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
)
3.139
+0.049 (+1.59%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 17, 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
5.050
5.050
5.050
5.050
3,059
+0.05(+1.00%)
Apr 29, 2010
5.000
5.000
5.000
5.000
111
-0.09(-1.77%)
Apr 28, 2010
4.780
5.090
4.780
5.090
3,345
+0.04(+0.79%)
Apr 27, 2010
4.860
5.050
4.860
5.050
726
+0.06(+1.20%)
Apr 23, 2010
4.990
4.990
4.990
4.990
0
-0.06(-1.19%)
Apr 22, 2010
4.860
5.050
4.850
5.050
3,053
+0.16(+3.27%)
Apr 20, 2010
4.890
4.890
4.890
4.890
0
+0.02(+0.41%)
Apr 19, 2010
4.880
4.880
4.870
4.870
934
+0.01(+0.21%)
Apr 16, 2010
4.860
4.860
4.860
4.860
1,190
-0.34(-6.54%)
Apr 15, 2010
5.000
5.200
5.000
5.200
2,726
+0.14(+2.77%)
Apr 14, 2010
5.050
5.060
5.050
5.060
1,620
+0.03(+0.60%)
Apr 13, 2010
5.300
5.300
5.030
5.030
27,582
+0.02(+0.40%)
Apr 12, 2010
5.010
5.010
5.010
5.010
11,885
-0.12(-2.34%)
Apr 09, 2010
4.900
5.130
4.850
5.130
46,423
+0.08(+1.58%)
Apr 08, 2010
4.720
5.050
4.720
5.050
2,396
+0.30(+6.32%)
Apr 07, 2010
4.810
4.810
4.750
4.750
3,480
-0.08(-1.66%)
Apr 05, 2010
4.830
4.830
4.830
4.830
0
+0.00(+0.00%)
Apr 01, 2010
4.830
4.830
4.830
0
+0.04(+0.84%)
Mar 31, 2010
4.780
4.790
4.780
4.790
1,516
+0.03(+0.63%)
Mar 30, 2010
4.810
5.090
4.760
4.760
3,985
-0.29(-5.74%)
Mar 29, 2010
5.050
5.050
5.050
5.050
1,310
+0.02(+0.40%)
Mar 26, 2010
5.070
5.070
4.760
5.030
1,021
-0.45(-8.21%)
Mar 25, 2010
5.450
5.490
5.100
5.480
3,458
+0.18(+3.40%)
Mar 23, 2010
5.300
5.300
5.300
5.300
0
+0.15(+2.91%)
Mar 22, 2010
5.340
5.340
5.130
5.150
1,788
-0.30(-5.50%)
Mar 19, 2010
5.400
5.450
5.400
5.450
1,440
-0.15(-2.68%)
Mar 18, 2010
5.300
5.600
5.300
5.600
866
+0.20(+3.70%)
Mar 17, 2010
5.300
5.700
5.300
5.400
3,296
-0.25(-4.42%)
Mar 16, 2010
5.200
6.000
5.200
5.650
1,214
+0.05(+0.89%)
Mar 15, 2010
5.600
5.600
5.600
5.600
1,893
+0.45(+8.74%)
Mar 12, 2010
5.200
5.600
5.150
5.150
1,364
+0.05(+0.98%)
Mar 11, 2010
5.100
5.100
5.100
5.100
368
-0.06(-1.16%)
Mar 10, 2010
5.150
5.160
5.150
5.160
1,235
-0.34(-6.18%)
Mar 09, 2010
5.100
5.500
5.100
5.500
2,160
+0.00(+0.00%)
Mar 08, 2010
5.500
5.500
5.500
5.500
191
+0.15(+2.80%)
Mar 05, 2010
5.350
5.350
5.350
5.350
1,100
+0.00(+0.00%)
Mar 04, 2010
5.350
5.350
5.350
5.350
400
+0.35(+7.00%)
Mar 03, 2010
5.000
5.000
5.000
5.000
1,200
+0.05(+1.01%)
Mar 02, 2010
4.950
4.950
4.950
4.950
7,464
-0.05(-1.00%)
Mar 01, 2010
5.350
5.350
4.900
5.000
2,281
-0.30(-5.66%)
Feb 25, 2010
5.300
5.300
5.300
