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
Comcast Corp
(NQ:
CMCSA
)
40.03
+1.16 (+2.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
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 28, 2006
5.091
5.137
5.043
5.119
103,013,016
+0.08(+1.64%)
Apr 27, 2006
4.939
5.129
4.936
5.036
235,856,640
+0.21(+4.28%)
Apr 26, 2006
4.795
4.830
4.729
4.830
40,553,680
+0.06(+1.28%)
Apr 25, 2006
4.722
4.798
4.711
4.768
41,534,856
+0.06(+1.37%)
Apr 24, 2006
4.737
4.747
4.687
4.704
25,641,560
-0.05(-0.98%)
Apr 21, 2006
4.768
4.768
4.712
4.750
31,647,936
+0.02(+0.49%)
Apr 20, 2006
4.747
4.798
4.721
4.727
34,114,756
-0.03(-0.56%)
Apr 19, 2006
4.803
4.838
4.722
4.754
35,372,928
-0.01(-0.31%)
Apr 18, 2006
4.661
4.805
4.656
4.768
86,082,608
+0.12(+2.67%)
Apr 17, 2006
4.606
4.666
4.573
4.644
48,452,904
+0.02(+0.54%)
Apr 13, 2006
4.505
4.633
4.502
4.620
49,372,032
+0.10(+2.31%)
Apr 12, 2006
4.562
4.562
4.476
4.515
35,952,728
-0.05(-1.02%)
Apr 11, 2006
4.583
4.616
4.542
4.562
35,974,840
-0.01(-0.33%)
Apr 10, 2006
4.548
4.585
4.520
4.577
93,797,944
+0.02(+0.55%)
Apr 07, 2006
4.532
4.615
4.507
4.552
45,529,936
+0.02(+0.44%)
Apr 06, 2006
4.454
4.545
4.441
4.532
38,032,724
+0.06(+1.33%)
Apr 05, 2006
4.362
4.477
4.343
4.472
39,238,344
+0.09(+2.08%)
Apr 04, 2006
4.353
4.398
4.335
4.381
30,534,592
+0.02(+0.42%)
Apr 03, 2006
4.342
4.416
4.330
4.363
30,425,756
+0.04(+0.84%)
Mar 31, 2006
4.388
4.492
4.325
4.327
45,558,068
-0.06(-1.39%)
Mar 30, 2006
4.383
4.413
4.357
4.388
45,682,148
+0.00(+0.11%)
Mar 29, 2006
4.330
4.421
4.312
4.383
39,495,400
+0.06(+1.42%)
Mar 28, 2006
4.419
4.444
4.315
4.322
45,381,032
-0.10(-2.21%)
Mar 27, 2006
4.388
4.428
4.367
4.419
20,696,498
+0.03(+0.60%)
Mar 24, 2006
4.385
4.415
4.365
4.393
19,017,590
+0.01(+0.26%)
Mar 23, 2006
4.390
4.390
4.345
4.381
26,439,070
-0.02(-0.38%)
Mar 22, 2006
4.415
4.419
4.367
4.398
28,146,052
-0.02(-0.49%)
Mar 21, 2006
4.456
4.496
4.411
4.419
40,397,176
-0.03(-0.67%)
Mar 20, 2006
4.439
4.482
4.428
4.449
39,376,360
+0.00(+0.00%)
Mar 17, 2006
4.504
4.529
4.438
4.449
60,646,016
-0.04(-0.99%)
Mar 16, 2006
4.492
4.509
4.469
4.494
35,504,856
+0.01(+0.33%)
Mar 15, 2006
4.396
4.479
4.367
4.479
36,610,052
+0.07(+1.54%)
Mar 14, 2006
4.310
4.426
4.304
4.411
40,850,328
+0.09(+2.18%)
