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
)
3.910
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017
5.657
5.674
5.551
5.586
22,481,024
-0.02(-0.32%)
May 30, 2017
5.639
5.612
5.555
5.604
18,220,638
-0.04(-0.63%)
May 26, 2017
5.648
5.673
5.630
5.639
12,744,307
-0.02(-0.31%)
May 25, 2017
5.630
5.683
5.621
5.657
20,296,340
+0.01(+0.16%)
May 24, 2017
5.683
5.706
5.608
5.648
35,076,304
+0.04(+0.63%)
May 23, 2017
5.698
5.707
5.561
5.613
47,126,220
+0.28(+5.31%)
May 22, 2017
5.329
5.355
5.286
5.329
25,329,576
+0.03(+0.49%)
May 19, 2017
5.304
5.347
5.295
5.304
17,723,260
+0.06(+1.15%)
May 18, 2017
5.226
5.295
5.201
5.244
26,330,326
+0.00(+0.00%)
May 17, 2017
5.338
5.347
5.235
5.244
20,753,330
-0.15(-2.71%)
May 16, 2017
5.389
5.415
5.364
5.389
13,727,647
+0.06(+1.13%)
May 15, 2017
5.347
5.372
5.329
5.329
13,876,621
+0.03(+0.65%)
May 12, 2017
5.295
5.312
5.278
5.295
10,397,856
+0.04(+0.82%)
May 11, 2017
5.269
5.286
5.192
5.252
19,056,172
-0.02(-0.33%)
May 10, 2017
5.226
5.278
5.209
5.269
25,883,224
-0.03(-0.65%)
May 09, 2017
5.269
5.312
5.261
5.304
19,921,530
+0.04(+0.82%)
May 08, 2017
5.218
5.278
5.209
5.261
22,991,732
-0.04(-0.81%)
May 05, 2017
5.244
5.312
5.226
5.304
35,559,004
+0.13(+2.49%)
May 04, 2017
5.123
5.175
5.123
5.175
22,929,300
+0.13(+2.55%)
May 03, 2017
5.029
5.149
5.012
5.046
15,948,498
+0.03(+0.68%)
May 02, 2017
5.012
5.038
4.995
5.012
30,430,966
+0.06(+1.21%)
May 01, 2017
4.926
4.952
4.909
4.952
13,830,905
+0.03(+0.70%)
Apr 28, 2017
4.943
4.960
4.866
4.917
35,891,156
+0.01(+0.17%)
Apr 27, 2017
4.892
4.960
4.797
4.909
72,662,272
+0.30(+6.52%)
Apr 26, 2017
4.634
4.669
4.600
4.608
27,089,798
-0.05(-1.10%)
Apr 25, 2017
4.669
4.681
4.634
4.660
27,510,776
+0.04(+0.93%)
Apr 24, 2017
4.651
4.651
4.591
4.617
31,779,734
+0.14(+3.07%)
Apr 21, 2017
4.497
4.497
4.437
4.480
16,535,046
-0.04(-0.95%)
Apr 20, 2017
4.540
4.574
4.506
4.523
23,930,280
+0.09(+1.93%)
Apr 19, 2017
4.480
4.493
4.441
4.437
13,433,569
-0.05(-1.15%)
Apr 18, 2017
4.497
4.514
4.454
4.488
7,562,349
-0.03(-0.57%)
Apr 17, 2017
4.488
4.540
4.488
4.514
3,643,442
+0.03(+0.77%)
Apr 13, 2017
4.514
4.540
4.480
4.480
8,856,246
-0.05(-1.14%)
Apr 12, 2017
4.540
4.557
4.506
4.531
12,030,558
+0.01(+0.19%)
Apr 11, 2017