0
-0.10(-1.85%)
Feb 24, 2010
5.300
5.400
4.950
5.400
842
+0.50(+10.20%)
Feb 23, 2010
5.250
5.250
4.900
4.900
457
-0.45(-8.41%)
Feb 22, 2010
5.350
5.350
5.350
5.350
151
+0.10(+1.90%)
Feb 19, 2010
4.950
5.350
4.800
5.250
1,592
-0.10(-1.87%)
Feb 18, 2010
5.250
5.350
4.900
5.350
1,520
+0.05(+0.94%)
Feb 17, 2010
5.300
5.300
5.300
5.300
568
+0.12(+2.32%)
Feb 16, 2010
5.180
5.180
5.180
5.180
447
+0.48(+10.21%)
Feb 12, 2010
4.700
4.700
4.700
0
-0.55(-10.48%)
Feb 11, 2010
5.250
5.250
5.100
5.250
4,185
+0.00(+0.00%)
Feb 10, 2010
5.250
5.250
5.250
5.250
729
+0.10(+1.94%)
Feb 09, 2010
4.750
5.150
4.750
5.150
1,819
+0.05(+0.98%)
Feb 08, 2010
5.100
5.100
5.100
5.100
200
-0.05(-0.97%)
Feb 05, 2010
4.700
5.150
4.700
5.150
1,461
-0.05(-0.96%)
Feb 04, 2010
5.300
5.300
5.200
5.200
787
+0.20(+4.00%)
Feb 03, 2010
5.400
5.400
5.000
5.000
1,919
-0.10(-1.96%)
Feb 02, 2010
5.100
5.100
5.100
5.100
318
-0.05(-0.97%)
Feb 01, 2010
5.300
5.300
5.150
5.150
1,711
+0.15(+3.00%)
Jan 29, 2010
5.250
5.300
5.000
5.000
1,075
-0.15(-2.91%)
Jan 28, 2010
5.300
5.300
5.150
5.150
66,821
-0.10(-1.90%)
Jan 27, 2010
5.100
5.250
5.100
5.250
288
+0.35(+7.14%)
Jan 26, 2010
5.250
5.250
4.900
4.900
14,917
-0.50(-9.26%)
Jan 25, 2010
5.400
5.400
5.400
5.400
873
+0.20(+3.85%)
Jan 22, 2010
5.200
5.200
5.200
5.200
184
+0.15(+2.97%)
Jan 21, 2010
5.350
5.400
5.050
5.050
433
-0.20(-3.81%)
Jan 20, 2010
5.253
5.450
5.250
5.250
203,399
-0.35(-6.25%)
Jan 19, 2010
5.600
5.600
5.600
5.600
106
+0.10(+1.82%)
Jan 15, 2010
5.500
5.500
5.500
0
+0.15(+2.80%)
Jan 14, 2010
5.350
5.350
5.350
5.350
654
-0.15(-2.73%)
Jan 13, 2010
5.500
5.500
5.500
5.500
122
+0.00(+0.00%)
Jan 12, 2010
5.350
5.700
5.350
5.500
960
-0.15(-2.65%)
Jan 11, 2010
5.350
5.650
5.350
5.650
255
+0.35(+6.60%)
Jan 07, 2010
5.300
5.300
5.300
0
-0.35(-6.19%)
Jan 06, 2010
5.650
5.650
5.650
5.650
1,000
+0.15(+2.73%)
Jan 05, 2010
5.250
5.500
5.250
5.500
4,174
-0.35(-5.98%)
Jan 04, 2010
5.750
5.850
5.500
5.850
3,366
+0.65(+12.50%)
Dec 31, 2009
5.200
5.200
5.200
0
-0.45(-7.96%)
Dec 29, 2009
5.650
5.650
5.650
5.650
0
+0.25(+4.63%)
Dec 28, 2009
5.150
5.400
5.150
5.400
6,344
+0.25(+4.85%)
Dec 24, 2009
5.400
5.400
5.150
5.150
828
+0.15(+3.00%)
Dec 23, 2009
5.500
5.500
5.000
5.000
921
+0.00(+0.00%)
Dec 22, 2009
5.150
5.150
5.000
5.000
367
-0.40(-7.41%)
Dec 21, 2009
5.400
5.400
4.900
5.400
11,249
+0.40(+8.00%)
Dec 18, 2009
5.000
5.000
5.000
5.000
483
-0.35(-6.54%)
Dec 17, 2009
5.350
5.350
5.350
5.350
798
+0.00(+0.00%)
Dec 16, 2009
