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

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2008 6.922 7.097 6.903 7.060 54,872,536 +0.13(+1.83%)
Jun 27, 2008 6.922 7.011 6.877 6.933 106,843,200 +0.01(+0.11%)
Jun 26, 2008 7.080 7.089 6.922 6.926 60,921,752 -0.24(-3.37%)
Jun 25, 2008 7.078 7.253 7.071 7.168 55,226,572 +0.10(+1.48%)
Jun 24, 2008 7.078 7.123 7.008 7.063 89,407,408 -0.06(-0.89%)
Jun 23, 2008 7.342 7.443 7.112 7.127 70,737,464 -0.20(-2.79%)
Jun 20, 2008 7.629 7.636 7.264 7.331 103,249,848 -0.32(-4.14%)
Jun 19, 2008 7.584 7.715 7.469 7.648 62,776,100 +0.03(+0.44%)
Jun 18, 2008 7.804 7.826 7.588 7.614 61,310,556 -0.24(-3.08%)
Jun 17, 2008 7.901 7.953 7.826 7.856 43,494,860 -0.06(-0.80%)
Jun 16, 2008 8.016 8.038 7.826 7.919 61,474,768 -0.17(-2.12%)
Jun 13, 2008 8.012 8.120 7.968 8.091 53,639,340 +0.15(+1.83%)
Jun 12, 2008 8.053 8.072 7.893 7.945 47,252,688 -0.06(-0.70%)
Jun 11, 2008 8.038 8.109 7.971 8.001 65,624,772 -0.09(-1.10%)
Jun 10, 2008 8.113 8.191 8.035 8.091 57,116,380 -0.08(-1.00%)
Jun 09, 2008 8.180 8.239 8.107 8.172 50,541,456 +0.01(+0.09%)
Jun 06, 2008 8.422 8.425 8.165 8.165 57,921,900 -0.29(-3.43%)
Jun 05, 2008 8.381 8.507 8.366 8.455 36,022,628 +0.03(+0.40%)
Jun 04, 2008 8.224 8.455 8.224 8.422 51,370,328 +0.13(+1.62%)
Jun 03, 2008 8.409 8.429 8.198 8.288 56,871,612 -0.09(-1.11%)
Jun 02, 2008 8.353 8.398 8.262 8.381 64,295,376 +0.01(+0.09%)
May 30, 2008 8.291 8.455 8.243 8.373 54,610,308 +0.13(+1.58%)
May 29, 2008 8.061 8.280 8.061 8.243 51,221,460 +0.15(+1.89%)
May 28, 2008 8.171 8.184 8.005 8.091 39,222,332 -0.06(-0.69%)
May 27, 2008 8.094 8.157 8.001 8.146 33,077,608 +0.10(+1.25%)
May 26, 2008 8.146 8.224 8.031 8.046 44,200,396 +0.00(+0.00%)
May 23, 2008 8.146 8.224 8.031 8.046 44,200,396 -0.22(-2.61%)
May 22, 2008 8.124 8.295 8.083 8.262 39,223,476 +0.16(+2.02%)
May 21, 2008 8.139 8.206 8.076 8.098 42,227,564 -0.05(-0.64%)
May 20, 2008 8.161 8.243 8.143 8.150 40,927,772 -0.06(-0.77%)
May 19, 2008 8.217 8.314 8.154 8.213 39,217,772 -0.00(-0.05%)
May 16, 2008 8.399 8.399 8.180 8.217 70,708,224 -0.17(-2.04%)
May 15, 2008 8.277 8.403 8.172 8.388 55,655,844 +0.06(+0.76%)
May 14, 2008 8.284 8.444 8.221 8.325 41,307,464 +0.10(+1.27%)
May 13, 2008 8.251 8.277 8.154 8.221 38,003,656 +0.02(+0.23%)