4.523
4.548
4.472
4.523
9,548,828
-0.03(-0.75%)
Apr 10, 2017
4.566
4.591
4.544
4.557
7,283,846
+0.03(+0.57%)
Apr 07, 2017
4.514
4.557
4.506
4.531
6,599,037
+0.04(+0.96%)
Apr 06, 2017
4.488
4.540
4.480
4.488
12,394,367
+0.04(+0.97%)
Apr 05, 2017
4.531
4.540
4.445
4.445
16,815,406
-0.15(-3.36%)
Apr 04, 2017
4.548
4.600
4.540
4.600
10,108,801
+0.03(+0.56%)
Apr 03, 2017
4.617
4.617
4.531
4.574
10,378,144
-0.08(-1.66%)
Mar 31, 2017
4.600
4.660
4.591
4.651
10,165,103
+0.08(+1.69%)
Mar 30, 2017
4.574
4.617
4.566
4.574
9,832,130
-0.03(-0.56%)
Mar 29, 2017
4.591
4.617
4.574
4.600
12,364,617
-0.03(-0.74%)
Mar 28, 2017
4.651
4.677
4.608
4.634
16,552,442
-0.05(-1.10%)
Mar 27, 2017
4.651
4.720
4.643
4.686
13,637,038
+0.08(+1.68%)
Mar 24, 2017
4.608
4.643
4.591
4.608
8,982,372
-0.01(-0.19%)
Mar 23, 2017
4.591
4.643
4.574
4.617
8,215,495
-0.01(-0.19%)
Mar 22, 2017
4.591
4.626
4.548
4.626
17,131,372
-0.01(-0.19%)
Mar 21, 2017
4.754
4.772
4.634
4.634
21,357,572
-0.12(-2.53%)
Mar 20, 2017
4.746
4.780
4.720
4.754
21,813,120
+0.07(+1.47%)
Mar 17, 2017
4.711
4.720
4.677
4.686
10,647,201
+0.01(+0.18%)
Mar 16, 2017
4.643
4.703
4.643
4.677
12,242,138
+0.07(+1.49%)
Mar 15, 2017
4.566
4.626
4.548
4.608
9,869,064
+0.03(+0.56%)
Mar 14, 2017
4.583
4.583
4.548
4.583
5,558,055
-0.02(-0.37%)
Mar 13, 2017
4.591
4.608
4.583
4.600
7,891,797
-0.01(-0.19%)
Mar 10, 2017
4.574
4.617
4.566
4.608
11,361,589
+0.08(+1.70%)
Mar 09, 2017
4.514
4.540
4.506
4.531
8,013,091
+0.09(+1.93%)
Mar 08, 2017
4.454
4.480
4.428
4.445
9,886,353
-0.04(-0.96%)
Mar 07, 2017
4.488
4.506
4.471
4.488
9,749,272
-0.04(-0.95%)
Mar 06, 2017
4.540
4.548
4.514
4.531
8,601,762
+0.00(+0.00%)
Mar 03, 2017
4.514
4.540
4.488
4.531
13,984,454
+0.05(+1.15%)
Mar 02, 2017
4.471
4.506
4.463
4.480
22,206,206
-0.03(-0.76%)
Mar 01, 2017
4.437
4.540
4.437
4.514
23,670,584
+0.10(+2.33%)
Feb 28, 2017
4.403
4.445
4.394
4.411
10,786,175
-0.03(-0.77%)
Feb 27, 2017
4.428
4.467
4.411
4.445
13,266,177
+0.03(+0.78%)
Feb 24, 2017
4.377
4.445
4.368
4.411
13,486,983
-0.01(-0.19%)
Feb 23, 2017
4.420
4.471
4.385
4.420
25,588,794
+0.04(+0.98%)
Feb 22, 2017
4.317
4.385
4.301
4.377
19,417,138
+0.01(+0.20%)
Feb 21, 2017
4.317
4.368
4.317
4.368
17,502,720
+0.03(+0.79%)
Feb 17, 2017
4.334
