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
Fortum Oyj
(OP:
FOJCY
)
2.965
-0.075 (-2.47%)
Streaming Delayed Price
Updated: 10:57 AM EDT, Jun 12, 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 30, 2014
4.816
4.816
4.816
4.816
581
+0.09(+1.82%)
May 28, 2014
4.730
4.730
4.730
62
-0.07(-1.46%)
May 27, 2014
4.800
4.800
4.800
4.800
404
+0.00(+0.00%)
May 23, 2014
4.800
4.800
4.800
0
+0.01(+0.21%)
May 22, 2014
4.840
4.840
4.790
4.790
2,161
-0.06(-1.24%)
May 21, 2014
4.780
4.850
4.780
4.850
512
+0.00(+0.00%)
May 20, 2014
4.850
4.850
4.850
4.850
2,681
+0.04(+0.83%)
May 19, 2014
4.810
4.810
4.810
4.810
4,603
+0.07(+1.48%)
May 15, 2014
4.740
4.740
4.740
4.740
0
-0.03(-0.63%)
May 14, 2014
4.770
4.770
4.770
4.770
161
+0.04(+0.85%)
May 13, 2014
4.730
4.730
4.730
4.730
5,682
+0.04(+0.85%)
May 12, 2014
4.690
4.690
4.690
4.690
198
+0.04(+0.86%)
May 09, 2014
4.650
4.650
4.650
4.650
300
+0.01(+0.22%)
May 08, 2014
4.640
4.640
4.640
4.640
2,622
+0.04(+0.87%)
May 07, 2014
4.590
4.630
4.590
4.600
5,445
+0.06(+1.32%)
May 06, 2014
4.540
4.540
4.540
4.540
3,381
+0.04(+0.89%)
May 05, 2014
4.470
4.500
4.470
4.500
4,818
+0.02(+0.45%)
May 02, 2014
4.510
4.510
4.480
4.480
5,235
-0.01(-0.22%)
May 01, 2014
4.500
4.500
4.490
4.490
3,711
+0.00(+0.00%)
Apr 30, 2014
4.490
4.490
4.490
4.490
269
+0.03(+0.67%)
Apr 29, 2014
4.490
4.490
4.440
4.460
7,848
+0.10(+2.29%)
Apr 28, 2014
4.360
4.360
4.360
4.360
437
+0.08(+1.87%)
Apr 25, 2014
4.280
4.280
4.280
4.280
510
-0.08(-1.83%)
Apr 24, 2014
4.360
4.360
4.360
4.360
322
+0.02(+0.35%)
Apr 23, 2014
4.345
4.345
4.345
4.345
263
-0.00(-0.11%)
Apr 22, 2014
4.340
4.350
4.340
4.350
8,645
+0.08(+1.87%)
Apr 21, 2014
4.270
4.270
4.270
4.270
220
-0.01(-0.23%)
Apr 17, 2014
4.280
4.280
4.280
0
+0.02(+0.47%)
Apr 16, 2014
4.260
4.260
4.260
4.260
714
+0.04(+0.95%)
Apr 14, 2014
4.220
4.220
4.220
0
+0.02(+0.48%)
Apr 11, 2014
4.200
4.200
4.200
4.200
0
+0.04(+0.96%)
Apr 10, 2014
4.200
4.200
4.160
4.160
2,200
-0.03(-0.72%)
Apr 09, 2014
4.190
4.190
4.190
4.190
111
-0.32(-7.10%)
Apr 08, 2014
4.510
4.510
4.510
4.510
5,922
-0.03(-0.66%)
Apr 07, 2014
4.540
4.540
4.540
4.540
600
+0.00(+0.00%)
Apr 04, 2014
4.540
4.540
4.540