May 12, 2008 8.068 8.224 8.046 8.202 40,692,932 +0.13(+1.66%)
May 09, 2008 8.046 8.187 8.046 8.068 35,388,004 -0.14(-1.68%)
May 08, 2008 8.098 8.251 8.035 8.206 57,859,756 +0.18(+2.23%)
May 07, 2008 8.284 8.291 8.020 8.027 54,722,556 -0.10(-1.28%)
May 06, 2008 7.968 8.139 7.968 8.131 50,797,128 +0.08(+1.02%)
May 05, 2008 8.105 8.187 8.009 8.050 44,299,348 -0.13(-1.55%)
May 02, 2008 8.314 8.362 8.061 8.176 53,108,272 -0.13(-1.52%)
May 01, 2008 7.930 8.321 7.875 8.303 125,119,456 +0.65(+8.56%)
Apr 30, 2008 7.629 7.823 7.596 7.648 78,665,256 +0.11(+1.43%)
Apr 29, 2008 7.339 7.558 7.339 7.540 33,509,824 +0.15(+2.07%)
Apr 28, 2008 7.238 7.413 7.238 7.387 41,501,636 +0.12(+1.64%)
Apr 25, 2008 7.398 7.406 7.175 7.268 37,568,328 -0.09(-1.26%)
Apr 24, 2008 7.357 7.454 7.257 7.361 38,403,932 +0.01(+0.10%)
Apr 23, 2008 7.450 7.469 7.268 7.354 35,134,648 -0.06(-0.75%)
Apr 22, 2008 7.454 7.499 7.357 7.409 33,026,198 -0.12(-1.53%)
Apr 21, 2008 7.495 7.558 7.447 7.525 32,170,134 -0.02(-0.30%)
Apr 18, 2008 7.618 7.655 7.532 7.547 47,724,264 +0.04(+0.60%)
Apr 17, 2008 7.491 7.577 7.436 7.503 43,683,368 +0.09(+1.15%)
Apr 16, 2008 7.342 7.421 7.328 7.417 47,595,552 +0.08(+1.12%)
Apr 15, 2008 7.313 7.409 7.298 7.335 29,505,298 -0.02(-0.30%)
Apr 14, 2008 7.261 7.406 7.261 7.357 30,558,850 +0.04(+0.61%)
Apr 11, 2008 7.324 7.462 7.302 7.313 47,201,472 -0.12(-1.55%)
Apr 10, 2008 7.417 7.525 7.380 7.428 41,748,344 -0.05(-0.70%)
Apr 09, 2008 7.625 7.663 7.432 7.480 35,712,440 -0.15(-2.00%)
Apr 08, 2008 7.651 7.696 7.562 7.633 30,057,586 -0.09(-1.20%)
Apr 07, 2008 7.625 7.730 7.588 7.726 43,104,444 +0.17(+2.32%)
Apr 04, 2008 7.625 7.663 7.484 7.551 41,463,392 -0.06(-0.73%)
Apr 03, 2008 7.674 7.696 7.484 7.607 73,191,072 -0.01(-0.20%)
Apr 02, 2008 7.551 7.685 7.486 7.622 51,182,092 +0.13(+1.69%)
Apr 01, 2008 7.357 7.521 7.287 7.495 58,687,512 +0.30(+4.14%)
Mar 31, 2008 7.101 7.231 7.048 7.197 66,360,008 +0.13(+1.90%)
Mar 28, 2008 7.339 7.350 7.045 7.063 54,697,020 -0.22(-3.06%)
Mar 27, 2008 7.413 7.473 7.272 7.287 35,316,776 -0.05(-0.66%)
Mar 26, 2008 7.469 7.495 7.182 7.335 62,681,900 -0.31(-4.04%)
Mar 25, 2008 7.517 7.677 7.476 7.644 51,993,652 +0.12(+1.63%)
Mar 24, 2008 7.223 7.577 7.182 7.521 57,954,344 +0.32(+4.39%)
Mar 21, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.00(+0.00%)