4.334
4.334
0
-0.02(-0.39%)
Feb 16, 2017
4.334
4.368
4.325
4.351
17,062,830
+0.06(+1.40%)
Feb 15, 2017
4.257
4.300
4.248
4.291
14,365,666
+0.03(+0.60%)
Feb 14, 2017
4.265
4.282
4.248
4.265
9,170,870
+0.01(+0.20%)
Feb 13, 2017
4.239
4.291
4.231
4.257
17,948,004
+0.07(+1.64%)
Feb 10, 2017
4.197
4.214
4.171
4.188
8,120,125
-0.01(-0.20%)
Feb 09, 2017
4.188
4.239
4.188
4.197
14,857,742
+0.01(+0.20%)
Feb 08, 2017
4.197
4.218
4.171
4.188
9,928,365
+0.02(+0.41%)
Feb 07, 2017
4.188
4.197
4.154
4.171
12,964,975
+0.09(+2.32%)
Feb 06, 2017
4.085
4.102
4.059
4.076
15,573,777
-0.07(-1.66%)
Feb 03, 2017
4.145
4.162
4.111
4.145
13,823,392
+0.01(+0.21%)
Feb 02, 2017
4.136
4.197
4.094
4.136
52,027,724
+0.21(+5.47%)
Feb 01, 2017
3.896
3.939
3.879
3.922
12,163,221
+0.04(+1.11%)
Jan 31, 2017
3.905
3.913
3.862
3.879
11,051,461
-0.02(-0.44%)
Jan 30, 2017
3.982
3.931
3.879
3.896
19,888,270
-0.09(-2.16%)
Jan 27, 2017
3.973
4.008
3.956
3.982
13,926,438
-0.07(-1.69%)
Jan 26, 2017
4.076
4.094
4.016
4.051
16,919,134
+0.09(+2.16%)
Jan 25, 2017
3.939
3.973
3.931
3.965
20,980,492
-0.04(-1.07%)
Jan 24, 2017
3.965
4.021
3.948
4.008
25,412,168
-0.01(-0.21%)
Jan 23, 2017
4.016
4.016
3.965
4.016
10,208,060
-0.07(-1.68%)
Jan 20, 2017
4.076
4.094
4.042
4.085
7,406,369
+0.02(+0.42%)
Jan 19, 2017
4.034
4.068
4.034
4.068
8,914,263
+0.04(+1.07%)
Jan 18, 2017
4.025
4.068
4.016
4.025
7,740,307
-0.04(-1.05%)
Jan 17, 2017
4.076
4.094
4.034
4.068
10,768,441
-0.01(-0.21%)
Jan 13, 2017
4.076
4.076
4.076
0
+0.04(+1.06%)
Jan 12, 2017
4.034
4.042
3.999
4.034
17,904,778
-0.07(-1.67%)
Jan 11, 2017
4.102
4.102
4.068
4.102
10,461,616
-0.05(-1.24%)
Jan 10, 2017
4.162
4.171
4.128
4.154
9,001,101
+0.01(+0.21%)
Jan 09, 2017
4.171
4.188
4.102
4.145
16,960,228
-0.08(-1.83%)
Jan 06, 2017
4.231
4.282
4.205
4.222
21,066,120
+0.02(+0.41%)
Jan 05, 2017
4.162
4.222
4.145
4.205
11,510,734
+0.05(+1.24%)
Jan 04, 2017
4.119
4.162
4.111
4.154
11,939,944
+0.06(+1.47%)
Jan 03, 2017
4.085
4.111
4.076
4.094
9,185,598
-0.03(-0.83%)
Dec 30, 2016
4.128
4.128
4.128
0
-0.02(-0.41%)
Dec 29, 2016
4.154
4.175
4.119
4.145
10,347,576
+0.03(+0.63%)
Dec 28, 2016
4.171
4.171
4.102
4.119
9,180,104
-0.09(-2.24%)
Dec 27, 2016
4.222
4.231
4.205
4.214
7,527,913
+0.03(+0.61%)