4.540
0
+0.03(+0.67%)
Apr 03, 2014
4.500
4.510
4.500
4.510
732
-0.03(-0.66%)
Apr 02, 2014
4.520
4.540
4.520
4.540
212
+0.00(+0.00%)
Apr 01, 2014
4.540
4.540
4.540
4.540
220
+0.05(+1.11%)
Mar 31, 2014
4.460
4.500
4.450
4.490
69,981
+0.09(+2.05%)
Mar 28, 2014
4.410
4.430
4.390
4.400
0
+0.03(+0.69%)
Mar 27, 2014
4.390
4.400
4.340
4.370
47,256
-0.03(-0.68%)
Mar 26, 2014
4.440
4.440
4.380
4.400
52,395
-0.03(-0.68%)
Mar 25, 2014
4.430
4.450
4.380
4.430
226,030
+0.09(+2.07%)
Mar 24, 2014
4.413
4.413
4.307
4.340
26,590
+0.10(+2.36%)
Mar 21, 2014
4.330
4.350
4.240
4.240
19,409
-0.11(-2.53%)
Mar 20, 2014
4.390
4.390
4.350
4.350
46,117
-0.09(-2.03%)
Mar 19, 2014
4.440
4.470
4.420
4.440
19,335
-0.02(-0.45%)
Mar 18, 2014
4.440
4.480
4.430
4.460
27,111
-0.08(-1.76%)
Mar 17, 2014
4.490
4.550
4.470
4.540
15,895
+0.01(+0.22%)
Mar 14, 2014
4.450
4.530
4.440
4.530
0
+0.01(+0.22%)
Mar 13, 2014
4.560
4.560
4.520
4.520
6,338
-0.02(-0.44%)
Mar 12, 2014
4.540
4.570
4.540
4.540
2,988
-0.01(-0.22%)
Mar 11, 2014
4.560
4.560
4.550
4.550
900
-0.07(-1.52%)
Mar 10, 2014
4.560
4.620
4.560
4.620
3,763
+0.09(+1.99%)
Mar 07, 2014
4.560
4.570
4.500
4.530
0
-0.04(-0.88%)
Mar 06, 2014
4.550
4.600
4.550
4.570
15,900
-0.04(-0.87%)
Mar 05, 2014
4.620
4.620
4.610
4.610
1,920
+0.01(+0.22%)
Mar 04, 2014
4.610
4.610
4.600
4.600
6,653
+0.08(+1.77%)
Mar 03, 2014
4.520
4.550
4.520
4.520
42,232
-0.16(-3.42%)
Feb 28, 2014
4.680
4.680
4.680
4.680
0
+0.01(+0.21%)
Feb 27, 2014
4.650
4.670
4.650
4.670
2,820
+0.03(+0.65%)
Feb 26, 2014
4.690
4.690
4.630
4.640
6,856
-0.24(-4.92%)
Feb 25, 2014
4.910
4.910
4.880
4.880
1,787
-0.03(-0.61%)
Feb 24, 2014
4.900
4.920
4.870
4.910
6,930
+0.04(+0.82%)
Feb 21, 2014
4.890
4.890
4.860
4.870
0
+0.00(+0.00%)
Feb 20, 2014
4.860
4.870
4.860
4.870
4,987
+0.11(+2.31%)
Feb 19, 2014
4.790
4.790
4.760
4.760
1,641
+0.00(+0.00%)
Feb 18, 2014
4.770
4.770
4.760
4.760
656
+0.08(+1.71%)
Feb 14, 2014
4.680
4.680
4.680
0
+0.05(+1.08%)
Feb 13, 2014
4.630
4.630
4.630
4.630
224
-0.02(-0.43%)
Feb 11, 2014
4.650
4.650
4.650
4.650
0
+0.05(+1.09%)
Feb 10, 2014
4.620
4.620
4.590
4.600
1,217
+0.00(+0.00%)
Feb 07, 2014
4.570
4.600
4.570
4.600
0
+0.07(+1.55%)
