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
UNCHANGED
Streaming Delayed 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, 2010
7.561
7.617
7.480
7.567
55,044,936
+0.06(+0.83%)
Apr 29, 2010
7.530
7.549
7.486
7.505
51,187,924
+0.03(+0.42%)
Apr 28, 2010
7.549
7.567
7.424
7.474
56,769,136
-0.07(-0.99%)
Apr 27, 2010
7.648
7.773
7.530
7.549
48,308
-0.20(-2.57%)
Apr 26, 2010
7.754
7.788
7.679
7.748
72,257,984
-0.19(-2.43%)
Apr 23, 2010
7.903
7.941
7.823
7.941
80,761,640
-0.14(-1.77%)
Apr 22, 2010
7.916
8.190
7.854
8.084
259,602,704
-1.22(-13.11%)
Apr 21, 2010
9.441
9.534
9.123
9.304
80,540
-0.14(-1.45%)
Apr 20, 2010
9.577
9.596
9.422
9.441
115,259
+0.01(+0.13%)
Apr 19, 2010
9.297
9.453
9.285
9.428
32,565,318
+0.13(+1.41%)
Apr 16, 2010
9.366
9.403
9.185
9.297
47,952,600
-0.20(-2.10%)
Apr 15, 2010
9.571
9.605
9.472
9.497
34,882,520
-0.13(-1.36%)
Apr 14, 2010
9.584
9.627
9.472
9.627
39,349,628
+0.22(+2.31%)
Apr 13, 2010
9.453
9.465
9.341
9.409
39,668,804
+0.01(+0.13%)
Apr 12, 2010
9.497
9.497
9.335
9.397
76,972,632
+0.06(+0.60%)
Apr 09, 2010
9.360
9.521
9.291
9.341
56,782,440
-0.04(-0.46%)
Apr 08, 2010
9.503
9.553
9.335
9.385
58,903,836
-0.26(-2.65%)
Apr 07, 2010
9.752
9.772
9.584
9.640
30,779,960
-0.04(-0.45%)
Apr 06, 2010
9.621
9.689
9.590
9.683
17,367,062
-0.02(-0.19%)
Apr 05, 2010
9.758
9.826
9.671
9.702
17,041,268
-0.02(-0.19%)
Apr 01, 2010
9.839
9.721
9.721
9.721
27,954,678
+0.05(+0.51%)
Mar 31, 2010
9.559
9.733
9.534
9.671
25,710,000
+0.08(+0.84%)
Mar 30, 2010
9.658
9.671
9.528
9.590
14,634,024
-0.01(-0.06%)
Mar 29, 2010
9.602
9.633
9.503
9.596
21,970,678
-0.02(-0.26%)
Mar 26, 2010
9.658
9.739
9.559
9.621
35,624,244
+0.16(+1.71%)
Mar 25, 2010
9.521
9.633
9.428
9.459
32,672,166
+0.08(+0.86%)
Mar 24, 2010
9.372
9.459
9.341
9.378
26,654,024
-0.12(-1.25%)
Mar 23, 2010
9.416
9.515
9.378
9.497
25,019,496
+0.09(+0.99%)
Mar 22, 2010
9.254
9.484
9.254
9.403
26,861,612
+0.02(+0.27%)
Mar 19, 2010
9.478
9.497
9.353
9.378
32,964,804
-0.13(-1.37%)
Mar 18, 2010
9.540
9.571
9.422
9.509
29,254,408
-0.09(-0.91%)
Mar 17, 2010
9.615
9.683
9.565
9.596
53,192,340
+0.17(+1.85%)
Mar 16, 2010
9.304
9.459
9.273
9.422
34,476,276
+0.21(+2.23%)
Mar 15, 2010
9.167
9.235
9.148
9.217
24,168,624
-0.02(-0.20%)
Mar 12, 2010
9.285
