.07(+2.03%)
Jan 27, 2020 3.616 3.652 3.579 3.616 34,819,932 -0.10(-2.72%)
Jan 24, 2020 3.753 3.753 3.671 3.717 31,647,900 -0.01(-0.25%)
Jan 23, 2020 3.726 3.744 3.689 3.726 29,515,508 -0.03(-0.73%)
Jan 22, 2020 3.763 3.799 3.753 3.753 21,267,652 -0.04(-0.97%)
Jan 21, 2020 3.818 3.827 3.753 3.790 23,152,136 -0.01(-0.24%)
Jan 17, 2020 3.863 3.873 3.781 3.799 30,947,004 -0.06(-1.43%)
Jan 16, 2020 3.790 3.891 3.790 3.854 33,198,756 +0.13(+3.45%)
Jan 15, 2020 3.680 3.763 3.671 3.726 23,030,538 +0.05(+1.25%)
Jan 14, 2020 3.689 3.707 3.662 3.680 25,420,252 -0.05(-1.23%)
Jan 13, 2020 3.763 3.772 3.717 3.726 32,541,940 +0.04(+1.00%)
Jan 10, 2020 3.707 3.735 3.689 3.689 23,157,484 +0.01(+0.25%)
Jan 09, 2020 3.735 3.744 3.671 3.680 27,306,494 -0.01(-0.25%)
Jan 08, 2020 3.689 3.717 3.680 3.689 34,963,004 +0.06(+1.77%)
Jan 07, 2020 3.634 3.680 3.616 3.625 39,990,368 +0.01(+0.25%)
Jan 06, 2020 3.515 3.662 3.506 3.616 65,272,492 +0.12(+3.41%)
Jan 03, 2020 3.515 3.547 3.496 3.496 27,267,188 -0.06(-1.55%)
Jan 02, 2020 3.524 3.570 3.506 3.551 36,079,528 +0.15(+4.31%)
Dec 31, 2019 3.395 3.423 3.386 3.405 15,638,755 +0.02(+0.54%)
Dec 30, 2019 3.350 3.414 3.331 3.386 29,469,406 +0.06(+1.65%)
Dec 27, 2019 3.313 3.331 3.313 3.331 10,183,269 +0.01(+0.28%)
Dec 26, 2019 3.331 3.340 3.322 3.322 9,867,103 -0.01(-0.28%)
Dec 24, 2019 3.322 3.340 3.313 3.331 7,375,432 -0.01(-0.27%)
Dec 23, 2019 3.313 3.340 3.294 3.340 17,821,872 +0.03(+0.83%)
Dec 20, 2019 3.304 3.313 3.276 3.313 23,891,180 +0.02(+0.56%)
Dec 19, 2019 3.313 3.331 3.276 3.294 17,812,518 -0.01(-0.28%)
Dec 18, 2019 3.313 3.322 3.285 3.304 17,545,142 +0.00(+0.00%)
Dec 17, 2019 3.331 3.331 3.304 3.304 19,243,150 +0.01(+0.28%)
Dec 16, 2019 3.285 3.304 3.267 3.294 14,255,512 +0.06(+1.99%)
Dec 13, 2019 3.285 3.322 3.230 3.230 22,296,182 -0.05(-1.40%)
Dec 12, 2019 3.212 3.285 3.203 3.276 25,242,656 +0.09(+2.88%)
Dec 11, 2019 3.166 3.184 3.157 3.184 13,005,978 +0.05(+1.46%)
Dec 10, 2019 3.148 3.166 3.129 3.138 19,195,186 +0.00(+0.00%)
Dec 09, 2019 3.148 3.166 3.129 3.138 17,037,380 -0.06(-1.72%)
Dec 06, 2019 3.194 3.221 3.166 3.194 17,254,566 +0.00(+0.00%)
Dec 05, 2019 3.166 3.221 3.157 3.194 18,684,080 +0.03(+0.87%)
Dec 04, 2019 3.203 3.239 3.148 3.166 36,239,188 -0.02(-0.58%)
Dec 03, 2019 3.212 3.221 3.157 3.184 27,067,632 +0.01(+0.29%)
Dec 02, 2019 3.239 3.249 3.148 3.175 25,788,970 -0.04(-1.14%)
Nov 29, 2019 3.194 3.221 3.184 3.212 7,693,190 +0.04(+1.16%)
Nov 27, 2019 3.148 3.194 3.129 3.175 17,850,524 +0.03(+0.87%)
Nov 26, 2019 3.166 3.175 3.129 3.148 22,361,610 -0.04(-1.15%)
