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
)
3.840
+0.030 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2003
10.56
10.57
10.31
10.31
13,987,061
-0.14(-1.31%)
Apr 29, 2003
10.41
10.52
10.31
10.45
13,738,635
+0.14(+1.33%)
Apr 28, 2003
10.10
10.39
10.05
10.31
12,683,386
+0.35(+3.56%)
Apr 25, 2003
10.09
10.09
9.833
9.957
18,845,508
-0.38(-3.67%)
Apr 24, 2003
10.47
10.50
10.26
10.34
12,060,072
-0.24(-2.29%)
Apr 23, 2003
10.59
10.67
10.41
10.58
19,424,794
+0.11(+1.01%)
Apr 22, 2003
10.16
10.56
10.13
10.47
17,633,268
+0.26(+2.50%)
Apr 21, 2003
10.14
10.33
10.08
10.22
14,280,962
+0.15(+1.48%)
Apr 17, 2003
9.783
10.09
9.752
10.07
31,088,766
+0.62(+6.59%)
Apr 16, 2003
9.441
9.515
9.248
9.447
15,951,812
+0.14(+1.47%)
Apr 15, 2003
9.229
9.409
9.210
9.310
9,214,742
+0.07(+0.74%)
Apr 14, 2003
9.080
9.260
9.030
9.241
7,925,208
+0.16(+1.71%)
Apr 11, 2003
9.092
9.198
8.974
9.086
8,544,988
+0.01(+0.07%)
Apr 10, 2003
9.161
9.161
8.936
9.080
13,074,665
-0.17(-1.88%)
Apr 09, 2003
9.497
9.596
9.254
9.254
10,730,366
-0.08(-0.87%)
Apr 08, 2003
9.465
9.521
9.310
9.335
14,475,718
-0.07(-0.73%)
Apr 07, 2003
9.727
9.783
9.403
9.403
18,397,186
+0.18(+1.96%)
Apr 04, 2003
9.366
9.372
9.055
9.223
17,065,872
-0.09(-0.94%)
Apr 03, 2003
9.279
9.465
9.235
9.310
13,870,400
-0.02(-0.27%)
Apr 02, 2003
9.223
9.478
9.192
9.335
30,800,972
+0.47(+5.26%)
Apr 01, 2003
8.818
8.955
8.737
8.868
13,389,456
+0.15(+1.71%)
Mar 31, 2003
8.700
8.818
8.576
8.719
10,271,597
-0.27(-2.98%)
Mar 28, 2003
9.210
9.210
8.974
8.986
15,184,037
-0.23(-2.50%)
Mar 27, 2003
9.024
9.285
8.980
9.217
12,777,390
-0.12(-1.27%)
Mar 26, 2003
9.353
9.360
9.148
9.335
12,981,144
-0.01(-0.13%)
Mar 25, 2003
9.042
9.422
9.024
9.347
12,073,409
+0.21(+2.32%)
Mar 24, 2003
9.391
9.434
9.030
9.136
20,576,456
-0.70(-7.15%)
Mar 21, 2003
9.627
9.876
9.584
9.839
19,021,624
+0.36(+3.81%)
Mar 20, 2003
9.335
9.565
9.273
9.478
11,289,565
+0.02(+0.26%)
Mar 19, 2003
9.409
9.509
9.279
9.453
14,802,399
+0.15(+1.61%)
Mar 18, 2003
9.490
9.521
9.241
9.304
17,842,646
-0.01(-0.13%)
Mar 17, 2003
8.856
9.428
8.806
9.316
22,961,090
+0.41(+4.61%)
Mar 14, 2003
8.930
9.024
8.800
8.905
18,819,960
+0.10(+1.13%)
Mar 13, 2003
8.576
8.862
8.482
8.806
24,864,618
+0.46(+5.52%)
Mar 12, 2003
8.165
8.383
8.059
8.345
31,389,096
+0.32(+3.95%)
Mar 11, 2003
7.673
8.084
7.673
8.028
39,607,884
+0.14(+1.82%)
Mar 10, 2003
7.903
7.991
7.810
7.885
24,154,048
-0.17(-2.16%)
Mar 07, 2003
7.928
8.059
7.816
8.059
24,541,472
-0.10(-1.22%)
Mar 06, 2003
8.183
8.289
8.121
8.159
9,234,025