Mar 13, 2006
4.348
4.372
4.300
4.317
34,542,440
-0.02(-0.57%)
Mar 10, 2006
4.372
4.383
4.315
4.342
49,802,160
-0.01(-0.34%)
Mar 09, 2006
4.411
4.416
4.345
4.357
45,478,452
-0.06(-1.42%)
Mar 08, 2006
4.436
4.464
4.385
4.419
32,826,344
-0.01(-0.15%)
Mar 07, 2006
4.471
4.476
4.381
4.426
50,583,196
-0.05(-1.15%)
Mar 06, 2006
4.484
4.519
4.451
4.477
42,316,128
-0.02(-0.37%)
Mar 03, 2006
4.479
4.552
4.461
4.494
57,942,576
-0.03(-0.77%)
Mar 02, 2006
4.502
4.534
4.469
4.529
49,191,888
+0.00(+0.04%)
Mar 01, 2006
4.429
4.553
4.408
4.527
49,373,092
+0.09(+2.01%)
Feb 28, 2006
4.439
4.466
4.398
4.438
43,223,512
-0.00(-0.04%)
Feb 27, 2006
4.401
4.466
4.393
4.439
30,231,966
+0.06(+1.32%)
Feb 24, 2006
4.375
4.395
4.342
4.381
25,345,300
-0.01(-0.23%)
Feb 23, 2006
4.367
4.431
4.345
4.391
26,721,348
+0.00(+0.11%)
Feb 22, 2006
4.355
4.448
4.350
4.386
34,664,188
+0.04(+1.03%)
Feb 21, 2006
4.352
4.363
4.300
4.342
37,791,428
-0.01(-0.23%)
Feb 17, 2006
4.385
4.396
4.350
4.352
26,397,944
-0.03(-0.75%)
Feb 16, 2006
4.390
4.400
4.362
4.385
24,513,224
-0.00(-0.11%)
Feb 15, 2006
4.385
4.418
4.365
4.390
23,339,876
-0.00(-0.04%)
Feb 14, 2006
4.353
4.411
4.333
4.391
38,819,308
+0.06(+1.34%)
Feb 13, 2006
4.385
4.385
4.320
4.333
47,935,108
-0.06(-1.32%)
Feb 10, 2006
4.358
4.416
4.325
4.391
47,587,436
-0.01(-0.23%)
Feb 09, 2006
4.476
4.491
4.395
4.401
40,374,424
-0.07(-1.52%)
Feb 08, 2006
4.444
4.477
4.419
4.469
31,489,184
+0.03(+0.67%)
Feb 07, 2006
4.448
4.472
4.419
4.439
42,265,008
-0.02(-0.37%)
Feb 06, 2006
4.494
4.634
4.444
4.456
61,459,756
-0.02(-0.52%)
Feb 03, 2006
4.434
4.514
4.426
4.479
67,879,744
+0.01(+0.22%)
Feb 02, 2006
4.548
4.565
4.451
4.469
85,832,176
-0.16(-3.47%)
Feb 01, 2006
4.563
4.658
4.550
4.630
56,546,860
+0.03(+0.61%)
Jan 31, 2006
4.611
4.638
4.585
4.601
40,940,376
+0.00(+0.04%)
Jan 30, 2006
4.689
4.689
4.591
4.600
34,419,240
-0.07(-1.56%)
Jan 27, 2006
4.615
4.706
4.585
4.673
32,845,930
+0.05(+1.07%)
Jan 26, 2006
4.547
4.638
4.520
4.623
37,626,392
+0.11(+2.42%)
Jan 25, 2006
4.537
4.553
4.484
4.514
35,250,612
-0.04(-0.80%)
Jan 24, 2006
4.544
4.563
4.484
4.550
40,038,348
+0.00(+0.07%)
Jan 23, 2006
4.590
4.615
4.540
4.547
42,880,568
-0.04(-0.97%)
Jan 20, 2006
4.625
4.653
4.573
4.591
62,676,088
-0.07(-1.52%)
Jan 19, 2006
4.663