Nov 25, 2019 3.203 3.221 3.157 3.184 22,369,308 +0.04(+1.17%)
Nov 22, 2019 3.120 3.175 3.116 3.148 18,174,602 +0.05(+1.48%)
Nov 21, 2019 3.111 3.120 3.083 3.102 22,311,304 +0.03(+0.90%)
Nov 20, 2019 3.102 3.120 3.074 3.074 20,233,184 -0.07(-2.33%)
Nov 19, 2019 3.184 3.184 3.129 3.148 32,699,018 -0.02(-0.58%)
Nov 18, 2019 3.157 3.203 3.157 3.166 31,684,192 +0.00(+0.00%)
Nov 15, 2019 3.111 3.184 3.102 3.166 31,062,730 +0.07(+2.37%)
Nov 14, 2019 3.102 3.120 3.056 3.093 40,487,316 -0.09(-2.88%)
Nov 13, 2019 3.194 3.212 3.166 3.184 26,009,680 -0.05(-1.42%)
Nov 12, 2019 3.221 3.239 3.194 3.230 28,130,536 -0.01(-0.28%)
Nov 11, 2019 3.212 3.276 3.212 3.239 43,409,144 -0.04(-1.12%)
Nov 08, 2019 3.267 3.281 3.230 3.276 22,709,288 +0.00(+0.00%)
Nov 07, 2019 3.285 3.313 3.249 3.276 27,963,104 -0.02(-0.56%)
Nov 06, 2019 3.294 3.340 3.249 3.294 45,005,372 +0.05(+1.41%)
Nov 05, 2019 3.249 3.276 3.221 3.249 42,055,060 -0.06(-1.94%)
Nov 04, 2019 3.322 3.350 3.304 3.313 26,621,720 -0.05(-1.37%)
Nov 01, 2019 3.340 3.395 3.331 3.359 32,421,152 +0.01(+0.27%)
Oct 31, 2019 3.368 3.377 3.331 3.350 37,485,932 +0.00(+0.00%)
Oct 30, 2019 3.276 3.350 3.267 3.350 58,612,248 +0.09(+2.82%)
Oct 29, 2019 3.239 3.322 3.212 3.258 65,048,984 -0.04(-1.11%)
Oct 28, 2019 3.377 3.395 3.285 3.294 89,615,488 -0.17(-5.03%)
Oct 25, 2019 3.515 3.533 3.441 3.469 91,302,456 -0.11(-3.08%)
Oct 24, 2019 3.753 3.753 3.515 3.579 274,211,648 -1.11(-23.68%)
Oct 23, 2019 4.799 4.809 4.680 4.689 38,156,776 -0.06(-1.35%)
Oct 22, 2019 4.799 4.809 4.754 4.754 19,852,024 -0.02(-0.38%)
Oct 21, 2019 4.818 4.836 4.754 4.772 20,080,714 +0.00(+0.00%)
Oct 18, 2019 4.799 4.804 4.744 4.772 37,866,724 -0.03(-0.57%)
Oct 17, 2019 4.845 4.845 4.726 4.799 39,645,404 +0.13(+2.75%)
Oct 16, 2019 4.662 4.680 4.625 4.671 18,755,656 +0.07(+1.60%)
Oct 15, 2019 4.579 4.634 4.570 4.598 18,880,180 +0.06(+1.21%)
Oct 14, 2019 4.598 4.616 4.543 4.543 28,962,332 -0.06(-1.39%)
Oct 11, 2019 4.689 4.699 4.588 4.607 33,135,344 +0.07(+1.62%)
Oct 10, 2019 4.552 4.570 4.497 4.533 28,610,688 +0.03(+0.61%)
Oct 09, 2019 4.533 4.533 4.487 4.506 20,875,916 +0.01(+0.20%)
Oct 08, 2019 4.543 4.552 4.478 4.497 16,141,306 -0.01(-0.20%)
Oct 07, 2019 4.497 4.552 4.487 4.506 15,297,250 +0.02(+0.41%)
Oct 04, 2019 4.469 4.487 4.442 4.487 14,834,337 +0.05(+1.03%)
Oct 03, 2019 4.414 4.469 4.359 4.442 25,398,474 +0.02(+0.41%)
Oct 02, 2019 4.469 4.469 4.405 4.423 34,148,772 -0.08(-1.83%)
Oct 01, 2019 4.643 4.643 4.469 4.506 59,013,512 -0.14(-2.96%)
Sep 30, 2019 4.643 4.685 4.616 4.643 17,501,532 +0.02(+0.40%)
Sep 27, 2019 4.634 4.671 4.579 4.625 22,039,666 +0.05(+1.00%)