9.291
9.173
9.235
35,099,628
+0.22(+2.42%)
Mar 11, 2010
8.974
9.024
8.930
9.017
34,453,684
-0.04(-0.48%)
Mar 10, 2010
8.831
9.092
8.831
9.061
44,642,216
+0.27(+3.12%)
Mar 09, 2010
8.669
8.843
8.656
8.787
29,288,240
-0.03(-0.35%)
Mar 08, 2010
8.775
8.831
8.756
8.818
20,298,852
+0.02(+0.28%)
Mar 05, 2010
8.632
8.812
8.619
8.793
26,518,968
+0.22(+2.54%)
Mar 04, 2010
8.613
8.644
8.501
8.576
23,724,230
-0.05(-0.58%)
Mar 03, 2010
8.619
8.706
8.569
8.625
42,855,784
+0.22(+2.59%)
Mar 02, 2010
8.345
8.432
8.289
8.408
22,740,332
+0.14(+1.73%)
Mar 01, 2010
8.277
8.308
8.233
8.264
23,009,940
-0.12(-1.41%)
Feb 26, 2010
8.277
8.408
8.202
8.383
22,718,218
+0.16(+1.97%)
Feb 25, 2010
8.047
8.233
8.028
8.221
24,902,812
-0.08(-0.96%)
Feb 24, 2010
8.258
8.358
8.233
8.300
23,257,882
+0.05(+0.59%)
Feb 23, 2010
8.352
8.364
8.190
8.252
23,598,604
-0.14(-1.63%)
Feb 22, 2010
8.414
8.439
8.314
8.389
24,399,824
+0.07(+0.82%)
Feb 19, 2010
8.252
8.339
8.227
8.320
19,612,420
-0.04(-0.52%)
Feb 18, 2010
8.333
8.401
8.296
8.364
21,135,210
+0.08(+0.98%)
Feb 17, 2010
8.383
8.383
8.221
8.283
24,016,556
+0.04(+0.45%)
Feb 16, 2010
8.115
8.283
8.059
8.246
27,129,106
+0.19(+2.40%)
Feb 12, 2010
7.941
8.053
8.053
8.053
34,600,156
-0.09(-1.15%)
Feb 11, 2010
8.034
8.196
7.947
8.146
43,752,660
-0.02(-0.23%)
Feb 10, 2010
8.165
8.202
8.034
8.165
37,176,736
-0.14(-1.72%)
Feb 09, 2010
8.395
8.470
8.190
8.308
61,170,312
+0.05(+0.60%)
Feb 08, 2010
8.352
8.370
8.190
8.258
32,903,758
-0.07(-0.90%)
Feb 05, 2010
8.439
8.476
8.090
8.333
69,084,360
-0.22(-2.55%)
Feb 04, 2010
8.762
8.775
8.544
8.551
45,132,428
-0.39(-4.38%)
Feb 03, 2010
8.968
8.980
8.824
8.943
43,238,148
+0.02(+0.21%)
Feb 02, 2010
8.862
8.974
8.793
8.924
42,231,192
+0.22(+2.54%)
Feb 01, 2010
8.700
8.756
8.650
8.703
37,759,260
+0.18(+2.15%)
Jan 29, 2010
8.806
9.005
8.482
8.520
79,808,144
-0.18(-2.07%)
Jan 28, 2010
8.040
8.905
8.507
8.700
162,645,584
+0.66(+8.20%)
Jan 27, 2010
7.922
8.103
7.835
8.040
43,632,084
+0.15(+1.89%)
Jan 26, 2010
7.835
7.959
7.791
7.891
43,331,588
+0.04(+0.56%)
Jan 25, 2010
8.009
8.034
7.823
7.847
43,398,368
-0.07(-0.86%)
Jan 22, 2010
8.053
8.134
7.891
7.916
44,949,532
-0.11(-1.40%)
Jan 21, 2010
8.121
8.146
7.978
8.028
58,120,720
-0.06(-0.77%)
Jan 20, 2010
8.109
8.134
8.003
8.090