4.694
4.615
4.663
42,991,756
+0.00(+0.00%)
Jan 18, 2006
4.646
4.679
4.610
4.663
42,454,868
+0.01(+0.32%)
Jan 17, 2006
4.588
4.663
4.573
4.648
38,247,196
+0.02(+0.54%)
Jan 13, 2006
4.608
4.631
4.560
4.623
41,462,280
+0.02(+0.43%)
Jan 12, 2006
4.529
4.620
4.527
4.603
39,557,636
+0.05(+1.20%)
Jan 11, 2006
4.537
4.565
4.505
4.548
32,314,186
+0.01(+0.33%)
Jan 10, 2006
4.509
4.535
4.484
4.534
41,326,900
-0.01(-0.15%)
Jan 09, 2006
4.486
4.547
4.441
4.540
44,322,808
+0.03(+0.62%)
Jan 06, 2006
4.406
4.529
4.370
4.512
39,593,512
+0.14(+3.26%)
Jan 05, 2006
4.363
4.406
4.348
4.370
29,976,456
+0.01(+0.15%)
Jan 04, 2006
4.322
4.423
4.284
4.363
45,002,152
+0.02(+0.57%)
Jan 03, 2006
4.309
4.353
4.193
4.338
44,021,572
+0.05(+1.20%)
Dec 30, 2005
4.304
4.327
4.267
4.287
39,202,584
-0.03(-0.69%)
Dec 29, 2005
4.329
4.353
4.315
4.317
23,966,622
-0.01(-0.27%)
Dec 28, 2005
4.333
4.353
4.324
4.329
28,646,658
-0.01(-0.27%)
Dec 27, 2005
4.413
4.426
4.332
4.340
40,909,920
-0.05(-1.13%)
Dec 23, 2005
4.395
4.436
4.370
4.390
21,958,736
+0.01(+0.30%)
Dec 22, 2005
4.347
4.385
4.322
4.376
42,412,616
+0.03(+0.65%)
Dec 21, 2005
4.395
4.421
4.302
4.348
53,047,656
-0.04(-1.02%)
Dec 20, 2005
4.400
4.421
4.372
4.393
32,386,460
-0.01(-0.26%)
Dec 19, 2005
4.438
4.462
4.400
4.405
44,011,296
-0.03(-0.75%)
Dec 16, 2005
4.438
4.467
4.418
4.438
70,225,728
-0.01(-0.22%)
Dec 15, 2005
4.401
4.466
4.357
4.448
43,503,360
+0.05(+1.05%)
Dec 14, 2005
4.380
4.438
4.358
4.401
36,706,896
-0.00(-0.04%)
Dec 13, 2005
4.378
4.428
4.362
4.403
41,594,924
+0.00(+0.11%)
Dec 12, 2005
4.443
4.449
4.391
4.398
29,878,986
-0.04(-0.86%)
Dec 09, 2005
4.458
4.464
4.395
4.436
36,714,476
-0.02(-0.37%)
Dec 08, 2005
4.499
4.502
4.408
4.453
57,288,180
-0.03(-0.66%)
Dec 07, 2005
4.482
4.512
4.453
4.482
40,316,524
-0.01(-0.15%)
Dec 06, 2005
4.486
4.520
4.416
4.489
62,052,968
+0.01(+0.33%)
Dec 05, 2005
4.494
4.496
4.459
4.474
43,187,260
-0.02(-0.41%)
Dec 02, 2005
4.449
4.494
4.433
4.492
42,671,540
+0.04(+0.82%)
Dec 01, 2005
4.388
4.469
4.383
4.456
56,623,092
+0.09(+2.05%)
Nov 30, 2005
4.411
4.419
4.332
4.367
71,338,752
-0.06(-1.31%)
Nov 29, 2005
4.466
4.535
4.418
4.424
65,497,496
-0.05(-1.22%)
Nov 28, 2005
4.517
4.540
4.476
4.479
40,739,896
-0.05(-1.13%)
Nov 25, 2005
4.505
4.548
4.502
4.530