Feb 06, 2014
4.490
4.530
4.490
4.530
16,594
+0.21(+4.86%)
Feb 05, 2014
4.320
4.320
4.320
4.320
656
-0.06(-1.37%)
Feb 04, 2014
4.340
4.390
4.340
4.380
5,525
+0.21(+5.04%)
Feb 03, 2014
4.210
4.210
4.170
4.170
842
-0.10(-2.34%)
Jan 31, 2014
4.230
4.270
4.210
4.270
0
-0.13(-2.95%)
Jan 30, 2014
4.390
4.400
4.360
4.400
1,990
-0.04(-0.90%)
Jan 29, 2014
4.440
4.440
4.440
4.440
278
-0.04(-0.89%)
Jan 28, 2014
4.480
4.480
4.480
4.480
4,397
+0.06(+1.36%)
Jan 27, 2014
4.420
4.420
4.410
4.420
2,730
+0.01(+0.23%)
Jan 24, 2014
4.460
4.470
4.400
4.410
0
-0.07(-1.56%)
Jan 23, 2014
4.480
4.480
4.480
4.480
3,472
+0.02(+0.45%)
Jan 22, 2014
4.450
4.470
4.450
4.460
6,520
+0.10(+2.29%)
Jan 21, 2014
4.390
4.390
4.360
4.360
2,357
+0.04(+0.93%)
Jan 17, 2014
4.320
4.320
4.320
0
-0.08(-1.82%)
Jan 16, 2014
4.400
4.400
4.400
4.400
300
-0.05(-1.12%)
Jan 15, 2014
4.450
4.450
4.450
4.450
447
+0.02(+0.45%)
Jan 14, 2014
4.410
4.430
4.400
4.430
4,272
+0.01(+0.23%)
Jan 13, 2014
4.440
4.440
4.420
4.420
3,016
-0.04(-0.90%)
Jan 10, 2014
4.460
4.460
4.430
4.460
7,874
+0.08(+1.83%)
Jan 09, 2014
4.390
4.390
4.380
4.380
941
-0.10(-2.23%)
Jan 07, 2014
4.480
4.480
4.480
0
+0.02(+0.45%)
Jan 06, 2014
4.460
4.460
4.460
4.460
218
+0.00(+0.00%)
Jan 03, 2014
4.460
4.460
4.460
4.460
0
+0.04(+0.90%)
Jan 02, 2014
4.420
4.420
4.420
4.420
2,419
-0.12(-2.64%)
Dec 30, 2013
4.540
4.540
4.540
0
-0.01(-0.22%)
Dec 27, 2013
4.560
4.560
4.550
4.550
762
+0.06(+1.34%)
Dec 26, 2013
4.460
4.490
4.460
4.490
689
+0.03(+0.67%)
Dec 24, 2013
4.500
4.500
4.460
4.460
0
-0.01(-0.22%)
Dec 23, 2013
4.470
4.470
4.470
4.470
943
+0.07(+1.59%)
Dec 20, 2013
4.420
4.420
4.400
4.400
12,150
-0.04(-0.90%)
Dec 18, 2013
4.440
4.440
4.440
0
-0.03(-0.67%)
Dec 17, 2013
4.460
4.480
4.460
4.470
4,150
-0.04(-0.78%)
Dec 16, 2013
4.500
4.505
4.490
4.505
2,081
-0.01(-0.33%)
Dec 13, 2013
4.520
4.520
4.520
4.520
0
-0.16(-3.42%)
Dec 12, 2013
4.740
4.740
4.680
4.680
1,218
+0.11(+2.41%)
Dec 11, 2013
4.570
4.610
4.570
4.570
1,216
+0.00(+0.00%)
Dec 10, 2013
4.570
4.570
4.570
4.570
394
+0.00(+0.00%)
Dec 09, 2013
4.580
4.580
4.570
4.570
5,193
+0.13(+2.93%)
Dec 06, 2013
4.440
4.440
4.440
4.440
814
-0.03(-0.67%)
Dec 05, 2013