39,419,608
-0.15(-1.81%)
Jan 19, 2010
8.171
8.252
8.165
8.239
27,253,428
-0.01(-0.08%)
Jan 15, 2010
8.333
8.246
8.246
8.246
37,822,300
-0.07(-0.90%)
Jan 14, 2010
8.202
8.345
8.190
8.320
31,815,328
+0.14(+1.67%)
Jan 13, 2010
8.202
8.215
8.078
8.183
51,177,536
+0.14(+1.78%)
Jan 12, 2010
8.109
8.190
7.997
8.040
45,417,508
-0.17(-2.05%)
Jan 11, 2010
8.358
8.364
8.140
8.208
35,333,820
-0.09(-1.05%)
Jan 08, 2010
8.277
8.302
8.159
8.296
31,695,608
+0.01(+0.08%)
Jan 07, 2010
8.221
8.320
8.202
8.289
34,466,564
+0.11(+1.29%)
Jan 06, 2010
8.258
8.277
8.134
8.183
35,438,312
-0.06(-0.75%)
Jan 05, 2010
8.221
8.277
8.196
8.246
31,503,108
-0.06(-0.75%)
Jan 04, 2010
8.252
8.370
8.215
8.308
33,390,986
+0.31(+3.89%)
Dec 31, 2009
7.997
7.997
7.997
7.997
13,976,294
-0.04(-0.54%)
Dec 30, 2009
7.910
8.047
7.891
8.040
24,099,312
+0.11(+1.41%)
Dec 29, 2009
7.922
7.984
7.866
7.928
18,025,392
+0.02(+0.31%)
Dec 28, 2009
7.872
7.903
7.804
7.903
14,603,983
-0.05(-0.63%)
Dec 24, 2009
7.804
7.966
7.791
7.953
7,311,443
+0.07(+0.87%)
Dec 23, 2009
7.903
7.922
7.847
7.885
10,278,881
+0.02(+0.32%)
Dec 22, 2009
7.779
7.872
7.773
7.860
20,067,728
+0.15(+1.94%)
Dec 21, 2009
7.673
7.773
7.556
7.711
37,405,140
-0.04(-0.48%)
Dec 18, 2009
7.804
7.841
7.655
7.748
24,656,452
+0.02(+0.24%)
Dec 17, 2009
7.798
7.816
7.717
7.729
18,800,970
-0.22(-2.82%)
Dec 16, 2009
7.953
8.009
7.922
7.953
20,751,004
+0.03(+0.39%)
Dec 15, 2009
7.916
7.978
7.885
7.922
17,661,594
-0.11(-1.32%)
Dec 14, 2009
7.998
8.053
7.972
8.028
17,077,756
+0.06(+0.70%)
Dec 11, 2009
8.009
8.040
7.903
7.972
26,773,680
+0.16(+1.99%)
Dec 10, 2009
7.885
7.966
7.798
7.816
20,679,124
-0.01(-0.16%)
Dec 09, 2009
7.835
7.866
7.748
7.829
22,298,148
+0.02(+0.32%)
Dec 08, 2009
7.941
7.959
7.798
7.804
30,835,204
-0.11(-1.34%)
Dec 07, 2009
7.804
7.966
7.798
7.910
32,139,780
+0.01(+0.08%)
Dec 04, 2009
7.991
8.078
7.798
7.903
37,939,680
-0.03(-0.39%)
Dec 03, 2009
8.047
8.090
7.872
7.935
31,403,134
-0.12(-1.47%)
Dec 02, 2009
8.252
8.271
7.947
8.053
49,349,568
-0.29(-3.50%)
Dec 01, 2009
8.439
8.464
8.252
8.345
23,382,554
+0.09(+1.13%)
Nov 30, 2009
8.221
8.277
8.146
8.252
26,553,782
+0.03(+0.38%)
Nov 27, 2009
8.078
8.308
8.065
8.221
13,045,502
-0.20(-2.37%)
Nov 25, 2009
8.389
8.453
8.352
8.420
20,372,520