-0.14(-1.72%)
Mar 05, 2003
8.271
8.339
8.183
8.302
15,369,794
+0.16(+1.99%)
Mar 04, 2003
8.227
8.239
8.115
8.140
10,342,461
-0.15(-1.80%)
Mar 03, 2003
8.526
8.576
8.239
8.289
12,453,279
+0.06(+0.68%)
Feb 28, 2003
8.221
8.345
8.159
8.233
14,496,125
+0.19(+2.32%)
Feb 27, 2003
7.891
8.109
7.791
8.047
13,620,046
+0.12(+1.49%)
Feb 26, 2003
8.009
8.127
7.916
7.928
19,938,358
-0.34(-4.07%)
Feb 25, 2003
8.239
8.370
8.053
8.264
27,500,890
-0.28(-3.28%)
Feb 24, 2003
8.495
8.650
8.482
8.544
11,961,730
-0.04(-0.51%)
Feb 21, 2003
8.557
8.731
8.470
8.588
8,432,987
+0.01(+0.07%)
Feb 20, 2003
8.750
8.775
8.551
8.582
12,048,341
-0.12(-1.36%)
Feb 19, 2003
8.880
8.880
8.613
8.700
12,961,701
-0.17(-1.96%)
Feb 18, 2003
8.918
9.011
8.812
8.874
13,526,203
+0.19(+2.22%)
Feb 14, 2003
8.439
8.712
8.401
8.681
17,186,390
+0.23(+2.72%)
Feb 13, 2003
8.451
8.544
8.264
8.451
16,019,944
-0.12(-1.38%)
Feb 12, 2003
8.669
8.744
8.544
8.569
11,280,406
-0.20(-2.27%)
Feb 11, 2003
8.694
8.961
8.694
8.768
18,531,842
+0.14(+1.59%)
Feb 10, 2003
8.426
8.700
8.370
8.632
15,785,819
+0.19(+2.21%)
Feb 07, 2003
8.781
8.812
8.426
8.445
8,548,523
-0.14(-1.60%)
Feb 06, 2003
8.663
8.681
8.432
8.582
16,665,113
-0.17(-1.99%)
Feb 05, 2003
8.824
8.930
8.706
8.756
15,420,733
-0.08(-0.92%)
Feb 04, 2003
8.793
8.918
8.706
8.837
12,344,171
-0.12(-1.39%)
Feb 03, 2003
8.831
9.055
8.806
8.961
11,985,833
+0.01(+0.07%)
Jan 31, 2003
8.669
8.986
8.619
8.955
18,445,874
-0.01(-0.07%)
Jan 30, 2003
9.204
9.266
8.887
8.961
12,924,581
-0.20(-2.17%)
Jan 29, 2003
8.974
9.279
8.868
9.161
19,073,848
+0.35(+4.03%)
Jan 28, 2003
8.650
8.862
8.520
8.806
18,699,602
+0.11(+1.29%)
Jan 27, 2003
8.899
8.992
8.513
8.694
18,064,880
-0.32(-3.59%)
Jan 24, 2003
9.030
9.154
8.912
9.017
20,719,952
+0.12(+1.33%)
Jan 23, 2003
9.360
9.447
8.737
8.899
54,942,648
-0.40(-4.28%)
Jan 22, 2003
9.279
9.615
9.241
9.297
18,398,150
+0.02(+0.20%)
Jan 21, 2003
9.453
9.528
9.204
9.279
13,019,388
-0.14(-1.52%)
Jan 17, 2003
9.335
9.503
9.273
9.422
23,392,058
-0.37(-3.75%)
Jan 16, 2003
9.938
9.957
9.621
9.789
21,943,764
-0.46(-4.49%)
Jan 15, 2003
10.35
10.36
10.13
10.25
12,149,415
-0.06(-0.54%)
Jan 14, 2003
10.37
10.51
10.24
10.31
15,785,337
+0.02(+0.18%)
Jan 13, 2003
10.41
10.47
10.08
10.29
16,618,834
+0.02(+0.24%)
Jan 10, 2003
9.988
10.36
9.957
10.26
15,624,326
+0.15(+1.48%)
Jan 09, 2003
9.957
10.28
9.926
10.11
21,693,250
+0.32(+3.31%)
Jan 08, 2003
9.864
9.864
9.696
9.789
24,183,936
-0.55(-5.35%)
Jan 07, 2003
10.63
10.66
10.21
10.34
18,131,084
-0.38(-3.54%)
Jan 06, 2003
10.27
10.73
