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 )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 30, 2004 11.55 11.62 11.44 11.62 12,744,600 +0.02(+0.17%)
Jul 29, 2004 11.34 11.70 11.33 11.60 10,603,200 +0.16(+1.40%)
Jul 28, 2004 11.53 11.55 11.26 11.44 16,435,800 -0.28(-2.39%)
Jul 27, 2004 11.75 11.78 11.55 11.72 12,210,200 +0.00(+0.00%)
Jul 26, 2004 11.82 11.88 11.60 11.72 10,359,200 +0.04(+0.34%)
Jul 23, 2004 11.79 11.83 11.67 11.68 12,988,200 -0.42(-3.47%)
Jul 22, 2004 11.85 12.10 11.79 12.10 12,329,800 +0.09(+0.75%)
Jul 21, 2004 12.37 12.41 11.98 12.01 13,085,300 -0.28(-2.28%)
Jul 20, 2004 12.08 12.44 12.01 12.29 11,580,800 +0.21(+1.74%)
Jul 19, 2004 12.14 12.22 12.01 12.08 12,623,200 -0.06(-0.49%)
Jul 16, 2004 12.37 12.42 12.12 12.14 19,782,400 -0.31(-2.49%)
Jul 15, 2004 12.10 12.74 12.01 12.45 61,098,100 -1.79(-12.57%)
Jul 14, 2004 14.09 14.25 14.05 14.24 14,031,600 -0.07(-0.49%)
Jul 13, 2004 14.25 14.34 14.16 14.31 7,358,300 -0.13(-0.90%)
Jul 12, 2004 14.47 14.52 14.28 14.44 9,258,000 -0.23(-1.57%)
Jul 09, 2004 14.45 14.70 14.42 14.67 12,127,200 +0.56(+3.97%)
Jul 08, 2004 14.34 14.40 14.10 14.11 7,183,500 -0.14(-0.98%)
Jul 07, 2004 14.07 14.40 14.00 14.25 6,287,000 +0.10(+0.71%)
Jul 06, 2004 14.30 14.30 14.08 14.15 7,549,100 -0.40(-2.75%)
Jul 02, 2004 14.61 14.64 14.51 14.55 4,474,900 -0.10(-0.68%)
Jul 01, 2004 14.79 14.85 14.49 14.65 15,722,400 +0.11(+0.76%)
Jun 30, 2004 14.48 14.58 14.31 14.54 14,520,900 +0.43(+3.05%)
Jun 29, 2004 14.08 14.17 14.05 14.11 8,091,600 -0.03(-0.21%)
Jun 28, 2004 14.32 14.37 14.11 14.14 6,602,200 +0.02(+0.14%)
Jun 25, 2004 14.18 14.26 14.06 14.12 10,023,900 -0.01(-0.07%)
Jun 24, 2004 14.25 14.35 14.08 14.13 8,722,100 -0.12(-0.84%)
Jun 23, 2004 14.14 14.30 14.01 14.25 9,547,700 +0.16(+1.14%)
Jun 22, 2004 14.00 14.10 13.91 14.09 13,707,800 +0.03(+0.21%)
Jun 21, 2004 14.14 14.21 14.01 14.06 7,463,600 -0.03(-0.21%)
Jun 18, 2004 13.94 14.18 13.92 14.09 8,368,600 +0.15(+1.08%)
Jun 17, 2004 14.00 14.01 13.80 13.94 10,193,200 -0.18(-1.27%)
Jun 16, 2004 14.09 14.17 14.00 14.12 14,269,600 -0.24(-1.67%)
Jun 15, 2004 14.09 14.48 14.09 14.36 12,598,100 +0.28(+1.99%)
Jun 14, 2004 14.02 14.13 14.01 14.08 7,882,500 -0.16(-1.12%)