5.350
5.350
5.350
5.350
521
+0.05(+0.94%)
Dec 15, 2009
5.050
5.300
5.000
5.300
997
+0.30(+6.00%)
Dec 11, 2009
5.000
5.000
5.000
5.000
0
+0.20(+4.17%)
Dec 10, 2009
4.800
4.800
4.800
4.800
884
-0.45(-8.57%)
Dec 09, 2009
5.250
5.250
5.200
5.250
1,563
-0.05(-0.94%)
Dec 08, 2009
5.000
5.300
4.900
5.300
872
+0.10(+1.92%)
Dec 03, 2009
5.200
5.200
5.200
5.200
0
-0.15(-2.80%)
Dec 02, 2009
5.000
5.350
5.000
5.350
6,767
+0.55(+11.46%)
Nov 30, 2009
4.800
4.800
4.800
0
-0.70(-12.73%)
Nov 27, 2009
5.500
5.500
5.500
5.500
10,100
+0.55(+11.11%)
Nov 25, 2009
5.350
5.350
4.950
4.950
2,176
-0.35(-6.60%)
Nov 20, 2009
5.300
5.300
5.300
0
+0.05(+0.95%)
Nov 18, 2009
5.250
5.250
5.250
0
+0.10(+1.94%)
Nov 17, 2009
5.150
5.150
5.150
5.150
205
-0.05(-0.96%)
Nov 16, 2009
5.150
5.200
4.850
5.200
2,106
+0.35(+7.22%)
Nov 13, 2009
5.250
5.250
4.850
4.850
1,212
-0.15(-3.00%)
Nov 12, 2009
5.000
5.000
5.000
5.000
111
-0.10(-1.96%)
Nov 11, 2009
4.850
5.100
4.850
5.100
676
+0.25(+5.15%)
Nov 10, 2009
5.200
5.200
4.850
4.850
1,246
+0.05(+1.04%)
Nov 09, 2009
4.800
4.800
4.800
4.800
131
-0.25(-4.95%)
Nov 06, 2009
5.000
5.050
4.750
5.050
585
+0.35(+7.45%)
Nov 05, 2009
4.650
4.750
4.650
4.700
16,251
+0.00(+0.00%)
Nov 04, 2009
4.700
4.700
4.700
4.700
175
-0.25(-5.05%)
Nov 03, 2009
4.550
4.950
4.550
4.950
2,414
+0.10(+2.06%)
Nov 02, 2009
4.850
4.850
4.850
4.850
2,081
-0.15(-3.00%)
Oct 29, 2009
5.000
5.000
5.000
5.000
0
+0.30(+6.38%)
Oct 28, 2009
4.850
4.900
4.700
4.700
860
-0.35(-6.93%)
Oct 27, 2009
5.050
5.050
5.050
5.050
972
+0.05(+1.00%)
Oct 23, 2009
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Oct 22, 2009
5.000
5.000
5.000
5.000
369
+0.10(+2.04%)
Oct 21, 2009
5.200
5.350
4.900
4.900
2,583
-0.25(-4.85%)
Oct 20, 2009
5.150
5.150
5.150
5.150
249
+0.05(+0.98%)
Oct 19, 2009
4.900
5.300
4.900
5.100
6,674
-0.15(-2.86%)
Oct 16, 2009
5.100
5.250
5.100
5.250
663
-0.05(-0.94%)
Oct 15, 2009
5.000
5.300
5.000
5.300
1,293
+0.15(+2.91%)
Oct 14, 2009
5.200
5.300
4.950
5.150
1,444
+0.15(+3.00%)
Oct 13, 2009
5.000
5.000
5.000
5.000
500
-0.25(-4.76%)
Oct 12, 2009
5.150
5.300
5.150
5.250
5,369
+0.25(+5.00%)
Oct 09, 2009
5.000
5.000
5.000
5.000
1,502
+0.00(+0.00%)
Oct 08, 2009
5.050
5.050
5.000
5.000
606
-0.20(-3.85%)
Oct 07, 2009
5.000
5.200
5.000
5.200
2,827
+0.02(+0.39%)
Oct 06, 2009
5.180
5.180
5.180
5.180
507
+0.33(+6.80%)
Oct 05, 2009
4.850
4.850
4.850
4.850
270
+0.00(+0.00%)
Oct 02, 2009
4.750
5.100
4.750
4.850
1,706
-0.35(-6.73%)
Oct 01, 2009