10.21
10.72
17,583,614
+0.35(+3.36%)
Jan 03, 2003
10.40
10.54
10.30
10.37
10,496,562
-0.05(-0.48%)
Jan 02, 2003
9.963
10.44
9.901
10.42
19,298,010
+0.78(+8.06%)
Dec 31, 2002
9.509
9.665
9.378
9.646
12,520,286
-0.02(-0.19%)
Dec 30, 2002
9.696
9.833
9.565
9.665
10,541,395
-0.01(-0.13%)
Dec 27, 2002
9.795
9.876
9.571
9.677
8,591,106
-0.24(-2.39%)
Dec 26, 2002
9.802
10.08
9.802
9.914
7,066,804
+0.10(+1.01%)
Dec 24, 2002
9.988
10.04
9.708
9.814
5,484,977
-0.21(-2.05%)
Dec 23, 2002
10.06
10.14
9.945
10.02
10,797,534
-0.06(-0.62%)
Dec 20, 2002
10.07
10.32
9.970
10.08
15,487,580
+0.01(+0.12%)
Dec 19, 2002
10.28
10.38
9.932
10.07
19,404,548
-0.26(-2.47%)
Dec 18, 2002
10.34
10.39
10.17
10.32
19,052,156
-0.50(-4.65%)
Dec 17, 2002
10.95
11.00
10.74
10.83
16,090,487
-0.18(-1.64%)
Dec 16, 2002
10.66
11.03
10.65
11.01
14,124,289
+0.36(+3.39%)
Dec 13, 2002
10.65
10.79
10.55
10.65
13,904,627
-0.05(-0.46%)
Dec 12, 2002
10.73
10.83
10.61
10.70
16,380,371
+0.14(+1.30%)
Dec 11, 2002
10.55
10.73
10.42
10.56
29,526,222
-0.29(-2.64%)
Dec 10, 2002
10.61
10.92
10.55
10.85
41,842,272
-0.37(-3.27%)
Dec 09, 2002
11.62
11.68
11.15
11.21
26,433,912
-0.82(-6.82%)
Dec 06, 2002
11.69
12.12
11.33
12.04
29,890,666
+0.34(+2.93%)
Dec 05, 2002
11.73
11.82
11.36
11.69
27,323,490
-0.07(-0.58%)
Dec 04, 2002
11.58
12.00
11.54
11.76
35,093,792
-0.20(-1.67%)
Dec 03, 2002
11.62
12.14
11.39
11.96
57,725,628
-0.58(-4.61%)
Dec 02, 2002
12.45
12.72
12.27
12.54
39,254,688
+0.58(+4.89%)
Nov 29, 2002
12.13
12.13
11.94
11.95
8,101,484
-0.17(-1.39%)
Nov 27, 2002
11.65
12.28
11.63
12.12
23,013,796
+0.58(+5.01%)
Nov 26, 2002
11.56
11.74
11.51
11.54
25,792,760
-0.37(-3.08%)
Nov 25, 2002
11.80
11.98
11.72
11.91
17,803,758
+0.02(+0.21%)
Nov 22, 2002
11.81
11.97
11.70
11.89
17,346,596
+0.02(+0.21%)
Nov 21, 2002
11.72
11.92
11.67
11.86
27,354,664
+0.43(+3.76%)
Nov 20, 2002
10.90
11.45
10.89
11.43
15,617,738
+0.48(+4.38%)
Nov 19, 2002
11.11
11.18
10.87
10.95
16,771,810
-0.31(-2.76%)
Nov 18, 2002
11.48
11.61
11.26
11.26
18,073,556
-0.07(-0.60%)
Nov 15, 2002
10.91
11.39
10.89
11.33
12,469,669
+0.13(+1.17%)
Nov 14, 2002
11.06
11.21
11.04
11.20
23,348,672
+0.58(+5.45%)
Nov 13, 2002
10.39
10.80
10.37
10.62
16,928,644
+0.23(+2.22%)
Nov 12, 2002
10.06
10.55
10.05
10.39
27,426,652
+0.44(+4.44%)
Nov 11, 2002
10.13
10.13
9.839
9.951
19,691,700
-0.52(-4.99%)
Nov 08, 2002
10.52
10.66
10.27
10.47
11,754,761
-0.23(-2.15%)
Nov 07, 2002
10.55
10.85
10.44
10.70
16,128,088
-0.21(-1.88%)
Nov 06, 2002
10.98
11.00
10.57
10.91
29,518,670
-0.29(-2.61%)
