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
)
39.27
-0.10 (-0.25%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2009
5.791
5.858
5.668
5.701
56,853,452
-0.15(-2.48%)
Aug 28, 2009
5.802
5.902
5.753
5.846
54,937,300
+0.06(+1.03%)
Aug 27, 2009
5.619
5.817
5.571
5.787
70,498,984
+0.15(+2.71%)
Aug 26, 2009
5.657
5.712
5.605
5.634
64,156,352
-0.03(-0.46%)
Aug 25, 2009
5.627
5.776
5.619
5.660
71,171,232
+0.04(+0.73%)
Aug 24, 2009
5.601
5.683
5.586
5.619
50,327,940
+0.01(+0.20%)
Aug 21, 2009
5.519
5.645
5.392
5.608
70,489,208
+0.19(+3.57%)
Aug 20, 2009
5.418
5.474
5.385
5.415
67,326,688
-0.02(-0.41%)
Aug 19, 2009
5.273
5.463
5.258
5.437
67,182,384
+0.10(+1.88%)
Aug 18, 2009
5.411
5.437
5.322
5.337
58,682,836
-0.08(-1.51%)
Aug 17, 2009
5.430
5.459
5.374
5.418
46,193,552
-0.09(-1.69%)
Aug 14, 2009
5.545
5.601
5.374
5.512
44,601,744
-0.05(-0.94%)
Aug 13, 2009
5.519
5.593
5.448
5.564
62,213,140
+0.04(+0.67%)
Aug 12, 2009
5.493
5.586
5.493
5.526
59,812,472
+0.03(+0.61%)
Aug 11, 2009
5.601
5.601
5.467
5.493
48,031,316
-0.09(-1.60%)
Aug 10, 2009
5.552
5.642
5.504
5.582
57,478,036
+0.01(+0.27%)
Aug 07, 2009
5.590
5.694
5.534
5.567
84,387,216
-0.03(-0.60%)
Aug 06, 2009
5.742
5.806
5.560
5.601
66,852,412
-0.00(-0.07%)
Aug 05, 2009
5.664
5.698
5.541
5.605
60,006,212
-0.13(-2.21%)
Aug 04, 2009
5.590
5.835
5.590
5.731
90,033,712
+0.10(+1.78%)
Aug 03, 2009
5.545
5.642
5.496
5.631
46,533,540
+0.10(+1.82%)
Jul 31, 2009
5.579
5.616
5.482
5.530
45,933,216
-0.06(-1.07%)
Jul 30, 2009
5.515
5.660
5.489
5.590
61,620,744
+0.16(+2.95%)
Jul 29, 2009
5.530
5.580
5.381
5.430
44,337,536
-0.11(-2.01%)
Jul 28, 2009
5.530
5.567
5.478
5.541
50,384,412
+0.00(+0.00%)
Jul 27, 2009
5.389
5.549
5.329
5.541
50,632,248
+0.15(+2.69%)
Jul 24, 2009
5.370
5.407
5.299
5.396
31,479,124
+0.00(+0.07%)
Jul 23, 2009
5.273
5.411
5.214
5.392
51,771,804
+0.13(+2.40%)
Jul 22, 2009
5.314
5.329
5.232
5.266
38,048,544
-0.06(-1.12%)
Jul 21, 2009
5.415
5.448
5.236
5.325
43,142,500
-0.07(-1.31%)
Jul 20, 2009
5.244
5.404
5.244
5.396
35,252,384
+0.13(+2.47%)
Jul 17, 2009
5.288
5.288
5.173
5.266
33,535,448
-0.00(-0.07%)
Jul 16, 2009
5.255
5.288
5.178
5.270
30,662,642
+0.02(+0.43%)
Jul 15, 2009
5.087
5.255
5.043
5.247
42,251,820
+0.20(+3.98%)
Jul 14, 2009
5.028
5.095
5.005
5.046
34,009,976
+0.01(+0.30%)
Jul 13, 2009
4.927
5.039
4.853
5.031
45,465,876
+0.10(+1.96%)