5.200
5.200
5.200
5.200
289
+0.20(+4.00%)
Sep 30, 2009
5.000
5.000
5.000
5.000
239
-0.15(-2.91%)
Sep 29, 2009
5.250
5.250
4.850
5.150
662
-0.05(-0.96%)
Sep 28, 2009
5.250
5.250
5.200
5.200
576
+0.20(+4.00%)
Sep 25, 2009
5.000
5.000
5.000
5.000
101
-0.20(-3.85%)
Sep 23, 2009
5.200
5.200
5.200
0
-0.35(-6.31%)
Sep 22, 2009
5.550
5.550
5.550
5.550
369
+0.10(+1.83%)
Sep 21, 2009
5.450
5.450
5.450
5.450
153
+0.20(+3.81%)
Sep 18, 2009
5.250
5.250
5.250
5.250
861
-0.35(-6.25%)
Sep 17, 2009
5.300
5.900
5.300
5.600
8,590
+0.30(+5.66%)
Sep 16, 2009
5.200
5.300
5.150
5.300
5,621
+0.15(+2.91%)
Sep 15, 2009
5.150
5.150
5.150
5.150
296
-0.10(-1.90%)
Sep 14, 2009
5.100
5.250
5.100
5.250
314
-0.05(-0.94%)
Sep 11, 2009
5.450
5.450
5.000
5.300
2,152
-0.20(-3.64%)
Sep 10, 2009
5.500
5.500
5.500
5.500
203
+0.75(+15.79%)
Sep 09, 2009
5.300
5.300
4.750
4.750
630
-0.25(-5.00%)
Sep 08, 2009
5.000
5.000
5.000
5.000
125
-0.30(-5.66%)
Sep 04, 2009
5.300
5.300
5.300
5.300
1,732
+0.15(+2.91%)
Sep 03, 2009
5.150
5.150
5.150
5.150
160
+0.30(+6.19%)
Sep 02, 2009
4.800
4.850
4.800
4.850
1,818
-0.55(-10.19%)
Aug 31, 2009
5.400
5.400
5.400
0
+0.30(+5.88%)
Aug 28, 2009
5.250
5.250
5.100
5.100
4,306
-0.05(-0.97%)
Aug 27, 2009
5.550
5.550
5.150
5.150
407
-0.10(-1.90%)
Aug 26, 2009
5.250
5.250
5.250
5.250
293
-0.10(-1.87%)
Aug 25, 2009
5.500
5.500
5.350
5.350
13,456
+0.35(+7.00%)
Aug 24, 2009
5.400
5.400
5.000
5.000
1,181
-0.35(-6.54%)
Aug 21, 2009
5.050
5.450
5.000
5.350
6,675
+0.21(+4.09%)
Aug 20, 2009
4.850
5.140
4.850
5.140
632
+0.59(+12.97%)
Aug 18, 2009
5.000
5.000
4.550
4.550
752
+0.00(+0.00%)
Aug 17, 2009
5.000
5.000
4.500
4.550
2,248
-0.75(-14.15%)
Aug 13, 2009
5.300
5.300
5.300
5.300
369
+0.70(+15.22%)
Aug 12, 2009
4.600
4.600
4.600
4.600
285
+0.20(+4.55%)
Aug 11, 2009
4.400
4.400
4.400
4.400
290
-0.50(-10.20%)
Aug 10, 2009
4.900
4.900
4.900
4.900
397
+0.25(+5.38%)
Aug 07, 2009
5.100
5.100
4.650
4.650
827
-0.20(-4.12%)
Aug 05, 2009
4.850
4.850
4.850
0
+0.00(+0.00%)
Jul 31, 2009
4.850
4.850
4.850
0
+0.30(+6.59%)
Jul 30, 2009
4.550
4.550
4.550
4.550
111
+0.20(+4.60%)
Jul 29, 2009
4.650
4.650
4.350
4.350
580
-0.19(-4.19%)
Jul 28, 2009
4.600
4.600
4.540
4.540
1,168
-0.01(-0.22%)
Jul 27, 2009
4.550
4.550
4.550
4.550
713
+0.00(+0.00%)
Jul 23, 2009
4.550
4.550
4.550
4.550
0
+0.05(+1.11%)
Jul 22, 2009
4.500
4.500
4.500
4.500
857
+0.05(+1.12%)
Jul 20, 2009
4.450
4.450
4.450
0
+0.15(+3.49%)
Jul 17, 2009
4.350
4.350
4.300
4.300
1,181
-0.20(-4.44%)