Mar 20, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.01(+0.21%)
Mar 19, 2008 7.302 7.406 7.179 7.190 65,745,852 -0.02(-0.31%)
Mar 18, 2008 7.156 7.261 6.900 7.212 81,265,544 +0.20(+2.81%)
Mar 17, 2008 7.078 7.182 6.870 7.015 64,489,552 -0.03(-0.37%)
Mar 14, 2008 7.182 7.246 6.941 7.041 85,127,832 -0.18(-2.47%)
Mar 13, 2008 7.216 7.287 7.160 7.220 74,666,464 -0.02(-0.26%)
Mar 12, 2008 7.335 7.342 7.220 7.238 43,062,164 -0.06(-0.82%)
Mar 11, 2008 7.298 7.309 7.175 7.298 64,834,096 +0.08(+1.13%)
Mar 10, 2008 7.305 7.342 7.164 7.216 58,550,448 -0.10(-1.42%)
Mar 07, 2008 7.313 7.376 7.261 7.320 57,786,988 -0.01(-0.20%)
Mar 06, 2008 7.350 7.454 7.329 7.335 64,595,544 -0.06(-0.85%)
Mar 05, 2008 7.417 7.562 7.346 7.398 69,405,408 -0.04(-0.50%)
Mar 04, 2008 7.413 7.476 7.324 7.436 72,408,864 -0.01(-0.10%)
Mar 03, 2008 7.283 7.450 7.272 7.443 53,403,268 +0.17(+2.35%)
Feb 29, 2008 7.413 7.473 7.223 7.272 79,234,656 -0.22(-2.88%)
Feb 28, 2008 7.495 7.566 7.473 7.488 46,199,172 -0.05(-0.69%)
Feb 27, 2008 7.506 7.566 7.465 7.540 56,089,580 +0.03(+0.45%)
Feb 26, 2008 7.506 7.588 7.462 7.506 51,281,100 -0.05(-0.69%)
Feb 25, 2008 7.495 7.566 7.376 7.558 51,151,448 +0.06(+0.79%)
Feb 22, 2008 7.395 7.499 7.246 7.499 46,875,032 +0.21(+2.86%)
Feb 21, 2008 7.462 7.536 7.276 7.290 56,148,372 -0.21(-2.78%)
Feb 20, 2008 7.488 7.581 7.424 7.499 79,699,304 -0.12(-1.56%)
Feb 19, 2008 7.573 7.703 7.551 7.618 75,598,168 +0.10(+1.39%)
Feb 18, 2008 7.145 7.525 7.071 7.514 107,455,184 +0.00(+0.00%)
Feb 15, 2008 7.145 7.525 7.071 7.514 107,451,952 +0.35(+4.94%)
Feb 14, 2008 7.101 7.186 6.888 7.160 165,761,408 +0.53(+8.03%)
Feb 13, 2008 6.527 6.658 6.438 6.628 93,094,136 +0.22(+3.37%)
Feb 12, 2008 6.322 6.501 6.322 6.412 47,018,128 +0.07(+1.17%)
Feb 11, 2008 6.297 6.408 6.226 6.338 37,985,720 -0.01(-0.18%)
Feb 08, 2008 6.475 6.490 6.256 6.349 71,776,520 -0.12(-1.84%)
Feb 07, 2008 6.546 6.554 6.375 6.468 58,647,368 -0.05(-0.80%)
Feb 06, 2008 6.613 6.743 6.420 6.520 57,872,004 +0.03(+0.46%)
Feb 05, 2008 6.520 6.669 6.483 6.490 64,583,660 -0.27(-3.96%)
Feb 04, 2008 6.941 6.941 6.751 6.758 34,475,304 -0.15(-2.10%)
Feb 01, 2008 6.803 6.915 6.717 6.903 49,399,600 +0.15(+2.15%)
Jan 31, 2008 6.475 6.773 6.468 6.758 65,254,420 +0.19(+2.89%)
Jan 30, 2008 6.665 6.717 6.535 6.568 58,948,948 -0.12(-1.73%)