Jul 10, 2009
4.961
5.020
4.868
4.935
38,193,812
-0.05(-0.97%)
Jul 09, 2009
5.046
5.087
4.950
4.983
43,373,884
-0.04(-0.81%)
Jul 08, 2009
4.972
5.076
4.957
5.024
70,150,240
+0.07(+1.50%)
Jul 07, 2009
5.147
5.154
4.935
4.950
70,081,000
-0.22(-4.32%)
Jul 06, 2009
5.128
5.214
5.110
5.173
39,952,412
+0.00(+0.07%)
Jul 02, 2009
5.325
5.385
5.136
5.169
49,823,376
-0.22(-4.01%)
Jul 01, 2009
5.370
5.508
5.366
5.385
41,140,872
+0.00(+0.07%)
Jun 30, 2009
5.344
5.396
5.262
5.381
49,664,396
+0.04(+0.70%)
Jun 29, 2009
5.296
5.366
5.247
5.344
35,564,680
+0.05(+0.98%)
Jun 26, 2009
5.292
5.363
5.218
5.292
86,249,560
-0.05(-0.97%)
Jun 25, 2009
5.251
5.389
5.098
5.344
53,391,424
+0.20(+3.83%)
Jun 24, 2009
5.124
5.225
5.106
5.147
73,075,320
+0.01(+0.29%)
Jun 23, 2009
5.069
5.199
5.069
5.132
56,565,304
+0.06(+1.25%)
Jun 22, 2009
5.080
5.145
4.979
5.069
62,656,224
-0.09(-1.80%)
Jun 19, 2009
5.210
5.240
5.113
5.162
60,721,264
+0.00(+0.00%)
Jun 18, 2009
5.162
5.247
5.110
5.162
43,786,732
+0.00(+0.07%)
Jun 17, 2009
5.069
5.199
5.031
5.158
69,159,888
+0.12(+2.44%)
Jun 16, 2009
5.151
5.203
5.002
5.035
74,869,136
-0.11(-2.10%)
Jun 15, 2009
5.281
5.285
5.098
5.143
63,439,008
-0.20(-3.69%)
Jun 12, 2009
5.340
5.359
5.225
5.340
45,863,524
-0.06(-1.10%)
Jun 11, 2009
5.296
5.512
5.292
5.400
54,988,504
+0.08(+1.54%)
Jun 10, 2009
5.430
5.445
5.191
5.318
50,238,276
-0.04(-0.76%)
Jun 09, 2009
5.351
5.418
5.270
5.359
46,302,564
+0.02(+0.35%)
Jun 08, 2009
5.292
5.418
5.147
5.340
43,747,660
+0.09(+1.70%)
Jun 05, 2009
5.433
5.448
5.184
5.251
47,342,204
-0.13(-2.49%)
Jun 04, 2009
5.296
5.396
5.218
5.385
50,522,404
+0.10(+1.97%)
Jun 03, 2009
5.162
5.378
5.191
5.281
47,386,912
-0.10(-1.87%)
Jun 02, 2009
5.162
5.441
5.154
5.381
75,784,752
+0.20(+3.88%)
Jun 01, 2009
5.184
5.240
5.151
5.180
66,231,572
+0.06(+1.09%)
May 29, 2009
5.262
5.273
4.901
5.124
111,055,736
-0.16(-2.96%)
May 28, 2009
5.337
5.519
5.203
5.281
49,943,276
-0.04(-0.77%)
May 27, 2009
5.441
5.497
5.277
5.322
64,877,512
-0.14(-2.59%)
May 26, 2009
5.218
5.534
5.203
5.463
56,441,852
+0.17(+3.23%)
May 22, 2009
5.366
5.392
5.251
5.292
29,765,334
-0.09(-1.59%)
May 21, 2009
5.463
5.485
5.296
5.378
56,536,048
-0.16(-2.82%)
May 20, 2009
5.597
5.670
5.500
5.534
42,176,876
-0.05(-0.87%)
May 19, 2009
5.649
5.722
5.564
5.582
53,101,328
-0.06(-1.06%)
May 18, 2009
5.392
5.645
5.392
5.642
52,814,484
+0.28(+5.13%)