Nov 05, 2002
10.89
11.31
10.87
11.20
21,800,750
+0.22(+1.98%)
Nov 04, 2002
10.80
11.33
10.77
10.98
30,306,048
+0.47(+4.44%)
Nov 01, 2002
10.13
10.55
10.08
10.52
12,634,376
+0.17(+1.69%)
Oct 31, 2002
10.45
10.60
10.34
10.34
11,900,507
-0.14(-1.37%)
Oct 30, 2002
10.21
10.55
10.00
10.49
14,865,068
+0.31(+3.06%)
Oct 29, 2002
10.36
10.42
9.938
10.17
15,675,908
-0.37(-3.54%)
Oct 28, 2002
10.66
10.76
10.49
10.55
19,525,066
+0.04(+0.35%)
Oct 25, 2002
10.13
10.59
10.13
10.51
17,429,512
+0.46(+4.58%)
Oct 24, 2002
10.22
10.29
10.03
10.05
18,444,750
-0.09(-0.86%)
Oct 23, 2002
9.963
10.21
9.770
10.14
17,001,114
-0.01(-0.06%)
Oct 22, 2002
10.01
10.28
9.970
10.14
17,210,492
-0.26(-2.51%)
Oct 21, 2002
10.00
10.42
9.833
10.41
18,912,838
+0.21(+2.01%)
Oct 18, 2002
9.882
10.28
9.795
10.20
20,967,254
-0.13(-1.27%)
Oct 17, 2002
10.13
10.41
9.845
10.33
54,403,052
+1.00(+10.67%)
Oct 16, 2002
9.210
9.403
9.086
9.335
22,573,506
-0.39(-3.97%)
Oct 15, 2002
9.609
9.858
9.335
9.721
33,121,328
+0.71(+7.87%)
Oct 14, 2002
8.849
9.098
8.818
9.011
11,693,699
+0.02(+0.28%)
Oct 11, 2002
8.899
9.148
8.750
8.986
19,977,246
+0.41(+4.79%)
Oct 10, 2002
8.140
8.650
8.071
8.576
15,216,818
+0.50(+6.16%)
Oct 09, 2002
8.003
8.252
7.991
8.078
16,442,075
-0.26(-3.06%)
Oct 08, 2002
8.208
8.333
7.947
8.333
20,603,452
+0.23(+2.84%)
Oct 07, 2002
8.090
8.401
7.972
8.103
13,294,489
-0.01(-0.08%)
Oct 04, 2002
8.513
8.526
8.090
8.109
13,807,570
-0.51(-5.92%)
Oct 03, 2002
8.812
8.887
8.520
8.619
15,187,733
-0.12(-1.42%)
Oct 02, 2002
8.706
9.073
8.675
8.744
16,281,065
-0.12(-1.33%)
Oct 01, 2002
8.414
8.862
8.239
8.862
17,052,374
+0.62(+7.47%)
Sep 30, 2002
8.308
8.376
8.059
8.246
16,785,790
-0.28(-3.28%)
Sep 27, 2002
8.681
8.912
8.476
8.526
14,312,618
-0.07(-0.80%)
Sep 26, 2002
8.625
8.793
8.526
8.594
27,231,896
+0.35(+4.23%)
Sep 25, 2002
7.966
8.302
7.847
8.246
17,820,632
+0.49(+6.34%)
Sep 24, 2002
7.474
7.779
7.387
7.754
21,156,546
-0.02(-0.32%)
Sep 23, 2002
7.742
7.879
7.574
7.779
9,119,132
-0.21(-2.65%)
Sep 20, 2002
8.003
8.115
7.841
7.991
11,939,394
+0.26(+3.38%)
Sep 19, 2002
7.785
7.953
7.729
7.729
12,037,896
-0.32(-4.02%)
Sep 18, 2002
8.071
8.183
7.804
8.053
11,764,564
-0.21(-2.56%)
Sep 17, 2002
8.470
8.526
8.246
8.264
9,388,447
-0.13(-1.56%)
Sep 16, 2002
8.557
8.600
8.252
8.395
8,575,680
-0.34(-3.92%)
Sep 13, 2002
8.557
8.800
8.495
8.737
9,699,060
+0.04(+0.50%)
Sep 12, 2002
8.918
8.943
8.619
8.694
14,040,088
-0.40(-4.38%)
Sep 11, 2002
9.098
9.353
9.024
9.092
21,630,098
+0.46(+5.34%)
Sep 10, 2002
8.526
8.644
8.457
8.632