Jan 29, 2008 6.617 6.714 6.535 6.684 44,906,340 +0.10(+1.53%)
Jan 28, 2008 6.420 6.591 6.356 6.583 51,342,896 +0.17(+2.73%)
Jan 25, 2008 6.483 6.539 6.390 6.408 57,729,616 -0.08(-1.26%)
Jan 24, 2008 6.390 6.542 6.341 6.490 84,463,064 +0.07(+1.04%)
Jan 23, 2008 6.033 6.457 5.995 6.423 97,410,048 +0.23(+3.66%)
Jan 22, 2008 6.081 6.338 6.077 6.196 94,677,872 -0.14(-2.23%)
Jan 21, 2008 6.453 6.617 6.274 6.338 112,625,464 +0.00(+0.00%)
Jan 18, 2008 6.453 6.617 6.274 6.338 112,625,464 -0.14(-2.18%)
Jan 17, 2008 6.717 6.788 6.475 6.479 79,800,816 -0.29(-4.24%)
Jan 16, 2008 6.691 6.937 6.576 6.766 94,393,480 +0.19(+2.89%)
Jan 15, 2008 6.494 6.654 6.490 6.576 86,311,800 +0.00(+0.00%)
Jan 14, 2008 6.412 6.632 6.379 6.576 65,173,096 +0.20(+3.21%)
Jan 11, 2008 6.319 6.431 6.282 6.371 60,758,128 -0.04(-0.58%)
Jan 10, 2008 6.330 6.457 6.193 6.408 63,926,708 +0.06(+0.94%)
Jan 09, 2008 6.248 6.349 6.140 6.349 73,058,944 +0.16(+2.65%)
Jan 08, 2008 6.341 6.446 6.181 6.185 65,939,776 -0.14(-2.24%)
Jan 07, 2008 6.360 6.442 6.263 6.327 54,469,404 +0.06(+0.95%)
Jan 04, 2008 6.546 6.580 6.252 6.267 61,807,900 -0.19(-2.88%)
Jan 03, 2008 6.591 6.628 6.375 6.453 64,979,108 -0.13(-2.03%)
Jan 02, 2008 6.810 6.855 6.587 6.587 69,078,432 -0.21(-3.07%)
Jan 01, 2008 6.777 6.851 6.773 6.795 53,052,444 +0.00(+0.00%)
Dec 31, 2007 6.777 6.851 6.773 6.795 52,544,160 -0.05(-0.76%)
Dec 28, 2007 6.955 6.955 6.829 6.848 50,326,600 -0.01(-0.16%)
Dec 27, 2007 6.915 7.008 6.851 6.859 45,894,436 -0.04(-0.54%)
Dec 26, 2007 6.747 6.907 6.747 6.896 35,719,628 +0.09(+1.26%)
Dec 24, 2007 6.851 6.877 6.788 6.810 23,291,116 -0.04(-0.60%)
Dec 21, 2007 6.762 6.892 6.680 6.851 92,143,784 +0.11(+1.60%)
Dec 20, 2007 6.717 6.751 6.676 6.743 58,238,348 +0.03(+0.50%)
Dec 19, 2007 6.699 6.736 6.676 6.710 63,936,164 -0.02(-0.28%)
Dec 18, 2007 6.732 6.747 6.688 6.728 95,242,032 -0.01(-0.11%)
Dec 17, 2007 6.702 6.754 6.699 6.736 83,256,560 -0.01(-0.22%)
Dec 14, 2007 6.635 6.792 6.635 6.751 81,631,304 +0.04(+0.55%)
Dec 13, 2007 6.531 6.732 6.509 6.714 70,825,312 +0.15(+2.33%)
Dec 12, 2007 6.736 6.740 6.464 6.561 213,187,040 -0.06(-0.84%)
Dec 11, 2007 6.795 6.844 6.617 6.617 118,901,632 -0.21(-3.11%)
Dec 10, 2007 6.777 6.866 6.769 6.829 98,106,960 +0.03(+0.38%)
Dec 07, 2007 6.788 6.937 6.773 6.803 119,924,792 -0.01(-0.11%)