Jun 10, 2004 14.13 14.29 14.09 14.24 7,356,000 +0.19(+1.35%)
Jun 09, 2004 14.27 14.30 14.03 14.05 9,679,900 -0.28(-1.95%)
Jun 08, 2004 14.23 14.41 14.17 14.33 12,141,500 -0.19(-1.31%)
Jun 07, 2004 14.20 14.53 14.17 14.52 14,708,100 +0.55(+3.94%)
Jun 04, 2004 13.89 14.11 13.81 13.97 12,784,100 +0.50(+3.71%)
Jun 03, 2004 13.51 13.58 13.46 13.47 8,151,100 -0.16(-1.17%)
Jun 02, 2004 13.68 13.69 13.56 13.63 8,616,200 -0.09(-0.66%)
Jun 01, 2004 13.60 13.73 13.50 13.72 12,236,800 -0.02(-0.15%)
May 28, 2004 13.60 13.79 13.52 13.74 8,802,200 +0.01(+0.07%)
May 27, 2004 13.65 13.80 13.57 13.73 11,055,500 +0.32(+2.39%)
May 26, 2004 13.33 13.44 13.20 13.41 11,723,900 -0.11(-0.81%)
May 25, 2004 13.04 13.60 12.95 13.52 14,141,600 +0.41(+3.13%)
May 24, 2004 13.08 13.16 13.05 13.11 10,677,600 +0.01(+0.08%)
May 21, 2004 13.07 13.13 12.86 13.10 16,945,000 -0.05(-0.38%)
May 20, 2004 13.41 13.44 13.12 13.15 12,321,200 -0.30(-2.23%)
May 19, 2004 13.73 13.73 13.41 13.45 14,656,400 +0.11(+0.82%)
May 18, 2004 13.29 13.36 13.22 13.34 10,217,800 +0.26(+1.99%)
May 17, 2004 13.02 13.23 12.98 13.08 10,569,800 -0.11(-0.83%)
May 14, 2004 13.17 13.29 13.05 13.19 16,320,800 -0.29(-2.15%)
May 13, 2004 13.21 13.51 13.13 13.48 17,232,800 -0.12(-0.88%)
May 12, 2004 13.60 13.63 13.31 13.60 12,444,700 -0.10(-0.73%)
May 11, 2004 13.63 13.74 13.50 13.70 14,037,600 +0.00(+0.00%)
May 10, 2004 13.79 13.80 13.45 13.70 12,801,600 -0.18(-1.30%)
May 07, 2004 14.06 14.21 13.88 13.88 10,075,200 -0.27(-1.91%)
May 06, 2004 14.18 14.28 14.05 14.15 8,367,700 -0.24(-1.67%)
May 05, 2004 14.47 14.55 14.21 14.39 16,598,700 +0.24(+1.70%)
May 04, 2004 14.05 14.28 13.93 14.15 11,363,000 +0.19(+1.36%)
May 03, 2004 14.15 14.18 13.91 13.96 11,169,700 -0.05(-0.36%)
Apr 30, 2004 14.23 14.23 14.00 14.01 12,645,800 -0.26(-1.82%)
Apr 29, 2004 14.25 14.41 14.14 14.27 18,424,600 -0.33(-2.26%)
Apr 28, 2004 14.67 14.75 14.51 14.60 14,864,000 -0.33(-2.21%)
Apr 27, 2004 14.97 15.12 14.90 14.93 13,116,100 -0.16(-1.06%)
Apr 26, 2004 15.35 15.36 15.01 15.09 9,655,100 -0.12(-0.79%)
Apr 23, 2004 15.19 15.24 15.05 15.21 10,242,300 +0.10(+0.66%)
Apr 22, 2004 14.85 15.17 14.77 15.11 16,341,400 +0.10(+0.67%)
Apr 21, 2004 14.79 15.06 14.75 15.01 13,476,000 +0.04(+0.27%)