Dec 23, 2016
4.188
4.188
4.188
0
+0.14(+3.39%)
Dec 22, 2016
4.076
4.085
4.038
4.051
11,182,037
-0.03(-0.84%)
Dec 21, 2016
4.257
4.282
4.008
4.085
34,738,160
-0.12(-2.86%)
Dec 20, 2016
4.188
4.222
4.176
4.205
18,959,046
+0.01(+0.20%)
Dec 19, 2016
4.231
4.239
4.179
4.197
15,952,361
+0.01(+0.20%)
Dec 16, 2016
4.171
4.231
4.154
4.188
15,430,513
+0.14(+3.39%)
Dec 15, 2016
4.042
4.094
4.016
4.051
15,344,092
+0.02(+0.43%)
Dec 14, 2016
4.068
4.119
4.034
4.034
17,578,550
-0.03(-0.84%)
Dec 13, 2016
4.034
4.111
4.034
4.068
14,156,361
+0.09(+2.38%)
Dec 12, 2016
3.956
4.008
3.948
3.973
18,437,710
+0.01(+0.22%)
Dec 09, 2016
3.948
3.991
3.931
3.965
14,006,624
+0.03(+0.87%)
Dec 08, 2016
3.973
3.991
3.913
3.931
25,972,950
-0.10(-2.55%)
Dec 07, 2016
3.965
4.059
3.956
4.034
20,631,622
+0.11(+2.84%)
Dec 06, 2016
3.896
3.948
3.870
3.922
21,260,218
+0.05(+1.33%)
Dec 05, 2016
3.716
3.870
3.707
3.870
21,458,930
+0.24(+6.62%)
Dec 02, 2016
3.630
3.656
3.604
3.630
8,032,841
-0.02(-0.47%)
Dec 01, 2016
3.690
3.699
3.652
3.647
8,211,836
-0.04(-1.16%)
Nov 30, 2016
3.707
3.716
3.682
3.690
11,887,725
+0.01(+0.23%)
Nov 29, 2016
3.664
3.699
3.656
3.682
7,339,671
+0.03(+0.70%)
Nov 28, 2016
3.673
3.682
3.639
3.656
9,462,637
-0.06(-1.62%)
Nov 25, 2016
3.725
3.742
3.699
3.716
9,426,841
+0.12(+3.34%)
Nov 23, 2016
3.596
3.596
3.596
0
+0.00(+0.00%)
Nov 22, 2016
3.579
3.604
3.570
3.596
8,968,884
+0.02(+0.48%)
Nov 21, 2016
3.570
3.587
3.553
3.579
7,049,123
+0.01(+0.24%)
Nov 18, 2016
3.604
3.613
3.562
3.570
7,727,524
+0.01(+0.24%)
Nov 17, 2016
3.596
3.622
3.553
3.562
12,357,721
+0.03(+0.73%)
Nov 16, 2016
3.519
3.570
3.519
3.536
16,120,522
-0.02(-0.48%)
Nov 15, 2016
3.493
3.553
3.467
3.553
39,384,564
-0.15(-3.94%)
Nov 14, 2016
3.707
3.716
3.673
3.699
14,707,673
-0.09(-2.49%)
Nov 11, 2016
3.802
3.819
3.742
3.793
13,752,884
-0.06(-1.56%)
Nov 10, 2016
3.845
3.888
3.819
3.853
13,223,519
+0.03(+0.90%)
Nov 09, 2016
3.742
3.828
3.733
3.819
13,010,445
+0.01(+0.23%)
Nov 08, 2016
3.793
3.819
3.750
3.810
12,216,859
+0.00(+0.00%)
Nov 07, 2016
3.845
3.853
3.767
3.810
22,852,772
+0.11(+3.02%)
Nov 04, 2016
3.707
3.725
3.690
3.699
14,472,202
-0.07(-1.82%)
Nov 03, 2016
3.802
3.815
3.759
3.767
19,699,536
-0.04(-1.13%)
Nov 02, 2016
3.802
3.845
3.785
3.810