Jul 16, 2009
4.290
4.500
4.250
4.500
1,522
+0.35(+8.43%)
Jul 13, 2009
4.150
4.150
4.150
4.150
0
+0.10(+2.47%)
Jul 10, 2009
4.050
4.050
4.050
4.050
332
+0.00(+0.00%)
Jul 08, 2009
4.050
4.050
4.050
4.050
0
+0.00(+0.00%)
Jul 07, 2009
4.100
4.100
4.050
4.050
418
-0.20(-4.71%)
Jul 06, 2009
4.150
4.250
4.150
4.250
690
-0.10(-2.30%)
Jul 02, 2009
4.350
4.350
4.350
4.350
325
-0.10(-2.25%)
Jun 29, 2009
4.450
4.450
4.450
0
+0.10(+2.30%)
Jun 26, 2009
4.650
4.650
4.350
4.350
1,728
+0.05(+1.16%)
Jun 25, 2009
4.650
4.650
4.300
4.300
1,899
-0.05(-1.15%)
Jun 24, 2009
4.750
4.750
4.350
4.350
670
-0.15(-3.33%)
Jun 23, 2009
4.250
4.500
4.250
4.500
282
-0.05(-1.10%)
Jun 22, 2009
4.500
4.550
4.350
4.550
4,735
-0.09(-1.94%)
Jun 19, 2009
4.900
4.900
4.640
4.640
15,170
+0.19(+4.27%)
Jun 18, 2009
4.450
4.450
4.450
4.450
169
+0.05(+1.14%)
Jun 17, 2009
4.400
4.400
4.400
4.400
719
+0.15(+3.53%)
Jun 16, 2009
4.250
4.250
4.250
4.250
393
-0.50(-10.53%)
Jun 15, 2009
4.750
4.750
4.750
4.750
1,264
+0.00(+0.00%)
Jun 11, 2009
4.750
4.750
4.750
0
+0.05(+1.06%)
Jun 10, 2009
4.770
4.770
4.700
4.700
468
-0.15(-3.09%)
Jun 09, 2009
4.900
4.900
4.850
4.850
1,957
+0.10(+2.11%)
Jun 08, 2009
4.600
4.750
4.450
4.750
2,781
+0.15(+3.26%)
Jun 05, 2009
4.950
4.950
4.600
4.600
3,680
-0.20(-4.17%)
Jun 03, 2009
4.800
4.800
4.800
0
-0.15(-3.03%)
Jun 02, 2009
5.350
5.350
4.950
4.950
8,089
+0.05(+1.02%)
Jun 01, 2009
4.900
4.950
4.900
4.900
8,077
+0.25(+5.38%)
May 29, 2009
4.700
4.750
4.650
4.650
11,184
-0.25(-5.10%)
May 28, 2009
4.850
4.900
4.600
4.900
19,520
+0.00(+0.00%)
May 27, 2009
4.850
4.900
4.850
4.900
8,903
+0.20(+4.26%)
May 26, 2009
4.750
4.750
4.700
4.700
522
+0.10(+2.17%)
May 22, 2009
4.700
4.700
4.600
4.600
1,729
+0.00(+0.00%)
May 21, 2009
4.700
5.250
4.600
4.600
2,333
+0.00(+0.00%)
May 20, 2009
4.750
4.750
4.600
4.600
5,045
+0.15(+3.37%)
May 19, 2009
4.550
4.550
4.400
4.450
2,894
+0.05(+1.14%)
May 18, 2009
4.400
4.400
4.400
4.400
196
+0.15(+3.53%)
May 15, 2009
4.300
4.300
4.250
4.250
821
+0.00(+0.00%)
May 14, 2009
4.300
4.600
4.250
4.250
3,984
-0.25(-5.56%)
May 13, 2009
4.250
4.500
4.250
4.500
1,784
+0.15(+3.45%)
May 12, 2009
4.400
4.750
4.300
4.350
4,890
+0.05(+1.16%)
May 11, 2009
4.450
4.550
4.300
4.300
2,163
-0.25(-5.49%)
May 08, 2009
4.550
4.800
4.550
4.550
40,399
+0.08(+1.88%)
May 07, 2009
4.471
4.471
4.466
4.466
434,041
+0.13(+2.91%)
May 06, 2009
4.320
4.340
4.320
4.340
95,238
+0.05(+1.28%)
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.