4.440
4.470
4.440
4.470
3,216
+0.03(+0.68%)
Dec 03, 2013
4.440
4.440
4.440
0
-0.05(-1.11%)
Dec 02, 2013
4.510
4.510
4.490
4.490
2,253
-0.08(-1.75%)
Nov 26, 2013
4.570
4.570
4.570
0
+0.01(+0.22%)
Nov 25, 2013
4.570
4.573
4.560
4.560
2,670
-0.02(-0.44%)
Nov 22, 2013
4.570
4.580
4.570
4.580
496
-0.07(-1.51%)
Nov 21, 2013
4.580
4.650
4.580
4.650
833
+0.12(+2.65%)
Nov 20, 2013
4.530
4.530
4.530
4.530
549
-0.01(-0.22%)
Nov 19, 2013
4.480
4.540
4.480
4.540
2,433
+0.00(+0.00%)
Nov 18, 2013
4.550
4.550
4.540
4.540
1,800
+0.08(+1.79%)
Nov 15, 2013
4.482
4.482
4.460
4.460
20,241
+0.02(+0.45%)
Nov 14, 2013
4.440
4.440
4.440
4.440
696
+0.03(+0.68%)
Nov 12, 2013
4.410
4.410
4.410
4.410
224
-0.02(-0.45%)
Nov 11, 2013
4.440
4.440
4.430
4.430
1,301
+0.02(+0.45%)
Nov 08, 2013
4.400
4.410
4.400
4.410
1,000
+0.01(+0.23%)
Nov 07, 2013
4.400
4.400
4.400
4.400
100
-0.08(-1.79%)
Nov 06, 2013
4.520
4.520
4.480
4.480
4,641
+0.07(+1.59%)
Nov 05, 2013
4.430
4.470
4.400
4.410
7,087
-0.02(-0.45%)
Nov 04, 2013
4.430
4.430
4.430
4.430
171
+0.06(+1.37%)
Nov 01, 2013
4.420
4.420
4.370
4.370
4,472
-0.05(-1.13%)
Oct 31, 2013
4.420
4.420
4.420
4.420
200
-0.09(-2.00%)
Oct 30, 2013
4.518
4.518
4.510
4.510
796
-0.01(-0.22%)
Oct 29, 2013
4.530
4.530
4.500
4.520
5,117
+0.04(+0.89%)
Oct 28, 2013
4.470
4.480
4.470
4.480
513
-0.01(-0.22%)
Oct 25, 2013
4.450
4.490
4.430
4.490
34,381
+0.05(+1.13%)
Oct 24, 2013
4.440
4.440
4.440
4.440
132
+0.01(+0.23%)
Oct 23, 2013
4.430
4.430
4.430
4.430
500
-0.13(-2.85%)
Oct 22, 2013
4.520
4.560
4.520
4.560
622
+0.01(+0.22%)
Oct 21, 2013
4.500
4.550
4.500
4.550
4,800
-0.03(-0.66%)
Oct 18, 2013
4.590
4.590
4.580
4.580
5,300
+0.01(+0.22%)
Oct 17, 2013
4.560
4.570
4.560
4.570
1,121
+0.07(+1.56%)
Oct 16, 2013
4.540
4.540
4.500
4.500
1,470
+0.00(+0.00%)
Oct 15, 2013
4.530
4.530
4.490
4.500
1,702
-0.04(-0.88%)
Oct 14, 2013
4.540
4.540
4.540
4.540
200
+0.03(+0.67%)
Oct 11, 2013
4.526
4.526
4.510
4.510
6,907
-0.02(-0.44%)
Oct 10, 2013
4.520
4.530
4.520
4.530
1,279
+0.04(+0.89%)
Oct 09, 2013
4.476
4.490
4.450
4.490
4,464
+0.02(+0.45%)
Oct 08, 2013
4.470
4.470
4.470
4.470
100
+0.01(+0.22%)
Oct 07, 2013
4.460
4.460
4.460
4.460
197