13,647,174
+0.00(+0.00%)
Nov 01, 2016
3.819
3.836
3.776
3.810
25,019,740
-0.03(-0.89%)
Oct 31, 2016
3.879
3.888
3.836
3.845
16,820,984
-0.07(-1.75%)
Oct 28, 2016
3.922
3.961
3.896
3.913
31,694,758
-0.15(-3.59%)
Oct 27, 2016
4.111
4.111
4.042
4.059
42,419,208
-0.37(-8.33%)
Oct 26, 2016
4.351
4.463
4.351
4.428
19,486,490
+0.16(+3.82%)
Oct 25, 2016
4.231
4.274
4.222
4.265
10,618,990
+0.00(+0.00%)
Oct 24, 2016
4.257
4.282
4.248
4.265
6,710,212
+0.04(+1.02%)
Oct 21, 2016
4.239
4.248
4.205
4.222
11,858,802
-0.07(-1.60%)
Oct 20, 2016
4.265
4.308
4.265
4.291
7,561,441
+0.02(+0.40%)
Oct 19, 2016
4.282
4.282
4.248
4.274
6,385,361
-0.03(-0.80%)
Oct 18, 2016
4.300
4.325
4.274
4.308
9,852,013
+0.04(+1.01%)
Oct 17, 2016
4.257
4.282
4.239
4.265
7,362,875
+0.02(+0.40%)
Oct 14, 2016
4.282
4.325
4.248
4.248
9,813,757
+0.01(+0.20%)
Oct 13, 2016
4.257
4.257
4.188
4.239
27,046,190
-0.13(-2.95%)
Oct 12, 2016
4.420
4.441
4.368
4.368
37,345,376
-0.26(-5.57%)
Oct 11, 2016
4.703
4.703
4.604
4.626
16,209,799
-0.12(-2.53%)
Oct 10, 2016
4.720
4.772
4.711
4.746
10,565,497
+0.03(+0.73%)
Oct 07, 2016
4.643
4.720
4.643
4.711
16,095,303
-0.04(-0.90%)
Oct 06, 2016
4.797
4.797
4.737
4.754
21,085,508
-0.15(-2.98%)
Oct 05, 2016
4.952
4.952
4.883
4.900
15,204,267
-0.06(-1.21%)
Oct 04, 2016
4.960
5.003
4.926
4.960
6,765,466
+0.03(+0.52%)
Oct 03, 2016
4.952
4.969
4.935
4.935
6,372,030
-0.03(-0.69%)
Sep 30, 2016
4.943
5.003
4.935
4.969
10,332,582
+0.06(+1.22%)
Sep 29, 2016
4.935
4.969
4.892
4.909
6,776,065
-0.02(-0.35%)
Sep 28, 2016
4.917
4.935
4.875
4.926
5,976,162
+0.03(+0.53%)
Sep 27, 2016
4.789
4.909
4.789
4.900
7,165,967
+0.08(+1.60%)
Sep 26, 2016
4.814
4.849
4.814
4.823
6,797,884
-0.03(-0.71%)
Sep 23, 2016
4.849
4.892
4.840
4.857
8,575,731
-0.07(-1.39%)
Sep 22, 2016
4.926
4.935
4.900
4.926
16,365,884
+0.14(+2.87%)
Sep 21, 2016
4.746
4.789
4.720
4.789
9,336,262
+0.07(+1.45%)
Sep 20, 2016
4.737
4.737
4.694
4.720
6,035,397
-0.01(-0.18%)
Sep 19, 2016
4.694
4.763
4.711
4.729
6,535,095
+0.03(+0.73%)
Sep 16, 2016
4.660
4.703
4.634
4.694
17,460,978
-0.08(-1.62%)
Sep 15, 2016
4.686
4.772
4.677
4.772
18,193,636
+0.05(+1.09%)
Sep 14, 2016
4.763
4.793
4.711
4.720
25,817,370
-0.09(-1.79%)
Sep 13, 2016
4.832
4.840
4.763
4.806
21,988,610