Sep 26, 2019 4.634 4.634 4.561 4.579 17,432,726 -0.07(-1.58%)
Sep 25, 2019 4.634 4.662 4.598 4.653 17,237,088 -0.03(-0.59%)
Sep 24, 2019 4.726 4.735 4.671 4.680 28,318,336 -0.07(-1.54%)
Sep 23, 2019 4.735 4.754 4.717 4.754 19,041,840 -0.10(-2.08%)
Sep 20, 2019 4.818 4.887 4.818 4.855 26,124,414 +0.13(+2.72%)
Sep 19, 2019 4.790 4.818 4.726 4.726 15,463,085 +0.01(+0.19%)
Sep 18, 2019 4.708 4.744 4.699 4.717 12,752,696 -0.01(-0.19%)
Sep 17, 2019 4.643 4.740 4.634 4.726 19,845,172 +0.03(+0.59%)
Sep 16, 2019 4.680 4.717 4.662 4.699 14,184,872 -0.06(-1.16%)
Sep 13, 2019 4.799 4.799 4.735 4.754 9,769,182 -0.06(-1.15%)
Sep 12, 2019 4.717 4.818 4.708 4.809 20,471,628 +0.13(+2.74%)
Sep 11, 2019 4.653 4.699 4.634 4.680 16,758,591 +0.00(+0.00%)
Sep 10, 2019 4.616 4.699 4.588 4.680 20,484,294 +0.07(+1.59%)
Sep 09, 2019 4.616 4.616 4.579 4.607 12,927,861 +0.01(+0.20%)
Sep 06, 2019 4.598 4.634 4.570 4.598 13,004,072 +0.04(+0.80%)
Sep 05, 2019 4.570 4.588 4.543 4.561 15,879,422 +0.06(+1.22%)
Sep 04, 2019 4.506 4.524 4.497 4.506 10,809,828 +0.04(+0.82%)
Sep 03, 2019 4.487 4.515 4.442 4.469 21,334,450 -0.08(-1.81%)
Aug 30, 2019 4.561 4.570 4.533 4.552 10,818,347 +0.04(+0.81%)
Aug 29, 2019 4.497 4.543 4.497 4.515 12,604,194 +0.03(+0.61%)
Aug 28, 2019 4.469 4.524 4.460 4.487 18,597,110 -0.05(-1.01%)
Aug 27, 2019 4.598 4.607 4.506 4.533 21,213,336 -0.06(-1.20%)
Aug 26, 2019 4.607 4.616 4.570 4.588 11,177,466 -0.01(-0.20%)
Aug 23, 2019 4.634 4.680 4.588 4.598 26,745,546 -0.06(-1.18%)
Aug 22, 2019 4.726 4.754 4.634 4.653 28,325,096 -0.09(-1.93%)
Aug 21, 2019 4.772 4.781 4.735 4.744 8,694,181 +0.02(+0.39%)
Aug 20, 2019 4.744 4.763 4.717 4.726 11,385,700 -0.07(-1.53%)
Aug 19, 2019 4.818 4.818 4.781 4.799 9,475,629 +0.06(+1.16%)
Aug 16, 2019 4.708 4.744 4.680 4.744 12,789,946 +0.10(+2.17%)
Aug 15, 2019 4.653 4.680 4.616 4.643 20,591,168 -0.06(-1.17%)
Aug 14, 2019 4.790 4.790 4.689 4.699 28,147,278 -0.19(-3.94%)
Aug 13, 2019 4.827 4.946 4.818 4.891 21,991,908 +0.02(+0.38%)
Aug 12, 2019 4.937 4.937 4.855 4.873 13,048,570 -0.09(-1.85%)
Aug 09, 2019 4.955 5.001 4.919 4.965 24,229,750 +0.01(+0.19%)
Aug 08, 2019 4.937 4.974 4.937 4.955 15,058,104 +0.07(+1.50%)
Aug 07, 2019 4.827 4.891 4.799 4.882 28,714,556 -0.03(-0.56%)
Aug 06, 2019 4.919 4.937 4.882 4.910 21,732,244 +0.06(+1.13%)
Aug 05, 2019 4.891 4.910 4.818 4.855 19,978,696 -0.10(-2.04%)
Aug 02, 2019 4.955 4.974 4.891 4.955 19,182,794 +0.03(+0.56%)
Aug 01, 2019 4.992 5.047 4.910 4.928 25,044,840 -0.04(-0.74%)
Jul 31, 2019 5.020 5.047 4.928 4.965 19,418,926 -0.06(-1.10%)
Jul 30, 2019 5.093 5.111 5.001 5.020 44,208,188 -0.17(-3.19%)