Apr 20, 2004 15.36 15.40 14.96 14.97 19,523,200 -0.33(-2.16%)
Apr 19, 2004 15.11 15.30 14.91 15.30 31,365,400 +0.69(+4.72%)
Apr 16, 2004 14.84 15.00 14.05 14.61 93,623,600 -1.44(-8.97%)
Apr 15, 2004 16.25 16.32 16.04 16.05 23,679,100 -0.53(-3.20%)
Apr 14, 2004 16.29 16.58 16.24 16.58 19,763,100 -0.06(-0.36%)
Apr 13, 2004 16.92 16.97 16.55 16.64 20,876,500 -0.40(-2.35%)
Apr 12, 2004 17.25 17.27 16.98 17.04 16,879,200 -0.06(-0.35%)
Apr 08, 2004 17.21 17.24 16.94 17.10 21,660,000 +0.18(+1.06%)
Apr 07, 2004 17.22 17.25 16.88 16.92 50,963,000 -0.29(-1.69%)
Apr 06, 2004 17.80 17.80 17.15 17.21 98,581,600 -3.94(-18.63%)
Apr 05, 2004 21.01 21.25 20.82 21.15 8,815,800 +0.05(+0.24%)
Apr 02, 2004 21.05 21.18 20.91 21.10 8,137,800 +0.40(+1.93%)
Apr 01, 2004 20.80 20.80 20.61 20.70 9,633,700 +0.42(+2.07%)
Mar 31, 2004 20.25 20.44 20.15 20.28 10,578,700 +0.25(+1.25%)
Mar 30, 2004 19.90 20.03 19.81 20.03 7,629,800 +0.02(+0.10%)
Mar 29, 2004 20.10 20.12 19.90 20.01 10,936,800 +0.45(+2.30%)
Mar 26, 2004 19.71 19.86 19.56 19.56 11,017,200 -0.57(-2.83%)
Mar 25, 2004 20.00 20.19 19.86 20.13 12,690,100 +0.59(+3.02%)
Mar 24, 2004 19.49 19.91 19.32 19.54 13,803,000 +0.16(+0.83%)
Mar 23, 2004 19.95 20.02 19.23 19.38 20,337,300 -0.15(-0.77%)
Mar 22, 2004 19.85 19.86 19.43 19.53 10,752,500 -0.49(-2.45%)
Mar 19, 2004 20.37 20.46 19.86 20.02 19,215,900 -0.75(-3.61%)
Mar 18, 2004 20.82 20.93 20.58 20.77 11,396,600 -0.64(-2.99%)
Mar 17, 2004 21.25 21.47 21.14 21.41 10,447,400 +0.54(+2.59%)
Mar 16, 2004 20.91 21.14 20.61 20.87 9,177,800 +0.44(+2.15%)
Mar 15, 2004 21.25 21.27 19.70 20.43 9,826,400 -0.92(-4.31%)
Mar 12, 2004 21.29 21.48 21.04 21.35 10,288,900 +0.23(+1.09%)
Mar 11, 2004 21.42 21.65 21.12 21.12 12,469,500 -0.65(-2.99%)
Mar 10, 2004 22.07 22.11 21.75 21.77 10,775,600 -0.78(-3.46%)
Mar 09, 2004 22.75 22.86 22.36 22.55 9,897,400 -0.50(-2.17%)
Mar 08, 2004 23.42 23.52 22.97 23.05 12,966,400 -0.17(-0.73%)
Mar 05, 2004 22.88 23.45 22.80 23.22 13,840,200 +0.48(+2.11%)
Mar 04, 2004 22.40 22.80 22.36 22.74 7,727,500 +0.47(+2.11%)
Mar 03, 2004 22.15 22.45 21.86 22.27 9,921,700 +0.20(+0.91%)
Mar 02, 2004 22.26 22.45 21.97 22.07 7,289,100 -0.17(-0.76%)
Mar 01, 2004 22.05 22.29 21.93 22.24 6,480,700 +0.47(+2.16%)