+0.12(+1.42%)
Nov 24, 2009
8.339
8.358
8.227
8.302
26,618,094
-0.06(-0.67%)
Nov 23, 2009
8.389
8.451
8.339
8.358
17,279,544
+0.06(+0.75%)
Nov 20, 2009
8.208
8.302
8.202
8.296
15,149,638
-0.17(-2.06%)
Nov 19, 2009
8.507
8.513
8.345
8.470
21,457,068
-0.20(-2.30%)
Nov 18, 2009
8.513
8.737
8.619
8.669
42,182,224
+0.16(+1.83%)
Nov 17, 2009
8.488
8.544
8.408
8.513
17,273,950
-0.06(-0.65%)
Nov 16, 2009
8.538
8.619
8.520
8.569
24,750,200
+0.07(+0.88%)
Nov 13, 2009
8.445
8.507
8.376
8.495
31,117,864
+0.12(+1.41%)
Nov 12, 2009
8.544
8.576
8.321
8.376
28,265,310
-0.16(-1.82%)
Nov 11, 2009
8.594
8.675
8.485
8.532
30,292,556
+0.16(+1.93%)
Nov 10, 2009
8.376
8.408
8.246
8.370
42,895,624
-0.07(-0.88%)
Nov 09, 2009
8.476
8.588
8.395
8.445
37,595,948
+0.22(+2.73%)
Nov 06, 2009
8.127
8.239
8.115
8.221
34,786,260
+0.12(+1.54%)
Nov 05, 2009
8.183
8.221
8.071
8.096
28,454,056
+0.04(+0.46%)
Nov 04, 2009
8.152
8.190
8.040
8.059
37,164,092
+0.09(+1.09%)
Nov 03, 2009
7.935
7.975
7.829
7.972
29,010,184
+0.04(+0.47%)
Nov 02, 2009
7.947
8.062
7.816
7.935
38,644,640
+0.09(+1.11%)
Oct 30, 2009
8.140
8.159
7.835
7.847
44,168,020
-0.35(-4.25%)
Oct 29, 2009
8.177
8.221
8.087
8.196
28,673,528
+0.23(+2.89%)
Oct 28, 2009
8.127
8.165
7.947
7.966
39,056,204
-0.14(-1.69%)
Oct 27, 2009
8.202
8.246
8.078
8.103
47,541,744
-0.01(-0.08%)
Oct 26, 2009
8.302
8.457
8.090
8.109
42,853,432
-0.07(-0.84%)
Oct 23, 2009
8.210
8.233
8.127
8.177
35,086,908
-0.11(-1.35%)
Oct 22, 2009
8.171
8.320
8.096
8.289
43,968,112
+0.20(+2.46%)
Oct 21, 2009
8.264
8.345
8.078
8.090
62,927,116
-0.18(-2.18%)
Oct 20, 2009
8.208
8.289
8.165
8.271
47,452,852
-0.09(-1.04%)
Oct 19, 2009
8.314
8.594
8.277
8.358
63,377,196
-0.03(-0.37%)
Oct 16, 2009
8.401
8.420
8.314
8.389
71,967,720
-0.12(-1.46%)
Oct 15, 2009
9.577
8.681
8.439
8.513
145,223,264
-1.06(-11.11%)
Oct 14, 2009
9.577
9.708
9.459
9.577
63,439,744
+0.26(+2.74%)
Oct 13, 2009
9.192
9.403
9.161
9.322
38,361,212
+0.06(+0.67%)
Oct 12, 2009
9.366
9.403
9.217
9.260
29,535,432
+0.12(+1.29%)
Oct 09, 2009
9.161
9.167
9.049
9.142
27,445,868
+0.18(+2.01%)
Oct 08, 2009
9.105
9.111
8.943
8.961
23,707,526
+0.01(+0.14%)
Oct 07, 2009
8.943
9.024
8.887
8.949
22,249,648
-0.02(-0.28%)
Oct 06, 2009
8.930
9.080
8.918
8.974
39,140,256
+0.17(+1.91%)