19,761,440
-0.19(-2.19%)
Sep 09, 2002
8.675
8.893
8.495
8.824
19,896,098
+0.14(+1.65%)
Sep 06, 2002
8.744
8.831
8.594
8.681
17,411,676
+0.38(+4.57%)
Sep 05, 2002
8.047
8.401
7.966
8.302
20,972,718
+0.15(+1.83%)
Sep 04, 2002
7.791
8.258
7.717
8.152
18,148,920
+0.38(+4.88%)
Sep 03, 2002
8.015
8.078
7.742
7.773
15,326,569
-0.50(-6.02%)
Aug 30, 2002
8.152
8.376
8.078
8.271
7,426,428
-0.08(-0.97%)
Aug 29, 2002
8.165
8.482
8.146
8.352
9,149,984
-0.02(-0.22%)
Aug 28, 2002
8.395
8.507
8.202
8.370
11,172,583
-0.32(-3.72%)
Aug 27, 2002
8.868
9.061
8.656
8.694
10,586,709
-0.11(-1.27%)
Aug 26, 2002
8.756
8.868
8.464
8.806
7,617,166
+0.07(+0.78%)
Aug 23, 2002
8.930
8.974
8.669
8.737
6,846,499
-0.45(-4.94%)
Aug 22, 2002
8.968
9.204
8.912
9.192
11,265,301
+0.14(+1.51%)
Aug 21, 2002
9.017
9.185
8.768
9.055
18,418,396
+0.34(+3.93%)
Aug 20, 2002
8.688
8.949
8.588
8.712
14,932,237
+0.26(+3.09%)
Aug 16, 2002
8.078
8.681
8.059
8.451
22,616,892
+0.42(+5.27%)
Aug 15, 2002
7.935
8.152
7.804
8.028
16,937,482
+0.07(+0.94%)
Aug 14, 2002
7.617
7.997
7.437
7.953
23,690,298
+0.45(+6.06%)
Aug 13, 2002
7.742
8.009
7.468
7.499
24,598,034
-0.37(-4.74%)
Aug 12, 2002
7.879
8.028
7.636
7.872
18,660,394
+0.87(+12.44%)
Aug 07, 2002
7.374
7.455
6.802
7.001
28,738,200
-0.02(-0.27%)
Aug 06, 2002
6.789
7.157
6.821
7.020
14,401,318
+0.32(+4.83%)
Aug 05, 2002
6.933
6.933
6.597
6.696
12,351,562
-0.37(-5.20%)
Aug 02, 2002
7.312
7.343
6.958
7.063
11,255,820
-0.16(-2.16%)
Aug 01, 2002
7.574
7.605
7.076
7.219
13,235,837
-0.50(-6.45%)
Jul 31, 2002
7.903
7.810
7.499
7.717
10,549,751
-0.19(-2.36%)
Jul 30, 2002
7.723
7.984
7.580
7.903
11,882,831
+0.16(+2.09%)
Jul 29, 2002
7.269
7.798
7.238
7.742
17,067,480
+0.78(+11.27%)
Jul 26, 2002
6.870
7.219
6.733
6.958
17,100,100
-0.09(-1.24%)
Jul 25, 2002
7.468
7.337
6.771
7.045
16,003,232
-0.46(-6.14%)
Jul 24, 2002
6.597
7.536
6.541
7.505
28,266,576
+0.38(+5.33%)
Jul 23, 2002
7.561
7.518
6.870
7.126
31,584,012
-0.59(-7.66%)
Jul 22, 2002
8.059
8.183
7.555
7.717
17,125,166
-0.15(-1.90%)
Jul 19, 2002
8.028
8.401
7.791
7.866
19,231,164
-0.92(-10.48%)
Jul 17, 2002
9.086
9.061
8.700
8.787
28,925,082
+0.30(+3.60%)
Jul 12, 2002
8.756
8.843
8.308
8.482
23,173,200
-0.21(-2.43%)
Jul 11, 2002
8.451
8.744
8.215
8.694
9,432,476
+0.14(+1.60%)
Jul 10, 2002
9.185
9.204
8.420
8.557
27,596,662
-0.44(-4.84%)
Jul 09, 2002
9.024
9.024
8.992
8.992
14,775,082
-0.03(-0.34%)
Jul 08, 2002
9.422
9.677
8.992
9.024
24,857,868
-0.40(-4.23%)
Jul 05, 2002
9.235
9.428
9.229
9.422
14,235,326
+0.73(+8.38%)
Jul 04, 2002
8.239