Jul 29, 2019 5.194 5.222 5.148 5.185 21,596,310 -0.01(-0.25%)
Jul 26, 2019 5.170 5.216 5.116 5.198 41,846,268 +0.02(+0.35%)
Jul 25, 2019 5.043 5.243 5.007 5.180 101,714,720 +0.45(+9.41%)
Jul 24, 2019 4.725 4.743 4.662 4.734 19,876,810 +0.04(+0.77%)
Jul 23, 2019 4.698 4.707 4.662 4.698 15,913,288 +0.05(+0.98%)
Jul 22, 2019 4.698 4.707 4.643 4.653 30,508,122 -0.02(-0.39%)
Jul 19, 2019 4.689 4.725 4.662 4.671 31,046,964 +0.00(+0.00%)
Jul 18, 2019 4.689 4.707 4.634 4.671 29,598,882 -0.02(-0.39%)
Jul 17, 2019 4.643 4.725 4.634 4.689 46,023,064 +0.04(+0.78%)
Jul 16, 2019 4.680 4.734 4.643 4.653 20,988,240 +0.02(+0.39%)
Jul 15, 2019 4.643 4.653 4.607 4.634 20,567,130 +0.00(+0.00%)
Jul 12, 2019 4.625 4.634 4.598 4.634 22,447,954 +0.04(+0.79%)
Jul 11, 2019 4.616 4.634 4.589 4.598 24,765,200 +0.00(+0.00%)
Jul 10, 2019 4.598 4.616 4.571 4.598 12,591,561 +0.03(+0.60%)
Jul 09, 2019 4.553 4.584 4.525 4.571 18,083,372 -0.01(-0.20%)
Jul 08, 2019 4.562 4.593 4.553 4.580 9,952,968 -0.02(-0.40%)
Jul 05, 2019 4.625 4.625 4.562 4.598 8,928,934 -0.05(-1.17%)
Jul 03, 2019 4.634 4.653 4.625 4.653 8,607,154 +0.05(+1.19%)
Jul 02, 2019 4.589 4.607 4.571 4.598 14,529,259 +0.03(+0.60%)
Jul 01, 2019 4.580 4.580 4.543 4.571 16,787,498 +0.02(+0.40%)
Jun 28, 2019 4.553 4.571 4.534 4.553 16,403,368 +0.04(+0.80%)
Jun 27, 2019 4.553 4.562 4.480 4.516 34,078,480 -0.05(-1.00%)
Jun 26, 2019 4.589 4.607 4.553 4.562 15,724,640 +0.03(+0.60%)
Jun 25, 2019 4.553 4.616 4.534 4.534 25,480,200 -0.05(-0.99%)
Jun 24, 2019 4.625 4.634 4.580 4.580 21,790,434 -0.11(-2.33%)
Jun 21, 2019 4.662 4.707 4.653 4.689 14,161,037 -0.01(-0.19%)
Jun 20, 2019 4.662 4.716 4.643 4.698 18,858,424 +0.12(+2.58%)
Jun 19, 2019 4.598 4.607 4.553 4.580 13,964,477 +0.03(+0.60%)
Jun 18, 2019 4.580 4.598 4.534 4.553 16,877,430 +0.04(+0.80%)
Jun 17, 2019 4.534 4.562 4.507 4.516 13,809,628 +0.02(+0.40%)
Jun 14, 2019 4.525 4.543 4.498 4.498 19,420,654 -0.12(-2.56%)
Jun 13, 2019 4.634 4.634 4.580 4.616 15,084,028 -0.02(-0.39%)
Jun 12, 2019 4.653 4.662 4.616 4.634 14,268,631 -0.05(-1.16%)
Jun 11, 2019 4.643 4.716 4.625 4.689 29,509,146 +0.16(+3.61%)
Jun 10, 2019 4.589 4.607 4.507 4.525 28,326,712 -0.09(-1.97%)
Jun 07, 2019 4.589 4.634 4.575 4.616 17,966,264 +0.05(+1.20%)
Jun 06, 2019 4.571 4.589 4.543 4.562 17,060,200 -0.03(-0.59%)
Jun 05, 2019 4.607 4.607 4.534 4.589 17,391,094 +0.02(+0.40%)
Jun 04, 2019 4.607 4.625 4.571 4.571 25,005,852 +0.04(+0.80%)
Jun 03, 2019 4.543 4.580 4.507 4.534 27,362,732 -0.05(-1.19%)
May 31, 2019 4.562 4.612 4.539 4.589 17,805,704 -0.04(-0.79%)