Oct 05, 2009
8.719
8.856
8.694
8.806
25,599,118
+0.13(+1.51%)
Oct 02, 2009
8.513
8.731
8.488
8.675
36,916,564
-0.09(-0.99%)
Oct 01, 2009
8.968
8.986
8.756
8.762
34,129,204
-0.34(-3.69%)
Sep 30, 2009
9.185
9.254
8.992
9.098
71,608,392
-0.06(-0.61%)
Sep 29, 2009
9.310
9.341
9.123
9.154
53,952,184
-0.37(-3.92%)
Sep 28, 2009
9.403
9.615
9.391
9.528
27,939,734
+0.16(+1.73%)
Sep 25, 2009
9.291
9.484
9.273
9.366
32,302,422
-0.02(-0.20%)
Sep 24, 2009
9.689
9.714
9.310
9.385
50,209,260
-0.37(-3.77%)
Sep 23, 2009
9.839
9.957
9.752
9.752
37,412,892
+0.00(+0.00%)
Sep 22, 2009
9.814
9.867
9.739
9.752
17,267,110
-0.05(-0.51%)
Sep 21, 2009
9.689
9.845
9.633
9.802
20,534,322
+0.03(+0.32%)
Sep 18, 2009
9.858
9.858
9.733
9.770
18,403,304
-0.01(-0.06%)
Sep 17, 2009
9.783
9.907
9.708
9.777
25,619,152
+0.04(+0.37%)
Sep 16, 2009
9.802
9.957
9.713
9.741
28,834,324
+0.06(+0.60%)
Sep 15, 2009
9.615
9.689
9.559
9.683
24,078,000
+0.28(+2.98%)
Sep 14, 2009
9.217
9.403
9.204
9.403
18,416,164
+0.11(+1.14%)
Sep 11, 2009
9.441
9.422
9.198
9.297
47,399,944
-0.14(-1.52%)
Sep 10, 2009
9.441
9.465
9.341
9.441
37,847,808
+0.09(+0.93%)
Sep 09, 2009
9.310
9.385
9.254
9.353
33,441,640
+0.14(+1.49%)
Sep 08, 2009
9.397
9.397
9.149
9.217
38,686,828
+0.27(+2.99%)
Sep 04, 2009
8.725
8.968
8.694
8.949
44,868,028
+0.29(+3.38%)
Sep 03, 2009
8.681
8.700
8.482
8.656
47,444,772
+0.38(+4.59%)
Sep 02, 2009
8.252
8.327
8.183
8.277
30,318,476
-0.01(-0.15%)
Sep 01, 2009
8.470
8.544
8.233
8.289
54,242,568
-0.43(-4.93%)
Aug 31, 2009
8.557
8.737
8.501
8.719
30,563,030
+0.09(+1.08%)
Aug 28, 2009
8.874
8.880
8.576
8.625
46,209,504
+0.14(+1.69%)
Aug 27, 2009
8.439
8.482
8.283
8.482
37,881,864
+0.31(+3.81%)
Aug 26, 2009
8.115
8.239
8.053
8.171
31,277,114
+0.32(+4.04%)
Aug 25, 2009
7.935
7.984
7.816
7.854
43,264,716
+0.09(+1.12%)
Aug 24, 2009
7.922
8.009
7.767
7.767
32,467,046
-0.01(-0.08%)
Aug 21, 2009
7.648
7.841
7.642
7.773
23,882,574
+0.15(+1.96%)
Aug 20, 2009
7.642
7.648
7.542
7.623
33,165,188
-0.06(-0.81%)
Aug 19, 2009
7.542
7.735
7.530
7.686
29,253,682
-0.08(-1.04%)
Aug 18, 2009
7.760
7.810
7.717
7.767
25,279,794
-0.04(-0.56%)
Aug 17, 2009
7.841
7.854
7.717
7.810
28,414,108
-0.30(-3.68%)
Aug 14, 2009
8.171
8.196
8.028
8.109
27,618,872
-0.08(-0.99%)
Aug 13, 2009
8.302
8.308