Dec 06, 2007 6.781 6.903 6.714 6.810 147,485,216 +0.04(+0.66%)
Dec 05, 2007 7.048 7.112 6.728 6.766 314,858,816 -0.95(-12.30%)
Dec 04, 2007 7.756 7.834 7.685 7.715 62,721,068 -0.12(-1.52%)
Dec 03, 2007 7.573 8.046 7.569 7.834 71,002,520 +0.19(+2.48%)
Nov 30, 2007 7.640 7.912 7.436 7.644 71,337,808 +0.09(+1.13%)
Nov 29, 2007 7.398 7.603 7.350 7.558 58,107,380 +0.13(+1.70%)
Nov 28, 2007 7.350 7.458 7.309 7.432 91,722,624 +0.19(+2.57%)
Nov 27, 2007 7.123 7.271 7.075 7.246 68,851,560 +0.14(+1.94%)
Nov 26, 2007 7.223 7.235 7.106 7.108 73,308,368 -0.16(-2.25%)
Nov 23, 2007 7.209 7.272 7.130 7.272 27,071,932 +0.13(+1.82%)
Nov 21, 2007 7.164 7.238 7.093 7.142 55,680,808 -0.07(-0.93%)
Nov 20, 2007 7.261 7.324 7.067 7.209 68,798,024 +0.01(+0.10%)
Nov 19, 2007 7.361 7.361 7.160 7.201 72,428,664 -0.20(-2.71%)
Nov 16, 2007 7.342 7.428 7.257 7.402 60,745,392 +0.09(+1.17%)
Nov 15, 2007 7.324 7.547 7.287 7.316 74,515,368 +0.00(+0.05%)
Nov 14, 2007 7.465 7.521 7.283 7.313 78,840,928 -0.10(-1.36%)
Nov 13, 2007 7.097 7.424 7.008 7.413 102,975,392 +0.36(+5.17%)
Nov 12, 2007 7.209 7.257 7.048 7.048 81,287,880 -0.16(-2.27%)
Nov 09, 2007 7.257 7.313 7.179 7.212 86,983,848 -0.16(-2.22%)
Nov 08, 2007 7.491 7.495 7.264 7.376 95,862,376 -0.10(-1.34%)
Nov 07, 2007 7.614 7.689 7.462 7.476 87,542,648 -0.22(-2.90%)
Nov 06, 2007 7.622 7.730 7.592 7.700 67,431,264 +0.10(+1.32%)
Nov 05, 2007 7.610 7.663 7.569 7.599 64,739,672 -0.05(-0.63%)
Nov 02, 2007 7.711 7.730 7.603 7.648 105,768,216 -0.02(-0.24%)
Nov 01, 2007 7.811 7.823 7.663 7.666 106,984,968 -0.17(-2.14%)
Oct 31, 2007 7.819 7.852 7.756 7.834 103,508,288 +0.06(+0.72%)
Oct 30, 2007 7.726 7.990 7.726 7.778 98,548,696 -0.01(-0.10%)
Oct 29, 2007 7.882 7.897 7.711 7.785 106,598,896 -0.12(-1.46%)
Oct 26, 2007 8.016 8.035 7.793 7.901 248,783,200 -0.02(-0.23%)
Oct 25, 2007 8.429 8.437 7.746 7.919 348,402,144 -0.96(-10.78%)
Oct 24, 2007 8.719 8.898 8.615 8.876 62,655,152 +0.09(+1.06%)
Oct 23, 2007 8.835 8.879 8.712 8.783 44,354,528 -0.03(-0.38%)
Oct 22, 2007 8.667 8.850 8.667 8.816 39,477,560 +0.09(+0.98%)
Oct 19, 2007 8.943 8.999 8.727 8.731 76,415,504 -0.23(-2.53%)
Oct 18, 2007 8.980 9.047 8.861 8.958 54,071,244 -0.02(-0.25%)
Oct 17, 2007 9.058 9.062 8.868 8.980 57,137,352 -0.03(-0.29%)
Oct 16, 2007 8.909 9.039 8.876 9.006 76,965,696 +0.11(+1.26%)