Feb 27, 2004 22.20 22.27 21.71 21.77 12,750,300 -0.31(-1.40%)
Feb 26, 2004 21.72 22.14 21.71 22.08 9,723,200 +0.02(+0.09%)
Feb 25, 2004 22.09 22.22 21.82 22.06 8,807,000 -0.12(-0.54%)
Feb 24, 2004 22.10 22.40 21.90 22.18 10,726,300 -0.12(-0.54%)
Feb 23, 2004 22.77 22.80 22.20 22.30 11,999,300 +0.07(+0.31%)
Feb 20, 2004 22.48 22.51 22.05 22.23 9,615,900 -0.25(-1.11%)
Feb 19, 2004 22.77 22.86 22.44 22.48 9,024,400 -0.11(-0.49%)
Feb 18, 2004 22.99 22.99 22.50 22.59 7,630,900 -0.12(-0.53%)
Feb 17, 2004 22.67 22.74 22.49 22.71 5,774,500 +0.51(+2.30%)
Feb 13, 2004 22.52 22.59 22.05 22.20 5,129,900 -0.22(-0.98%)
Feb 12, 2004 22.72 22.84 22.35 22.42 8,651,600 -0.29(-1.28%)
Feb 11, 2004 22.43 22.75 22.23 22.71 11,826,500 +0.65(+2.95%)
Feb 10, 2004 21.90 22.17 21.84 22.06 11,217,500 +0.60(+2.80%)
Feb 09, 2004 21.47 21.68 21.35 21.46 9,129,500 +0.19(+0.89%)
Feb 06, 2004 21.13 21.30 21.04 21.27 10,987,600 +0.80(+3.91%)
Feb 05, 2004 20.72 20.76 20.39 20.47 5,042,800 -0.03(-0.15%)
Feb 04, 2004 20.64 20.73 20.34 20.50 6,492,000 -0.49(-2.33%)
Feb 03, 2004 20.97 21.02 20.84 20.99 4,837,600 +0.26(+1.25%)
Feb 02, 2004 20.77 20.98 20.70 20.73 6,082,100 +0.07(+0.34%)
Jan 30, 2004 20.52 20.75 20.42 20.66 7,685,300 +0.14(+0.68%)
Jan 29, 2004 20.60 20.75 20.15 20.52 11,691,900 -0.10(-0.48%)
Jan 28, 2004 21.18 21.27 20.60 20.62 11,884,100 -0.46(-2.18%)
Jan 27, 2004 21.29 21.43 21.02 21.08 7,359,100 -0.17(-0.80%)
Jan 26, 2004 21.20 21.25 20.94 21.25 8,479,500 +0.10(+0.47%)
Jan 23, 2004 21.26 21.53 21.03 21.15 8,866,100 +0.01(+0.05%)
Jan 22, 2004 21.19 21.48 21.07 21.14 13,936,600 +0.17(+0.81%)
Jan 21, 2004 20.70 21.00 20.38 20.97 13,957,500 -0.13(-0.62%)
Jan 20, 2004 21.20 21.21 20.97 21.10 11,196,600 +0.18(+0.86%)
Jan 16, 2004 20.72 21.00 20.64 20.92 9,036,200 +0.19(+0.92%)
Jan 15, 2004 20.84 20.88 20.52 20.73 9,038,400 -0.19(-0.91%)
Jan 14, 2004 20.91 21.05 20.81 20.92 13,137,000 +0.32(+1.55%)
Jan 13, 2004 21.17 21.22 20.36 20.60 11,500,300 -0.45(-2.14%)
Jan 12, 2004 20.87 21.08 20.66 21.05 11,988,500 +0.39(+1.89%)
Jan 09, 2004 20.45 21.08 20.35 20.66 27,063,400 +0.19(+0.93%)
Jan 08, 2004 17.97 20.67 19.98 20.47 44,211,100 +2.50(+13.91%)
Jan 07, 2004 17.99 18.04 17.75 17.97 20,049,500 +0.48(+2.74%)
Jan 06, 2004 17.45 17.55 17.28 17.49 12,441,700 +0.09(+0.52%)