8.053
8.190
31,915,106
-0.02(-0.23%)
Aug 12, 2009
8.171
8.314
8.159
8.208
30,772,234
+0.07(+0.84%)
Aug 11, 2009
8.196
8.202
8.071
8.140
17,434,178
-0.08(-0.98%)
Aug 10, 2009
8.239
8.258
8.152
8.221
14,655,052
-0.01(-0.08%)
Aug 07, 2009
8.264
8.339
8.196
8.227
20,675,894
+0.00(+0.00%)
Aug 06, 2009
8.264
8.289
8.165
8.227
22,037,498
-0.04(-0.45%)
Aug 05, 2009
8.258
8.308
8.084
8.264
28,741,722
-0.02(-0.21%)
Aug 04, 2009
8.383
8.420
8.261
8.281
24,477,148
-0.13(-1.57%)
Aug 03, 2009
8.408
8.470
8.363
8.414
22,971,390
+0.11(+1.35%)
Jul 31, 2009
8.190
8.395
8.140
8.302
40,139,276
+0.21(+2.54%)
Jul 30, 2009
8.096
8.246
8.071
8.096
42,788,744
+0.01(+0.08%)
Jul 29, 2009
8.127
8.183
8.040
8.090
35,658,152
-0.09(-1.14%)
Jul 28, 2009
8.140
8.183
8.053
8.183
37,345,488
+0.02(+0.23%)
Jul 27, 2009
8.183
8.196
8.084
8.165
36,468,248
-0.05(-0.61%)
Jul 24, 2009
8.202
8.277
8.084
8.215
33,776,892
-0.08(-0.98%)
Jul 23, 2009
8.140
8.376
8.109
8.296
36,866,356
+0.21(+2.54%)
Jul 22, 2009
7.847
8.208
7.804
8.090
68,286,224
+0.12(+1.48%)
Jul 21, 2009
8.065
8.090
7.910
7.972
61,548,576
-0.05(-0.62%)
Jul 20, 2009
8.246
8.339
7.997
8.022
80,582,112
-0.31(-3.73%)
Jul 17, 2009
8.115
8.333
7.984
8.333
67,714,088
-0.04(-0.52%)
Jul 16, 2009
8.526
8.594
8.252
8.376
158,647,824
-1.38(-14.16%)
Jul 15, 2009
9.559
9.814
9.484
9.758
55,474,208
+0.60(+6.59%)
Jul 14, 2009
9.198
9.223
8.930
9.154
42,207,520
-0.07(-0.81%)
Jul 13, 2009
9.017
9.297
8.918
9.229
35,221,380
+0.40(+4.58%)
Jul 10, 2009
8.812
8.899
8.669
8.824
22,344,168
-0.06(-0.70%)
Jul 09, 2009
8.974
9.024
8.837
8.887
24,191,450
+0.07(+0.78%)
Jul 08, 2009
8.856
8.899
8.650
8.818
29,110,300
-0.03(-0.35%)
Jul 07, 2009
9.017
9.055
8.818
8.849
29,866,122
-0.13(-1.46%)
Jul 06, 2009
8.893
9.024
8.868
8.980
22,743,372
-0.08(-0.89%)
Jul 02, 2009
9.142
9.192
8.999
9.061
20,023,636
-0.13(-1.42%)
Jul 01, 2009
9.285
9.353
9.161
9.192
30,887,490
+0.12(+1.30%)
Jun 30, 2009
9.428
9.428
9.024
9.073
39,707,824
-0.27(-2.86%)
Jun 29, 2009
9.366
9.403
9.279
9.341
23,487,062
+0.12(+1.28%)
Jun 26, 2009
9.273
9.335
9.198
9.223
21,049,876
+0.08(+0.88%)
Jun 25, 2009
9.024
9.161
8.918
9.142
26,600,444
+0.04(+0.48%)
Jun 24, 2009
9.185
9.291
9.036
9.098
30,114,172
+0.10(+1.11%)
Jun 23, 2009
9.042
9.049
8.812
8.999