11,091,148
+0.03(+0.62%)
Nov 23, 2005
4.456
4.525
4.439
4.502
25,347,884
+0.02(+0.44%)
Nov 22, 2005
4.482
4.519
4.458
4.482
33,327,960
-0.00(-0.11%)
Nov 21, 2005
4.431
4.537
4.419
4.487
58,454,672
+0.03(+0.78%)
Nov 18, 2005
4.410
4.471
4.330
4.453
71,523,216
+0.09(+2.12%)
Nov 17, 2005
4.312
4.363
4.309
4.360
56,853,588
+0.04(+1.00%)
Nov 16, 2005
4.372
4.388
4.309
4.317
55,433,932
-0.06(-1.40%)
Nov 15, 2005
4.390
4.419
4.363
4.378
47,222,268
-0.02(-0.45%)
Nov 14, 2005
4.446
4.456
4.380
4.398
41,430,040
-0.06(-1.26%)
Nov 11, 2005
4.532
4.587
4.446
4.454
38,837,528
-0.07(-1.54%)
Nov 10, 2005
4.401
4.530
4.400
4.524
59,434,580
+0.12(+2.78%)
Nov 09, 2005
4.342
4.428
4.335
4.401
38,134,752
+0.04(+0.95%)
Nov 08, 2005
4.347
4.390
4.333
4.360
57,862,356
-0.02(-0.38%)
Nov 07, 2005
4.474
4.489
4.363
4.376
64,328,972
-0.11(-2.51%)
Nov 04, 2005
4.524
4.545
4.466
4.489
60,769,776
-0.04(-0.80%)
Nov 03, 2005
4.563
4.608
4.486
4.525
131,853,432
-0.24(-5.00%)
Nov 02, 2005
4.669
4.797
4.664
4.763
64,492,028
+0.12(+2.49%)
Nov 01, 2005
4.588
4.679
4.588
4.648
40,585,448
+0.05(+1.04%)
Oct 31, 2005
4.552
4.648
4.552
4.600
38,360,348
+0.04(+0.87%)
Oct 28, 2005
4.515
4.575
4.489
4.560
35,727,328
+0.09(+2.11%)
Oct 27, 2005
4.548
4.593
4.466
4.466
27,442,086
-0.10(-2.28%)
Oct 26, 2005
4.598
4.618
4.560
4.570
40,400,080
-0.03(-0.75%)
Oct 25, 2005
4.562
4.646
4.557
4.605
44,276,880
+0.02(+0.51%)
Oct 24, 2005
4.487
4.590
4.486
4.582
35,814,664
+0.10(+2.33%)
Oct 21, 2005
4.596
4.598
4.476
4.477
57,177,036
-0.06(-1.42%)
Oct 20, 2005
4.578
4.658
4.524
4.542
46,642,744
-0.04(-0.83%)
Oct 19, 2005
4.464
4.580
4.434
4.580
62,745,676
+0.15(+3.36%)
Oct 18, 2005
4.489
4.509
4.431
4.431
33,554,296
-0.06(-1.33%)
Oct 17, 2005
4.509
4.532
4.469
4.491
34,269,412
-0.02(-0.55%)
Oct 14, 2005
4.515
4.570
4.501
4.515
48,391,892
+0.02(+0.37%)
Oct 13, 2005
4.600
4.618
4.497
4.499
64,343,824
-0.12(-2.58%)
Oct 12, 2005
4.664
4.750
4.613
4.618
44,025,436
-0.07(-1.41%)
Oct 11, 2005
4.692
4.739
4.668
4.684
36,746,784
-0.01(-0.28%)
Oct 10, 2005
4.674
4.745
4.668
4.697
28,652,172
+0.02(+0.35%)
Oct 07, 2005
4.702
4.729
4.669
4.681
38,405,948
-0.02(-0.49%)
Oct 06, 2005
4.666
4.755
4.656
4.704
52,265,968
+0.04(+0.89%)
Oct 05, 2005
4.734
4.744
4.663
4.663
33,307,250
-0.08(-1.64%)