May 30, 2019 4.580 4.680 4.571 4.625 26,990,482 +0.05(+0.99%)
May 29, 2019 4.489 4.589 4.480 4.580 26,131,952 +0.03(+0.60%)
May 28, 2019 4.616 4.643 4.543 4.553 21,496,466 -0.10(-2.15%)
May 24, 2019 4.653 4.680 4.571 4.653 23,260,544 +0.14(+3.02%)
May 23, 2019 4.525 4.543 4.498 4.516 18,383,462 -0.14(-2.93%)
May 22, 2019 4.643 4.689 4.634 4.653 22,869,514 +0.07(+1.51%)
May 21, 2019 4.646 4.646 4.574 4.583 27,651,462 +0.02(+0.39%)
May 20, 2019 4.557 4.601 4.494 4.566 47,802,708 +0.13(+2.83%)
May 17, 2019 4.449 4.512 4.426 4.440 38,756,692 -0.02(-0.40%)
May 16, 2019 4.404 4.494 4.395 4.458 83,643,224 +0.17(+3.98%)
May 15, 2019 4.242 4.314 4.233 4.287 23,609,746 +0.00(+0.00%)
May 14, 2019 4.341 4.359 4.278 4.287 36,642,764 -0.04(-1.04%)
May 13, 2019 4.314 4.368 4.314 4.332 26,655,624 -0.10(-2.23%)
May 10, 2019 4.413 4.458 4.368 4.431 25,343,166 -0.02(-0.40%)
May 09, 2019 4.422 4.467 4.404 4.449 32,768,646 -0.03(-0.60%)
May 08, 2019 4.485 4.530 4.476 4.476 24,549,356 -0.05(-1.19%)
May 07, 2019 4.557 4.583 4.476 4.530 44,443,220 -0.09(-1.95%)
May 06, 2019 4.548 4.637 4.539 4.619 31,369,632 -0.04(-0.77%)
May 03, 2019 4.619 4.682 4.610 4.655 31,937,548 -0.01(-0.19%)
May 02, 2019 4.682 4.691 4.628 4.664 32,678,206 -0.03(-0.57%)
May 01, 2019 4.772 4.799 4.691 4.691 27,783,754 -0.05(-1.14%)
Apr 30, 2019 4.709 4.790 4.700 4.745 33,202,374 -0.04(-0.75%)
Apr 29, 2019 4.817 4.826 4.763 4.781 27,275,866 -0.04(-0.75%)
Apr 26, 2019 4.799 4.898 4.790 4.817 30,627,128 +0.05(+1.13%)
Apr 25, 2019 4.799 4.808 4.673 4.763 80,594,112 -0.44(-8.46%)
Apr 24, 2019 5.222 5.249 5.177 5.204 26,028,118 -0.01(-0.17%)
Apr 23, 2019 5.186 5.222 5.168 5.213 17,707,376 -0.01(-0.17%)
Apr 22, 2019 5.249 5.249 5.190 5.222 13,158,328 +0.00(+0.00%)
Apr 18, 2019 5.213 5.249 5.186 5.222 15,017,810 -0.01(-0.17%)
Apr 17, 2019 5.177 5.275 5.168 5.231 29,628,716 +0.13(+2.46%)
Apr 16, 2019 5.105 5.141 5.087 5.105 23,489,436 +0.04(+0.71%)
Apr 15, 2019 5.150 5.150 5.060 5.069 43,661,932 -0.27(-5.05%)
Apr 12, 2019 5.302 5.356 5.284 5.338 17,920,050 +0.06(+1.19%)
Apr 11, 2019 5.266 5.302 5.249 5.275 13,375,896 +0.02(+0.34%)
Apr 10, 2019 5.266 5.293 5.249 5.258 15,178,213 -0.01(-0.17%)
Apr 09, 2019 5.293 5.320 5.258 5.266 16,041,219 -0.09(-1.68%)
Apr 08, 2019 5.338 5.356 5.302 5.356 11,850,424 +0.04(+0.68%)
Apr 05, 2019 5.329 5.338 5.311 5.320 10,587,841 +0.02(+0.34%)
Apr 04, 2019 5.347 5.356 5.284 5.302 18,928,062 +0.00(+0.00%)
Apr 03, 2019 5.320 5.356 5.293 5.302 23,578,482 +0.08(+1.55%)
Apr 02, 2019 5.240 5.258 5.186 5.222 18,052,540 +0.04(+0.69%)
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.