Jan 05, 2004 17.33 17.50 17.30 17.40 20,499,000 +0.23(+1.34%)
Jan 02, 2004 17.41 17.43 17.13 17.17 13,394,000 +0.17(+1.00%)
Dec 31, 2003 17.02 17.08 16.91 17.00 8,454,600 -0.02(-0.12%)
Dec 30, 2003 17.03 17.24 16.98 17.02 8,768,700 -0.01(-0.06%)
Dec 29, 2003 16.86 17.05 16.82 17.03 14,089,200 +0.34(+2.04%)
Dec 26, 2003 16.68 16.73 16.52 16.69 8,415,000 +0.04(+0.24%)
Dec 24, 2003 16.67 16.83 16.60 16.65 8,089,300 -0.20(-1.19%)
Dec 23, 2003 17.12 17.19 16.71 16.85 17,021,700 -0.19(-1.12%)
Dec 22, 2003 17.00 17.08 16.94 17.04 12,794,600 -0.10(-0.58%)
Dec 19, 2003 17.33 17.35 17.03 17.14 13,792,000 -0.17(-0.98%)
Dec 18, 2003 17.00 17.36 17.00 17.31 18,474,500 +0.19(+1.11%)
Dec 17, 2003 17.59 17.29 16.95 17.12 19,628,900 -0.47(-2.67%)
Dec 16, 2003 17.68 17.68 17.31 17.59 15,407,100 +0.04(+0.23%)
Dec 15, 2003 17.61 17.95 17.54 17.55 9,147,900 -0.06(-0.34%)
Dec 12, 2003 17.85 17.89 17.62 17.61 7,756,800 -0.22(-1.23%)
Dec 11, 2003 17.45 17.83 17.41 17.83 8,827,800 +0.20(+1.13%)
Dec 10, 2003 17.49 17.62 17.40 17.63 13,350,200 +0.14(+0.80%)
Dec 09, 2003 17.90 17.99 17.44 17.49 15,405,600 -0.41(-2.29%)
Dec 08, 2003 18.07 17.98 17.76 17.90 12,957,600 -0.17(-0.94%)
Dec 05, 2003 18.45 18.20 18.02 18.07 10,517,400 -0.38(-2.06%)
Dec 04, 2003 18.03 18.51 18.20 18.45 11,000,700 +0.42(+2.33%)
Dec 03, 2003 18.01 18.25 18.01 18.03 10,020,500 +0.02(+0.11%)
Dec 02, 2003 18.05 18.21 17.99 18.01 9,285,100 -0.06(-0.33%)
Dec 01, 2003 18.01 18.10 17.87 18.07 9,275,200 +0.09(+0.50%)
Nov 28, 2003 17.98 18.04 17.91 17.98 2,279,300 +0.00(+0.00%)
Nov 26, 2003 17.80 18.09 17.89 17.98 6,883,900 +0.18(+1.01%)
Nov 25, 2003 17.69 17.97 17.79 17.80 8,714,500 +0.11(+0.62%)
Nov 24, 2003 17.90 18.20 17.63 17.69 30,272,000 -0.10(-0.56%)
Nov 21, 2003 17.44 17.83 17.67 17.79 12,172,400 +0.35(+2.01%)
Nov 20, 2003 17.43 17.75 17.40 17.44 8,815,400 -0.20(-1.13%)
Nov 19, 2003 17.51 17.65 17.45 17.64 8,251,700 +0.12(+0.68%)
Nov 18, 2003 17.70 17.82 17.50 17.52 9,621,100 +0.05(+0.29%)
Nov 17, 2003 17.54 17.62 17.32 17.47 6,352,300 -0.31(-1.74%)
Nov 14, 2003 17.88 18.17 17.75 17.78 10,244,700 -0.10(-0.56%)
Nov 13, 2003 17.75 17.98 17.73 17.88 8,621,500 +0.14(+0.79%)
Nov 12, 2003 17.08 17.85 17.49 17.74 11,684,200 +0.66(+3.86%)