Oct 04, 2005
4.785
4.815
4.735
4.740
28,236,814
-0.05(-0.97%)
Oct 03, 2005
4.836
4.853
4.787
4.787
34,426,784
-0.07(-1.50%)
Sep 30, 2005
4.846
4.879
4.787
4.859
30,405,918
+0.01(+0.31%)
Sep 29, 2005
4.793
4.873
4.783
4.845
42,673,528
+0.04(+0.90%)
Sep 28, 2005
4.826
4.840
4.780
4.802
29,094,604
+0.00(+0.07%)
Sep 27, 2005
4.808
4.853
4.798
4.798
34,777,820
-0.01(-0.21%)
Sep 26, 2005
4.798
4.863
4.782
4.808
40,717,512
+0.01(+0.28%)
Sep 23, 2005
4.795
4.813
4.754
4.795
38,353,076
+0.03(+0.56%)
Sep 22, 2005
4.768
4.826
4.737
4.768
43,914,452
-0.04(-0.76%)
Sep 21, 2005
4.830
4.854
4.798
4.805
45,169,936
-0.04(-0.89%)
Sep 20, 2005
4.932
4.944
4.848
4.848
40,617,792
-0.08(-1.58%)
Sep 19, 2005
4.969
5.002
4.902
4.926
34,036,280
-0.08(-1.55%)
Sep 16, 2005
4.937
5.003
4.921
5.003
71,159,688
+0.08(+1.68%)
Sep 15, 2005
4.922
4.955
4.912
4.921
27,416,676
-0.01(-0.17%)
Sep 14, 2005
4.929
4.955
4.914
4.929
33,381,466
-0.01(-0.27%)
Sep 13, 2005
4.931
4.964
4.921
4.942
40,670,668
-0.02(-0.37%)
Sep 12, 2005
4.990
5.017
4.952
4.960
34,150,560
-0.05(-0.93%)
Sep 09, 2005
4.998
5.030
4.967
5.007
32,561,410
+0.01(+0.30%)
Sep 08, 2005
5.084
5.088
4.988
4.992
34,557,776
-0.05(-1.05%)
Sep 07, 2005
5.053
5.076
5.028
5.045
33,033,162
-0.03(-0.62%)
Sep 06, 2005
5.026
5.084
5.023
5.076
24,868,736
+0.06(+1.12%)
Sep 02, 2005
5.028
5.058
5.008
5.020
19,408,328
-0.00(-0.03%)
Sep 01, 2005
5.076
5.086
5.013
5.022
36,698,900
-0.06(-1.24%)
Aug 31, 2005
5.076
5.106
5.038
5.084
29,557,736
-0.01(-0.13%)
Aug 30, 2005
5.091
5.126
5.081
5.091
25,470,806
-0.02(-0.39%)
Aug 29, 2005
5.106
5.139
5.091
5.111
17,972,150
-0.01(-0.13%)
Aug 26, 2005
5.112
5.160
5.084
5.117
19,721,582
-0.02(-0.42%)
Aug 25, 2005
5.151
5.157
5.101
5.139
21,214,416
+0.00(+0.10%)
Aug 24, 2005
5.177
5.223
5.131
5.134
25,914,146
-0.04(-0.80%)
Aug 23, 2005
5.142
5.238
5.127
5.175
24,362,404
-0.03(-0.67%)
Aug 22, 2005
5.208
5.250
5.165
5.210
23,190,064
+0.02(+0.41%)
Aug 19, 2005
5.202
5.208
5.155
5.189
31,914,354
-0.01(-0.25%)
Aug 18, 2005
5.218
5.250
5.192
5.202
23,142,754
-0.02(-0.44%)
Aug 17, 2005
5.232
5.261
5.208
5.225
33,769,228
+0.01(+0.22%)
Aug 16, 2005
5.294
5.321
5.210
5.213
33,942,984
-0.10(-1.81%)
Aug 15, 2005
5.279
5.344
5.273
5.309
19,240,198
+0.02(+0.34%)
Aug 12, 2005