-0.01(-0.22%)
Oct 04, 2013
4.480
4.480
4.460
4.470
1,376
-0.02(-0.45%)
Oct 03, 2013
4.520
4.520
4.490
4.490
5,226
-0.02(-0.44%)
Oct 02, 2013
4.520
4.520
4.480
4.510
4,382
-0.01(-0.22%)
Oct 01, 2013
4.520
4.520
4.520
4.520
911
+0.03(+0.67%)
Sep 27, 2013
4.490
4.500
4.490
4.490
839
+0.06(+1.35%)
Sep 26, 2013
4.400
4.430
4.400
4.430
5,434
+0.05(+1.14%)
Sep 25, 2013
4.380
4.380
4.380
4.380
100
-0.02(-0.45%)
Sep 24, 2013
4.410
4.410
4.400
4.400
1,294
-0.02(-0.45%)
Sep 23, 2013
4.420
4.420
4.420
4.420
1,708
-0.02(-0.45%)
Sep 20, 2013
4.430
4.440
4.430
4.440
2,894
-0.03(-0.67%)
Sep 19, 2013
4.470
4.470
4.440
4.470
13,416
-0.02(-0.45%)
Sep 18, 2013
4.320
4.490
4.320
4.490
13,508
+0.09(+2.05%)
Sep 17, 2013
4.364
4.410
4.360
4.400
15,332
+0.04(+0.92%)
Sep 16, 2013
4.300
4.360
4.340
4.360
3,388
+0.06(+1.40%)
Sep 13, 2013
4.300
4.300
4.300
4.300
194
-0.02(-0.46%)
Sep 12, 2013
4.320
4.320
4.320
4.320
136
-0.04(-0.92%)
Sep 11, 2013
4.320
4.360
4.310
4.360
22,740
+0.15(+3.56%)
Sep 10, 2013
4.170
4.210
4.170
4.210
1,881
+0.03(+0.72%)
Sep 09, 2013
4.110
4.180
4.110
4.180
6,342
+0.07(+1.70%)
Sep 06, 2013
4.110
4.110
4.110
4.110
1,040
+0.09(+2.24%)
Sep 05, 2013
3.990
4.020
3.990
4.020
1,473
-0.07(-1.71%)
Sep 04, 2013
4.040
4.090
4.040
4.090
7,183
+0.05(+1.24%)
Sep 03, 2013
4.040
4.040
4.030
4.040
798
+0.11(+2.80%)
Aug 30, 2013
3.930
3.930
3.930
3.930
125
-0.06(-1.50%)
Aug 29, 2013
4.010
4.010
3.990
3.990
2,200
+0.00(+0.00%)
Aug 28, 2013
4.020
4.020
3.990
3.990
767
-0.08(-1.97%)
Aug 27, 2013
4.010
4.070
4.010
4.070
4,271
+0.04(+0.99%)
Aug 26, 2013
4.040
4.040
4.030
4.030
1,030
-0.01(-0.25%)
Aug 23, 2013
4.040
4.040
4.040
4.040
300
+0.01(+0.25%)
Aug 22, 2013
4.020
4.030
4.020
4.030
6,184
+0.03(+0.75%)
Aug 21, 2013
3.980
4.030
3.980
4.000
3,155
+0.00(+0.00%)
Aug 20, 2013
4.000
4.030
4.000
4.000
2,835
+0.00(+0.00%)
Aug 15, 2013
4.000
4.000
4.000
0
-0.02(-0.50%)
Aug 14, 2013
4.030
4.030
4.020
4.020
7,574
-0.01(-0.25%)
Aug 13, 2013
3.990
4.030
3.990
4.030
76,090
+0.03(+0.75%)
Aug 12, 2013
4.000
4.000
4.000
4.000
222
-0.02(-0.50%)
Aug 09, 2013
4.020
4.020
4.020
4.020
4,000
+0.00(+0.00%)
Aug 08, 2013
4.000
4.020
4.000
4.020
2,417
+0.02(+0.50%)