29,969,020
+0.24(+2.70%)
Jun 22, 2009
9.005
9.017
8.719
8.762
25,639,772
-0.37(-4.02%)
Jun 19, 2009
9.173
9.266
8.936
9.129
36,434,748
-0.09(-1.01%)
Jun 18, 2009
9.204
9.341
9.098
9.223
23,554,994
+0.01(+0.07%)
Jun 17, 2009
9.273
9.304
9.042
9.217
22,909,750
+0.01(+0.14%)
Jun 16, 2009
9.441
9.459
9.161
9.204
25,096,106
-0.11(-1.14%)
Jun 15, 2009
9.509
9.528
9.185
9.310
26,064,348
-0.45(-4.59%)
Jun 12, 2009
9.764
9.764
9.553
9.758
25,173,188
-0.17(-1.75%)
Jun 11, 2009
9.851
10.04
9.833
9.932
21,306,290
+0.03(+0.31%)
Jun 10, 2009
10.06
10.07
9.783
9.901
27,488,884
+0.04(+0.38%)
Jun 09, 2009
9.876
9.963
9.745
9.864
33,811,280
+0.34(+3.59%)
Jun 08, 2009
9.416
9.602
9.316
9.521
19,542,402
+0.05(+0.53%)
Jun 05, 2009
9.702
9.721
9.385
9.472
26,291,246
-0.07(-0.78%)
Jun 04, 2009
9.640
9.708
9.422
9.546
24,703,004
+0.02(+0.26%)
Jun 03, 2009
9.789
9.820
9.422
9.521
52,970,108
-0.53(-5.26%)
Jun 02, 2009
10.21
10.32
10.02
10.05
52,397,904
-0.01(-0.12%)
Jun 01, 2009
9.926
10.22
9.817
10.06
28,250,224
+0.54(+5.69%)
May 29, 2009
9.721
9.727
9.409
9.521
24,758,880
-0.06(-0.58%)
May 28, 2009
9.571
9.633
9.304
9.577
24,978,694
+0.24(+2.60%)
May 27, 2009
9.447
9.534
9.198
9.335
27,811,260
+0.07(+0.81%)
May 26, 2009
8.980
9.417
8.968
9.260
28,070,760
+0.14(+1.50%)
May 22, 2009
9.428
9.428
9.109
9.123
24,468,784
-0.17(-1.87%)
May 21, 2009
9.223
9.297
9.055
9.297
29,774,528
-0.14(-1.52%)
May 20, 2009
9.677
9.739
9.397
9.441
32,826,724
-0.03(-0.33%)
May 19, 2009
9.353
9.562
9.254
9.472
26,874,586
+0.37(+4.03%)
May 18, 2009
8.899
9.117
8.899
9.105
27,205,524
+0.33(+3.76%)
May 15, 2009
8.899
9.011
8.688
8.775
28,601,084
+0.16(+1.88%)
May 14, 2009
8.432
8.712
8.426
8.613
16,814,796
+0.20(+2.37%)
May 13, 2009
8.638
8.656
8.352
8.414
39,675,908
-0.27(-3.15%)
May 12, 2009
8.893
8.905
8.532
8.688
25,489,486
-0.23(-2.58%)
May 11, 2009
8.893
8.986
8.768
8.918
15,012,371
-0.26(-2.85%)
May 08, 2009
9.198
9.285
8.849
9.179
24,185,952
+0.26(+2.86%)
May 07, 2009
9.528
9.553
8.899
8.924
21,025,716
-0.52(-5.53%)
May 06, 2009
9.577
9.577
9.220
9.447
16,746,690
+0.28(+3.06%)
May 05, 2009
9.546
9.581
9.136
9.167
36,743,340
-0.43(-4.47%)
May 04, 2009
9.179
9.596
9.161
9.596
26,602,100
+0.70(+7.83%)
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.