May 15, 2009
5.500
5.545
5.333
5.366
61,947,980
-0.16(-2.96%)
May 14, 2009
5.612
5.638
5.504
5.530
61,468,292
-0.04(-0.67%)
May 13, 2009
5.545
5.683
5.489
5.567
60,120,224
-0.09(-1.58%)
May 12, 2009
5.783
5.787
5.534
5.657
57,207,200
-0.08(-1.36%)
May 11, 2009
5.753
5.809
5.686
5.735
39,797,660
-0.13(-2.16%)
May 08, 2009
5.954
5.954
5.772
5.861
66,329,836
+0.02(+0.38%)
May 07, 2009
5.925
6.059
5.776
5.839
100,675,200
-0.12(-1.94%)
May 06, 2009
6.059
6.103
5.817
5.954
61,702,872
-0.09(-1.54%)
May 05, 2009
6.193
6.327
5.921
6.047
63,675,420
-0.15(-2.40%)
May 04, 2009
6.185
6.349
6.033
6.196
69,246,816
+0.11(+1.77%)
May 01, 2009
5.984
6.137
5.858
6.088
69,830,512
+0.33(+5.82%)
Apr 30, 2009
6.029
6.066
5.720
5.753
93,354,008
+0.08(+1.44%)
Apr 29, 2009
5.340
5.709
5.340
5.672
85,133,024
+0.39(+7.40%)
Apr 28, 2009
5.065
5.351
5.057
5.281
52,430,488
+0.16(+3.12%)
Apr 27, 2009
5.043
5.154
4.931
5.121
64,428,444
-0.05(-0.94%)
Apr 24, 2009
5.080
5.225
4.994
5.169
51,089,744
+0.10(+2.06%)
Apr 23, 2009
5.158
5.199
4.957
5.065
72,840,728
-0.16(-3.13%)
Apr 22, 2009
5.214
5.340
5.210
5.229
52,745,716
-0.08(-1.54%)
Apr 21, 2009
5.180
5.325
5.139
5.311
55,120,880
+0.13(+2.44%)
Apr 20, 2009
5.255
5.314
5.132
5.184
54,354,992
-0.20(-3.80%)
Apr 17, 2009
5.552
5.552
5.303
5.389
71,336,376
-0.10(-1.90%)
Apr 16, 2009
5.355
5.526
5.288
5.493
68,510,400
+0.14(+2.64%)
Apr 15, 2009
5.106
5.366
5.098
5.351
62,484,668
+0.19(+3.75%)
Apr 14, 2009
5.273
5.296
5.117
5.158
63,113,112
-0.18(-3.41%)
Apr 13, 2009
5.333
5.404
5.240
5.340
36,449,464
-0.10(-1.85%)
Apr 09, 2009
5.363
5.463
5.329
5.441
57,937,568
+0.13(+2.52%)
Apr 08, 2009
5.270
5.307
5.147
5.307
59,847,256
+0.08(+1.57%)
Apr 07, 2009
5.247
5.303
5.206
5.225
67,680,800
-0.12(-2.23%)
Apr 06, 2009
5.333
5.385
5.277
5.344
50,266,456
-0.05(-0.97%)
Apr 03, 2009
5.452
5.489
5.285
5.396
63,333,704
-0.03(-0.48%)
Apr 02, 2009
5.258
5.485
5.221
5.422
80,869,608
+0.24(+4.67%)
Apr 01, 2009
4.998
5.203
4.938
5.180
67,419,712
+0.10(+2.05%)
Mar 31, 2009
5.139
5.158
5.028
5.076
79,650,296
-0.00(-0.07%)
Mar 30, 2009
5.311
5.333
5.035
5.080
62,075,976
-0.33(-6.19%)
Mar 26, 2009
5.210
5.430
5.188
5.415
65,907,508
+0.23(+4.38%)
Mar 25, 2009
5.184
5.351
5.035
5.188
63,692,004
-0.02(-0.36%)
Mar 24, 2009
5.177
5.385
5.128
5.206
57,408,852
-0.03(-0.64%)
Mar 23, 2009
4.987
5.255
4.838
5.240
59,477,756
+0.51(+10.69%)