Oct 15, 2007 8.943 8.950 8.820 8.894 39,050,928 -0.04(-0.46%)
Oct 12, 2007 8.846 8.946 8.827 8.935 46,105,028 +0.12(+1.39%)
Oct 11, 2007 8.820 8.935 8.745 8.812 55,443,944 -0.01(-0.08%)
Oct 10, 2007 8.865 8.891 8.738 8.820 56,945,348 -0.07(-0.84%)
Oct 09, 2007 8.872 8.943 8.827 8.894 49,742,860 +0.04(+0.42%)
Oct 08, 2007 9.002 9.006 8.842 8.857 42,486,400 -0.16(-1.73%)
Oct 05, 2007 8.946 9.058 8.839 9.013 51,111,756 +0.10(+1.17%)
Oct 04, 2007 8.894 8.946 8.820 8.909 46,546,360 +0.06(+0.67%)
Oct 03, 2007 8.876 8.969 8.790 8.850 65,571,864 -0.08(-0.92%)
Oct 02, 2007 9.099 9.099 8.913 8.932 46,972,268 -0.13(-1.44%)
Oct 01, 2007 9.002 9.080 8.972 9.062 44,883,524 +0.06(+0.70%)
Sep 28, 2007 8.995 9.066 8.932 8.999 94,886,048 -0.03(-0.29%)
Sep 27, 2007 9.147 9.147 9.006 9.025 56,903,976 -0.03(-0.33%)
Sep 26, 2007 9.028 9.114 8.987 9.054 68,924,832 +0.09(+1.00%)
Sep 25, 2007 8.835 8.972 8.589 8.965 101,488,136 +0.16(+1.77%)
Sep 24, 2007 8.894 8.991 8.783 8.809 99,700,720 -0.07(-0.84%)
Sep 21, 2007 8.909 8.995 8.794 8.883 113,810,144 +0.06(+0.63%)
Sep 20, 2007 8.991 9.002 8.790 8.827 111,505,512 -0.22(-2.47%)
Sep 19, 2007 9.337 9.393 8.958 9.051 156,895,232 -0.25(-2.72%)
Sep 18, 2007 9.326 9.333 9.166 9.304 84,843,928 +0.04(+0.44%)
Sep 17, 2007 9.307 9.326 9.144 9.263 49,238,512 -0.10(-1.11%)
Sep 14, 2007 9.363 9.393 9.270 9.367 44,904,448 -0.03(-0.28%)
Sep 13, 2007 9.479 9.508 9.360 9.393 43,988,540 +0.01(+0.08%)
Sep 12, 2007 9.508 9.534 9.378 9.386 56,623,248 -0.10(-1.06%)
Sep 11, 2007 9.400 9.505 9.337 9.486 44,623,136 +0.14(+1.51%)
Sep 10, 2007 9.319 9.415 9.196 9.345 36,699,888 +0.04(+0.44%)
Sep 07, 2007 9.393 9.445 9.248 9.304 56,114,808 -0.25(-2.61%)
Sep 06, 2007 9.601 9.657 9.505 9.553 33,900,324 -0.04(-0.39%)
Sep 05, 2007 9.583 9.646 9.497 9.590 35,085,236 -0.06(-0.66%)
Sep 04, 2007 9.732 9.780 9.607 9.654 45,471,508 -0.06(-0.57%)
Aug 31, 2007 9.620 9.776 9.579 9.709 38,603,892 +0.20(+2.15%)
Aug 30, 2007 9.457 9.654 9.430 9.505 40,249,536 -0.07(-0.74%)
Aug 29, 2007 9.315 9.609 9.263 9.575 52,584,340 +0.30(+3.25%)
Aug 28, 2007 9.534 9.616 9.266 9.274 48,532,220 -0.34(-3.56%)
Aug 27, 2007 9.657 9.702 9.557 9.616 38,418,908 +0.13(+1.41%)
Aug 24, 2007 9.438 9.542 9.378 9.482 31,802,654 +0.00(+0.04%)
Aug 23, 2007 9.389 9.482 9.337 9.479 54,381,452 +0.17(+1.88%)