Nov 11, 2003 17.17 17.24 16.99 17.08 7,885,800 -0.09(-0.52%)
Nov 10, 2003 17.57 17.42 17.17 17.17 6,654,500 -0.40(-2.28%)
Nov 07, 2003 17.72 17.77 17.55 17.57 8,136,100 +0.04(+0.23%)
Nov 06, 2003 17.22 17.68 17.21 17.53 13,414,200 +0.32(+1.86%)
Nov 05, 2003 17.16 17.21 16.85 17.21 11,848,800 +0.11(+0.64%)
Nov 04, 2003 17.16 17.20 16.98 17.10 7,043,654 -0.09(-0.52%)
Nov 03, 2003 16.99 17.35 17.15 17.19 6,940,824 +0.20(+1.18%)
Oct 31, 2003 16.98 17.12 16.90 16.99 11,651,000 +0.01(+0.06%)
Oct 30, 2003 17.16 17.22 16.97 16.98 10,357,700 -0.18(-1.05%)
Oct 29, 2003 17.12 17.25 17.03 17.16 6,891,200 +0.04(+0.23%)
Oct 28, 2003 16.93 17.12 16.85 17.12 10,337,800 +0.37(+2.21%)
Oct 27, 2003 16.80 16.82 16.67 16.75 6,329,000 -0.05(-0.30%)
Oct 24, 2003 16.83 16.97 16.60 16.80 7,106,100 -0.14(-0.83%)
Oct 23, 2003 16.84 16.96 16.73 16.94 6,156,400 +0.03(+0.18%)
Oct 22, 2003 17.03 17.09 16.91 16.91 7,346,700 -0.28(-1.63%)
Oct 21, 2003 16.93 17.26 17.04 17.19 9,694,700 +0.26(+1.54%)
Oct 20, 2003 16.85 16.97 16.75 16.93 7,507,100 -0.07(-0.41%)
Oct 17, 2003 16.62 17.18 16.91 17.00 17,211,000 +0.38(+2.29%)
Oct 16, 2003 17.23 16.72 16.44 16.62 23,294,000 -0.61(-3.54%)
Oct 15, 2003 17.07 17.36 17.00 17.23 20,849,200 +0.16(+0.94%)
Oct 14, 2003 17.03 17.12 16.98 17.07 14,528,000 -0.19(-1.10%)
Oct 13, 2003 17.31 17.45 17.18 17.26 11,473,400 -0.05(-0.29%)
Oct 10, 2003 17.25 17.35 17.16 17.31 9,165,400 +0.20(+1.17%)
Oct 09, 2003 17.21 17.33 17.05 17.11 13,780,300 +0.24(+1.42%)
Oct 08, 2003 17.13 17.13 16.81 16.87 11,172,400 +0.02(+0.12%)
Oct 07, 2003 16.88 16.86 16.60 16.85 9,066,800 -0.03(-0.18%)
Oct 06, 2003 16.80 17.01 16.77 16.88 9,069,400 +0.08(+0.48%)
Oct 03, 2003 16.56 17.04 16.66 16.80 21,092,400 +0.24(+1.45%)
Oct 02, 2003 16.15 16.72 15.95 16.56 31,295,500 +0.54(+3.37%)
Oct 01, 2003 15.60 16.12 15.58 16.02 12,660,700 +0.42(+2.69%)
Sep 30, 2003 15.90 15.83 15.49 15.60 16,250,300 -0.30(-1.89%)
Sep 29, 2003 15.26 15.92 15.55 15.90 20,005,500 +0.64(+4.19%)
Sep 26, 2003 15.07 15.50 15.13 15.26 14,592,900 +0.19(+1.26%)
Sep 25, 2003 15.25 15.35 15.07 15.07 10,513,000 -0.06(-0.40%)
Sep 24, 2003 15.58 15.66 15.13 15.13 15,437,100 -0.45(-2.89%)
Sep 23, 2003 15.48 15.66 15.31 15.58 21,076,200 +0.10(+0.65%)