Aug 07, 2013
3.960
4.000
3.960
4.000
4,100
+0.05(+1.27%)
Aug 06, 2013
3.950
3.950
3.950
3.950
245
-0.03(-0.70%)
Aug 05, 2013
3.990
3.990
3.978
3.978
5,298
-0.00(-0.05%)
Aug 02, 2013
3.970
4.000
3.970
3.980
4,855
+0.10(+2.58%)
Aug 01, 2013
3.880
3.880
3.880
3.880
1,240
-0.02(-0.51%)
Jul 30, 2013
3.900
3.900
3.900
0
+0.02(+0.39%)
Jul 29, 2013
3.885
3.885
3.885
3.885
2,551
-0.01(-0.13%)
Jul 25, 2013
3.890
3.890
3.890
0
+0.00(+0.00%)
Jul 24, 2013
3.870
3.890
3.870
3.890
15,424
+0.02(+0.52%)
Jul 23, 2013
3.870
3.870
3.870
3.870
810
+0.00(+0.00%)
Jul 22, 2013
3.790
3.870
3.790
3.870
2,126
+0.11(+2.93%)
Jul 19, 2013
3.770
3.800
3.760
3.760
13,720
+0.11(+3.01%)
Jul 18, 2013
3.660
3.670
3.650
3.650
17,101
+0.00(+0.00%)
Jul 17, 2013
3.670
3.670
3.650
3.650
1,054
-0.06(-1.62%)
Jul 16, 2013
3.710
3.710
3.710
3.710
182
-0.02(-0.54%)
Jul 15, 2013
3.684
3.730
3.684
3.730
370
+0.00(+0.00%)
Jul 12, 2013
3.730
3.740
3.730
3.730
6,100
-0.12(-3.12%)
Jul 11, 2013
3.810
3.850
3.810
3.850
526
+0.22(+6.06%)
Jul 05, 2013
3.630
3.630
3.630
0
-0.06(-1.63%)
Jul 03, 2013
3.630
3.690
3.630
3.690
317
+0.05(+1.37%)
Jul 02, 2013
3.680
3.680
3.640
3.640
11,800
-0.04(-1.09%)
Jul 01, 2013
3.680
3.680
3.680
3.680
500
-0.03(-0.81%)
Jun 28, 2013
3.670
3.710
3.670
3.710
5,738
+0.08(+2.20%)
Jun 26, 2013
3.630
3.630
3.630
3.630
442
+0.04(+1.11%)
Jun 25, 2013
3.560
3.590
3.560
3.590
7,222
-0.05(-1.37%)
Jun 24, 2013
3.600
3.640
3.600
3.640
592
-0.07(-1.89%)
Jun 21, 2013
3.730
3.730
3.710
3.710
1,810
-0.08(-2.11%)
Jun 20, 2013
3.710
3.790
3.660
3.790
657
-0.14(-3.56%)
Jun 19, 2013
3.930
3.930
3.930
3.930
599
+0.01(+0.26%)
Jun 18, 2013
3.870
3.920
3.870
3.920
4,500
+0.05(+1.29%)
Jun 17, 2013
3.870
3.880
3.870
3.870
3,362
+0.05(+1.31%)
Jun 14, 2013
3.810
3.830
3.800
3.820
9,829
+0.00(+0.00%)
Jun 12, 2013
3.820
3.820
3.820
3.820
0
+0.01(+0.26%)
Jun 11, 2013
3.810
3.810
3.810
3.810
100
+0.00(+0.00%)
Jun 10, 2013
3.800
3.810
3.800
3.810
507
+0.02(+0.53%)
Jun 07, 2013
3.770
3.790
3.770
3.790
2,236
+0.03(+0.80%)
Jun 06, 2013
3.740
3.760
3.740
3.760
2,449
+0.10(+2.73%)
Jun 04, 2013
3.660
3.660
3.660
0
-0.04(-1.08%)
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.