Aug 22, 2007 9.263 9.304 9.125 9.304 84,295,264 +0.18(+1.96%)
Aug 21, 2007 9.069 9.296 9.062 9.125 63,597,040 -0.04(-0.45%)
Aug 20, 2007 9.363 9.453 9.136 9.166 63,005,956 -0.23(-2.46%)
Aug 17, 2007 9.590 9.613 9.222 9.397 96,861,800 +0.10(+1.08%)
Aug 16, 2007 9.330 9.486 9.025 9.296 81,360,552 -0.04(-0.44%)
Aug 15, 2007 9.471 9.627 9.326 9.337 67,335,728 -0.15(-1.61%)
Aug 14, 2007 9.627 9.631 9.330 9.490 61,755,828 -0.10(-1.01%)
Aug 13, 2007 9.601 9.635 9.438 9.587 51,005,684 +0.12(+1.26%)
Aug 10, 2007 9.266 9.542 9.002 9.467 78,104,736 +0.15(+1.56%)
Aug 09, 2007 9.427 9.531 9.173 9.322 82,852,944 -0.25(-2.60%)
Aug 08, 2007 9.713 9.750 9.341 9.572 104,531,752 -0.06(-0.62%)
Aug 07, 2007 9.475 9.802 9.438 9.631 53,508,640 -0.01(-0.15%)
Aug 06, 2007 9.605 9.657 9.360 9.646 62,065,188 +0.13(+1.37%)
Aug 03, 2007 9.598 9.694 9.508 9.516 65,435,400 -0.09(-0.93%)
Aug 02, 2007 9.735 9.784 9.471 9.605 69,616,168 -0.10(-1.07%)
Aug 01, 2007 9.672 9.739 9.497 9.709 107,694,088 -0.07(-0.69%)
Jul 31, 2007 10.14 10.23 9.769 9.776 69,364,640 -0.35(-3.46%)
Jul 30, 2007 9.810 10.14 9.724 10.13 57,156,108 +0.20(+2.06%)
Jul 27, 2007 10.18 10.23 9.918 9.921 67,934,184 -0.20(-2.02%)
Jul 26, 2007 10.25 10.28 9.825 10.13 146,128,816 -0.49(-4.66%)
Jul 25, 2007 10.61 10.71 10.48 10.62 62,788,616 +0.09(+0.81%)
Jul 24, 2007 10.62 10.79 10.49 10.54 59,813,560 -0.20(-1.87%)
Jul 23, 2007 10.72 10.83 10.68 10.74 51,585,944 +0.10(+0.91%)
Jul 20, 2007 10.81 10.81 10.61 10.64 54,947,232 -0.14(-1.31%)
Jul 19, 2007 10.80 10.94 10.65 10.78 51,634,332 -0.02(-0.17%)
Jul 18, 2007 10.43 10.83 10.43 10.80 79,301,168 +0.31(+2.98%)
Jul 17, 2007 10.32 10.50 10.30 10.49 43,589,392 +0.20(+1.95%)
Jul 16, 2007 10.35 10.46 10.28 10.29 39,263,632 -0.12(-1.18%)
Jul 13, 2007 10.34 10.46 10.27 10.41 56,288,332 +0.09(+0.90%)
Jul 12, 2007 10.38 10.39 10.25 10.32 48,790,744 -0.01(-0.11%)
Jul 11, 2007 10.23 10.33 10.22 10.33 48,628,356 +0.06(+0.54%)
Jul 10, 2007 10.43 10.45 10.27 10.27 61,478,820 -0.26(-2.44%)
Jul 09, 2007 10.61 10.61 10.48 10.53 38,586,248 -0.11(-1.01%)
Jul 06, 2007 10.61 10.68 10.60 10.64 30,814,348 +0.04(+0.39%)
Jul 05, 2007 10.59 10.62 10.52 10.60 37,708,860 -0.04(-0.42%)
Jul 03, 2007 10.58 10.65 10.51 10.64 18,504,952 +0.06(+0.53%)
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.