Sep 22, 2003 15.75 15.75 15.36 15.48 14,954,100 -0.54(-3.37%)
Sep 19, 2003 15.92 16.15 15.79 16.02 12,625,100 +0.10(+0.63%)
Sep 18, 2003 15.53 15.90 15.61 15.92 10,454,100 +0.39(+2.51%)
Sep 17, 2003 15.83 15.83 15.46 15.53 9,569,100 -0.30(-1.90%)
Sep 16, 2003 15.38 15.86 15.45 15.83 13,734,400 +0.45(+2.93%)
Sep 15, 2003 15.60 15.67 15.32 15.38 13,352,400 -0.22(-1.41%)
Sep 12, 2003 15.70 15.71 15.43 15.60 9,699,200 +0.00(+0.00%)
Sep 11, 2003 15.52 15.64 15.28 15.60 16,477,700 +0.21(+1.36%)
Sep 10, 2003 15.52 15.60 15.31 15.39 26,822,700 -0.61(-3.81%)
Sep 09, 2003 16.10 16.30 15.97 16.00 28,017,300 -1.07(-6.27%)
Sep 08, 2003 16.50 17.10 16.44 17.07 22,367,300 +0.53(+3.20%)
Sep 05, 2003 16.43 16.80 16.42 16.54 12,855,100 -0.26(-1.55%)
Sep 04, 2003 16.78 16.88 16.65 16.80 11,670,400 +0.11(+0.66%)
Sep 03, 2003 16.78 16.84 16.62 16.69 15,421,000 +0.21(+1.27%)
Sep 02, 2003 16.18 16.50 16.05 16.48 13,615,100 +0.19(+1.17%)
Aug 29, 2003 16.41 16.55 16.22 16.29 7,959,000 -0.10(-0.61%)
Aug 28, 2003 16.26 16.47 16.16 16.39 14,480,500 +0.08(+0.49%)
Aug 27, 2003 15.84 16.48 15.84 16.31 19,240,700 +0.52(+3.29%)
Aug 26, 2003 15.24 15.85 15.09 15.79 17,892,000 +0.35(+2.27%)
Aug 25, 2003 15.46 15.54 15.30 15.44 6,729,200 -0.12(-0.77%)
Aug 22, 2003 15.77 15.99 15.46 15.56 11,908,900 -0.02(-0.13%)
Aug 21, 2003 15.64 15.79 15.45 15.58 12,471,400 +0.06(+0.39%)
Aug 20, 2003 15.38 15.71 15.35 15.52 13,381,900 -0.20(-1.27%)
Aug 19, 2003 15.28 15.81 15.15 15.72 30,008,400 +0.82(+5.50%)
Aug 18, 2003 14.72 14.94 14.69 14.90 13,985,800 +0.11(+0.74%)
Aug 15, 2003 14.71 14.79 14.63 14.79 4,008,100 +0.09(+0.61%)
Aug 14, 2003 14.66 14.84 14.63 14.70 8,766,200 -0.10(-0.68%)
Aug 13, 2003 14.75 15.00 14.66 14.80 13,935,600 +0.05(+0.34%)
Aug 12, 2003 14.53 14.78 14.36 14.75 9,396,200 +0.21(+1.44%)
Aug 11, 2003 14.30 14.64 14.29 14.54 5,774,200 +0.26(+1.82%)
Aug 08, 2003 14.47 14.49 14.22 14.28 5,856,000 +0.03(+0.21%)
Aug 07, 2003 14.19 14.35 14.12 14.25 9,326,000 -0.11(-0.77%)
Aug 06, 2003 14.18 14.52 14.08 14.36 21,657,000 -0.22(-1.51%)
Aug 05, 2003 14.75 14.85 14.55 14.58 10,342,000 -0.37(-2.47%)
Aug 04, 2003 14.81 15.09 14.67 14.95 9,075,600 +0.11(+0.74%)
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.