8.744
8.215
8.694
16,280,100
+0.00(+0.00%)
Jul 03, 2002
8.239
8.744
8.215
8.694
16,280,100
+0.54(+6.64%)
Jul 02, 2002
8.663
8.831
8.071
8.152
21,807,820
-0.47(-5.48%)
Jul 01, 2002
9.030
9.086
8.557
8.625
14,470,415
-0.39(-4.28%)
Jun 28, 2002
8.905
9.192
8.837
9.011
15,904,408
+0.39(+4.55%)
Jun 27, 2002
8.576
8.681
8.208
8.619
25,816,382
+0.27(+3.20%)
Jun 26, 2002
7.561
8.352
7.542
8.352
35,560,596
+0.67(+8.66%)
Jun 25, 2002
7.841
7.903
7.623
7.686
16,768,436
-0.12(-1.52%)
Jun 21, 2002
8.015
8.239
7.636
7.804
20,504,950
+0.07(+0.89%)
Jun 20, 2002
7.841
8.090
7.723
7.735
24,881,330
+0.02(+0.24%)
Jun 19, 2002
7.903
8.009
7.661
7.717
10,769,895
-0.43(-5.27%)
Jun 18, 2002
8.109
8.271
8.059
8.146
16,283,154
-0.11(-1.28%)
Jun 17, 2002
8.152
8.352
8.065
8.252
18,863,988
+0.50(+6.42%)
Jun 14, 2002
7.430
7.835
7.219
7.754
23,100,890
-0.14(-1.74%)
Jun 12, 2002
7.785
7.997
7.561
7.891
27,701,110
+0.08(+1.04%)
Jun 11, 2002
8.401
8.432
7.785
7.810
47,571,656
+0.34(+4.58%)
Jun 10, 2002
7.742
7.829
7.437
7.468
22,876,406
-0.19(-2.44%)
Jun 07, 2002
7.561
7.791
7.430
7.655
37,243,980
-0.45(-5.53%)
Jun 06, 2002
8.551
8.576
8.028
8.103
20,068,838
-0.39(-4.55%)
Jun 05, 2002
8.488
8.594
8.196
8.488
15,603,597
-0.15(-1.73%)
May 31, 2002
8.712
8.893
8.588
8.638
23,540,536
-0.26(-2.87%)
May 28, 2002
8.968
8.992
8.737
8.893
13,106,482
+0.02(+0.28%)
May 27, 2002
8.700
9.024
8.650
8.868
19,529,082
+0.00(+0.00%)
May 24, 2002
8.700
9.024
8.650
8.868
19,527,796
-0.11(-1.18%)
May 23, 2002
9.024
9.061
8.781
8.974
23,955,436
-0.30(-3.22%)
May 22, 2002
9.409
9.472
9.024
9.273
21,988,758
-0.31(-3.25%)
May 21, 2002
9.982
10.03
9.453
9.584
21,894,754
-0.60(-5.87%)
May 20, 2002
10.27
10.27
9.963
10.18
10,295,379
-0.24(-2.33%)
May 17, 2002
10.34
10.42
9.994
10.42
15,492,079
+0.37(+3.65%)
May 16, 2002
10.07
10.14
9.932
10.06
11,699,324
-0.16(-1.58%)
May 15, 2002
10.16
10.50
10.06
10.22
17,073,746
-0.06(-0.55%)
May 14, 2002
10.20
10.36
10.04
10.27
15,946,991
+0.47(+4.76%)
May 13, 2002
9.565
9.938
9.528
9.808
18,718,242
+0.37(+3.89%)
May 10, 2002
9.820
9.820
9.335
9.441
14,409,835
-0.44(-4.47%)
May 09, 2002
10.21
10.26
9.789
9.882
15,403,218
-0.39(-3.82%)
May 08, 2002
10.01
10.36
9.895
10.27
17,898,566
+0.91(+9.70%)
May 07, 2002
9.534
9.584
9.260
9.366
14,914,561
+0.09(+1.01%)
May 06, 2002
9.490
9.584
9.036
9.273
20,844,326
-0.33(-3.43%)
May 03, 2002
9.926
9.938
9.335
9.602
19,031,588
-0.45(-4.52%)
May 02, 2002
10.19
10.39
10.02
10.06
12,915,101
-0.12(-1.16%)
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.