5.265
5.294
5.260
5.291
27,159,460
+0.00(+0.09%)
Aug 11, 2005
5.267
5.318
5.263
5.286
29,143,880
+0.00(+0.09%)
Aug 10, 2005
5.268
5.306
5.256
5.281
42,319,988
+0.02(+0.41%)
Aug 09, 2005
5.251
5.268
5.228
5.260
29,500,516
+0.04(+0.86%)
Aug 08, 2005
5.208
5.246
5.185
5.215
32,416,338
+0.03(+0.57%)
Aug 05, 2005
5.184
5.222
5.170
5.185
35,563,664
+0.00(+0.06%)
Aug 04, 2005
5.091
5.218
5.091
5.182
34,761,172
+0.06(+1.10%)
Aug 03, 2005
5.127
5.139
5.104
5.126
31,541,038
-0.00(-0.03%)
Aug 02, 2005
5.152
5.164
5.098
5.127
49,238,616
+0.06(+1.27%)
Aug 01, 2005
5.061
5.093
5.056
5.063
41,426,896
-0.02(-0.39%)
Jul 29, 2005
5.155
5.172
5.078
5.083
35,009,472
-0.09(-1.76%)
Jul 28, 2005
5.141
5.187
5.116
5.174
26,195,992
+0.04(+0.81%)
Jul 27, 2005
5.104
5.147
5.061
5.132
28,823,302
+0.03(+0.58%)
Jul 26, 2005
5.048
5.119
5.045
5.103
33,503,672
+0.06(+1.11%)
Jul 25, 2005
5.010
5.081
5.010
5.046
27,945,106
+0.01(+0.23%)
Jul 22, 2005
4.965
5.041
4.964
5.035
37,804,272
+0.06(+1.20%)
Jul 21, 2005
4.987
4.992
4.944
4.975
43,326,264
-0.01(-0.27%)
Jul 20, 2005
4.962
5.038
4.917
4.988
57,829,764
+0.00(+0.00%)
Jul 19, 2005
5.028
5.038
4.979
4.988
27,984,596
-0.03(-0.63%)
Jul 18, 2005
5.038
5.061
5.008
5.020
19,378,724
-0.01(-0.26%)
Jul 15, 2005
5.079
5.103
5.010
5.033
31,468,554
-0.03(-0.59%)
Jul 14, 2005
5.116
5.149
5.048
5.063
34,812,884
-0.02(-0.45%)
Jul 13, 2005
5.069
5.109
5.065
5.086
25,516,368
-0.02(-0.36%)
Jul 12, 2005
5.091
5.127
5.078
5.104
28,693,264
+0.00(+0.10%)
Jul 11, 2005
5.033
5.121
5.008
5.099
23,801,266
+0.03(+0.52%)
Jul 08, 2005
4.975
5.098
4.959
5.073
35,365,696
+0.10(+1.93%)
Jul 07, 2005
4.952
5.017
4.917
4.977
33,369,084
+0.00(+0.03%)
Jul 06, 2005
5.017
5.038
4.969
4.975
37,255,852
-0.06(-1.25%)
Jul 05, 2005
5.040
5.089
5.026
5.038
31,255,298
+0.00(+0.03%)
Jul 01, 2005
5.084
5.152
5.007
5.036
39,100,560
-0.04(-0.72%)
Jun 30, 2005
5.083
5.142
5.055
5.073
41,377,200
-0.02(-0.32%)
Jun 29, 2005
5.151
5.165
5.084
5.089
34,418,524
-0.07(-1.38%)
Jun 28, 2005
5.184
5.194
5.157
5.160
22,940,612
+0.01(+0.16%)
Jun 27, 2005
5.135
5.208
5.127
5.152
41,135,772
+0.02(+0.48%)
Jun 24, 2005
5.185
5.215
5.108
5.127
70,708,376
-0.06(-1.08%)
Jun 23, 2005
5.311
5.316
5.184
5.184
34,540,132
-0.10(-1.91%)
Jun 22, 2005
5.357
5.371
5.281
5.285