-0.07(-1.41%)
Sep 12, 2016
4.754
4.883
4.746
4.875
21,345,192
-0.02(-0.35%)
Sep 09, 2016
4.943
4.952
4.892
4.892
15,854,463
-0.11(-2.23%)
Sep 08, 2016
5.003
5.012
4.960
5.003
9,590,021
-0.03(-0.68%)
Sep 07, 2016
4.969
5.055
4.969
5.038
9,725,115
+0.11(+2.26%)
Sep 06, 2016
4.926
4.952
4.917
4.926
5,571,179
-0.02(-0.35%)
Sep 02, 2016
4.900
4.943
4.943
4.943
6,432,711
+0.09(+1.77%)
Sep 01, 2016
4.892
4.909
4.832
4.857
7,805,944
-0.01(-0.18%)
Aug 31, 2016
4.900
4.926
4.832
4.866
8,768,080
-0.06(-1.22%)
Aug 30, 2016
4.909
4.943
4.900
4.926
7,695,122
+0.04(+0.88%)
Aug 29, 2016
4.866
4.900
4.857
4.883
3,603,391
+0.00(+0.00%)
Aug 26, 2016
4.883
4.943
4.857
4.883
9,380,770
-0.01(-0.18%)
Aug 25, 2016
4.900
4.917
4.875
4.892
5,344,484
-0.04(-0.87%)
Aug 24, 2016
4.935
4.969
4.926
4.935
8,506,130
+0.03(+0.70%)
Aug 23, 2016
4.866
4.926
4.857
4.900
16,051,622
+0.05(+1.06%)
Aug 22, 2016
4.849
4.857
4.809
4.849
13,428,364
-0.02(-0.35%)
Aug 19, 2016
4.883
4.917
4.849
4.866
12,709,343
-0.07(-1.39%)
Aug 18, 2016
4.883
4.943
4.883
4.935
11,128,633
+0.05(+1.05%)
Aug 17, 2016
4.892
4.917
4.857
4.883
15,351,598
-0.08(-1.56%)
Aug 16, 2016
4.943
4.969
4.935
4.960
13,779,213
-0.02(-0.34%)
Aug 15, 2016
4.952
4.978
4.926
4.978
16,661,441
+0.05(+1.05%)
Aug 12, 2016
4.952
4.960
4.909
4.926
6,576,679
+0.03(+0.70%)
Aug 11, 2016
4.866
4.926
4.866
4.892
5,700,343
+0.01(+0.18%)
Aug 10, 2016
4.892
4.900
4.849
4.883
12,370,032
+0.03(+0.71%)
Aug 09, 2016
4.780
4.857
4.780
4.849
13,446,468
+0.12(+2.54%)
Aug 08, 2016
4.703
4.737
4.686
4.729
11,117,651
+0.03(+0.73%)
Aug 05, 2016
4.686
4.737
4.677
4.694
19,175,556
-0.03(-0.55%)
Aug 04, 2016
4.711
4.746
4.617
4.720
68,766,048
-0.16(-3.34%)
Aug 03, 2016
4.780
4.960
4.772
4.883
31,354,782
+0.07(+1.43%)
Aug 02, 2016
4.857
4.866
4.797
4.814
13,523,748
-0.04(-0.88%)
Aug 01, 2016
4.883
4.900
4.840
4.857
11,051,978
-0.09(-1.91%)
Jul 29, 2016
4.943
4.960
4.909
4.952
11,123,570
+0.02(+0.35%)
Jul 28, 2016
4.909
4.943
4.883
4.935
18,978,394
-0.09(-1.88%)
Jul 27, 2016
5.003
5.055
4.978
5.029
14,124,808
+0.08(+1.56%)
Jul 26, 2016
4.952
4.986
4.926
4.952
9,637,563
-0.03(-0.69%)
Jul 25, 2016
4.978
4.999
4.909
4.986
12,072,363
-0.04(-0.85%)
Jul 22, 2016
5.012
5.038
4.978
5.029
11,795,568
+0.03(+0.69%)
Jul 21, 2016
5.012
5.038
4.969
4.995
7,267,711
+0.00(+0.00%)
Jul 20, 2016
4.986
5.012
4.960
4.995
7,275,411
+0.09(+1.93%)
Jul 19, 2016
4.969
4.986
4.892
4.900
10,610,239
-0.12(-2.39%)
Jul 18, 2016
5.020
5.063
4.995
5.020
12,723,522
-0.06(-1.18%)
Jul 15, 2016
5.072
5.089
5.046
5.080
9,833,449
-0.01(-0.17%)
Jul 14, 2016
5.123
5.141
5.068
5.089
12,919,092
+0.03(+0.68%)
Jul 13, 2016
5.020
5.089
4.995
5.055
19,145,002
+0.26(+5.37%)
Jul 12, 2016
4.823
4.840
4.797
4.797
8,537,254
+0.03(+0.54%)
Jul 11, 2016
4.763
4.797
4.754
4.772
8,175,866
+0.09(+2.02%)
Jul 08, 2016
4.669
4.720
4.574
4.677
9,152,411
+0.10(+2.25%)
Jul 07, 2016
4.523
4.591
4.514
4.574
22,490,538
-0.01(-0.19%)
Jul 06, 2016
4.531
4.583
4.480
4.583
15,408,030
-0.03(-0.56%)
Jul 05, 2016
4.617
4.630
4.574
4.608
21,512,432
-0.25(-5.12%)
Jul 01, 2016
4.840
4.857
4.857
4.857
12,683,180
-0.03(-0.53%)
Jun 30, 2016
4.823
4.892
4.789
4.883
12,463,237
+0.13(+2.71%)
Jun 29, 2016
4.737
4.763
4.711
4.754
14,153,801
+0.15(+3.36%)
Jun 28, 2016
4.583
4.643
4.553
4.600
15,843,496
+0.24(+5.51%)
Jun 27, 2016
4.471
4.403
4.300
4.360
19,002,040
-0.11(-2.50%)
Jun 24, 2016
4.334
4.531
4.325
4.471
41,087,636
-0.42(-8.60%)
Jun 23, 2016
4.917
4.935
4.866
4.892
10,248,509
+0.10(+2.15%)
Jun 22, 2016
4.814
4.832
4.772
4.789
11,872,932
-0.01(-0.18%)
Jun 21, 2016
4.780
4.814
4.754
4.797
10,528,431
+0.03(+0.54%)
Jun 20, 2016
4.797
4.806
4.763
4.772
6,518,830
+0.03(+0.72%)
Jun 17, 2016
4.711
4.746
4.634
4.737
14,665,376
+0.03(+0.55%)
Jun 16, 2016
4.600
4.711
4.566
4.711
14,613,599
+0.14(+2.99%)
Jun 15, 2016
4.542
4.623
4.534
4.574
13,045,604
+0.04(+0.90%)
Jun 14, 2016
4.558
4.574
4.477
4.534
15,419,286
-0.07(-1.59%)
Jun 13, 2016
4.566
4.688
4.550
4.607
20,834,110
+0.04(+0.89%)
Jun 10, 2016
4.583
4.615
4.542
4.566
15,375,498
-0.06(-1.23%)
Jun 09, 2016
4.631
4.656
4.587
4.623
10,640,621
-0.05(-1.05%)
Jun 08, 2016
4.672
4.688
4.648
4.672
15,737,778
+0.03(+0.70%)
Jun 07, 2016
4.656
4.664
4.623
4.640
13,346,718
+0.03(+0.71%)
Jun 06, 2016
4.623
4.640
4.591
4.607
16,842,112
-0.02(-0.53%)
Jun 03, 2016
4.656
4.664
4.591
4.631
12,768,425
+0.02(+0.53%)
Jun 02, 2016
4.566
4.623
4.558
4.607
9,000,174
-0.01(-0.18%)
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.