30,021,196
-0.05(-0.90%)
Jun 21, 2005
5.273
5.375
5.266
5.332
30,190,648
+0.03(+0.56%)
Jun 20, 2005
5.260
5.351
5.251
5.303
40,214,604
+0.08(+1.55%)
Jun 17, 2005
5.255
5.316
5.203
5.222
48,627,276
+0.01(+0.19%)
Jun 16, 2005
5.250
5.261
5.182
5.212
28,523,494
-0.03(-0.66%)
Jun 15, 2005
5.268
5.288
5.220
5.246
25,884,290
-0.02(-0.31%)
Jun 14, 2005
5.237
5.294
5.232
5.263
24,352,808
+0.02(+0.47%)
Jun 13, 2005
5.258
5.301
5.235
5.238
23,904,586
-0.01(-0.19%)
Jun 10, 2005
5.263
5.288
5.225
5.248
25,806,160
-0.02(-0.38%)
Jun 09, 2005
5.227
5.301
5.227
5.268
50,327,880
+0.03(+0.66%)
Jun 08, 2005
5.263
5.273
5.218
5.233
28,662,164
-0.02(-0.32%)
Jun 07, 2005
5.251
5.324
5.228
5.250
36,182,436
-0.01(-0.28%)
Jun 06, 2005
5.238
5.301
5.232
5.265
22,662,802
+0.01(+0.19%)
Jun 03, 2005
5.291
5.299
5.242
5.255
16,962,524
-0.02(-0.47%)
Jun 02, 2005
5.268
5.291
5.237
5.280
27,377,136
+0.06(+1.11%)
Jun 01, 2005
5.293
5.334
5.215
5.222
49,511,856
-0.10(-1.96%)
May 31, 2005
5.298
5.346
5.266
5.326
32,639,472
+0.03(+0.53%)
May 27, 2005
5.281
5.314
5.243
5.298
13,689,586
-0.00(-0.03%)
May 26, 2005
5.344
5.367
5.280
5.299
28,762,196
-0.03(-0.53%)
May 25, 2005
5.314
5.364
5.304
5.327
35,729,020
-0.01(-0.12%)
May 24, 2005
5.306
5.351
5.280
5.334
33,333,904
+0.03(+0.53%)
May 23, 2005
5.258
5.341
5.248
5.306
34,694,076
+0.03(+0.60%)
May 20, 2005
5.308
5.309
5.261
5.275
28,890,022
-0.02(-0.34%)
May 19, 2005
5.230
5.294
5.220
5.293
47,542,264
+0.09(+1.78%)
May 18, 2005
5.280
5.285
5.198
5.200
36,687,004
-0.04(-0.85%)
May 17, 2005
5.210
5.291
5.205
5.245
34,397,916
+0.00(+0.00%)
May 16, 2005
5.266
5.313
5.203
5.245
41,641,900
-0.03(-0.53%)
May 13, 2005
5.293
5.316
5.250
5.273
37,642,956
-0.00(-0.03%)
May 12, 2005
5.285
5.313
5.248
5.275
25,349,930
-0.01(-0.25%)
May 11, 2005
5.313
5.327
5.230
5.288
29,335,416
-0.02(-0.37%)
May 10, 2005
5.314
5.341
5.283
5.308
32,191,360
-0.04(-0.71%)
May 09, 2005
5.293
5.356
5.293
5.346
31,603,622
+0.03(+0.59%)
May 06, 2005
5.371
5.385
5.294
5.314
23,374,394
-0.02(-0.37%)
May 05, 2005
5.395
5.402
5.301
5.334
35,033,140
-0.06(-1.10%)
May 04, 2005
5.316
5.407
5.309
5.394
46,620,696
+0.07(+1.37%)
May 03, 2005
5.293
5.347
5.285
5.321
77,444,680
+0.00(+0.06%)
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.