Mar 20, 2009
4.909
4.968
4.648
4.734
89,045,312
-0.12(-2.53%)
Mar 19, 2009
5.072
5.080
4.793
4.857
60,326,452
-0.19(-3.83%)
Mar 18, 2009
4.886
5.154
4.860
5.050
52,458,296
+0.11(+2.26%)
Mar 17, 2009
4.719
4.950
4.682
4.938
46,389,248
+0.26(+5.57%)
Mar 16, 2009
4.886
5.024
4.667
4.678
55,241,928
-0.17(-3.53%)
Mar 13, 2009
4.927
4.991
4.689
4.849
54,150,740
+0.04(+0.85%)
Mar 12, 2009
4.548
4.830
4.509
4.808
39,729,260
+0.20(+4.45%)
Mar 11, 2009
4.551
4.719
4.544
4.603
46,608,184
+0.06(+1.31%)
Mar 10, 2009
4.280
4.559
4.220
4.544
76,529,408
+0.37(+8.82%)
Mar 09, 2009
4.269
4.451
4.131
4.176
60,595,676
-0.15(-3.53%)
Mar 06, 2009
4.432
4.581
4.194
4.328
92,758,816
-0.14(-3.08%)
Mar 05, 2009
4.618
4.674
4.429
4.466
69,246,640
-0.28(-5.81%)
Mar 04, 2009
4.697
4.816
4.603
4.741
76,943,408
+0.06(+1.19%)
Mar 02, 2009
4.767
4.790
4.585
4.685
76,877,424
-0.17(-3.60%)
Feb 27, 2009
4.944
5.043
4.834
4.860
69,067,040
-0.10(-2.10%)
Feb 26, 2009
5.221
5.285
4.964
4.964
123,472,304
-0.26(-5.05%)
Feb 25, 2009
5.117
5.370
5.046
5.229
91,169,512
+0.06(+1.22%)
Feb 24, 2009
4.708
5.184
4.697
5.165
77,701,032
+0.44(+9.38%)
Feb 23, 2009
4.790
4.987
4.704
4.723
68,611,784
-0.06(-1.17%)
Feb 20, 2009
4.812
4.894
4.682
4.778
81,522,584
-0.06(-1.15%)
Feb 19, 2009
4.719
4.983
4.682
4.834
108,103,768
+0.23(+5.10%)
Feb 18, 2009
4.830
4.834
4.447
4.600
119,445,320
-0.20(-4.11%)
Feb 17, 2009
4.819
4.905
4.682
4.797
81,355,216
-0.29(-5.64%)
Feb 13, 2009
5.128
5.191
4.968
5.084
50,942,020
-0.04(-0.87%)
Feb 12, 2009
4.924
5.147
4.905
5.128
64,766,648
+0.08(+1.55%)
Feb 11, 2009
5.084
5.162
4.946
5.050
44,221,288
+0.01(+0.22%)
Feb 10, 2009
5.285
5.422
4.998
5.039
83,280,096
-0.32(-6.04%)
Feb 09, 2009
5.337
5.396
5.165
5.363
61,059,812
+0.09(+1.69%)
Feb 06, 2009
5.124
5.396
5.113
5.273
69,413,880
+0.13(+2.46%)
Feb 05, 2009
5.210
5.270
5.050
5.147
96,485,472
-0.12(-2.33%)
Feb 04, 2009
5.149
5.541
5.057
5.270
81,971,568
-0.19(-3.54%)
Feb 03, 2009
5.471
5.515
5.325
5.463
55,115,088
-0.01(-0.14%)
Feb 02, 2009
5.415
5.526
5.363
5.471
38,892,872
+0.02(+0.34%)
Jan 30, 2009
5.712
5.817
5.422
5.452
54,966,736
-0.25(-4.44%)
Jan 29, 2009
5.850
5.995
5.683
5.705
54,615,780
-0.23(-3.95%)
Jan 28, 2009
5.638
5.947
5.636
5.939
60,528,252
+0.39(+6.97%)
Jan 27, 2009
5.608
5.714
5.508
5.552
46,509,276
-0.05(-0.86%)
Jan 26, 2009
5.571
5.768
5.489
5.601
44,725,824
+0.02(+0.40%)
Jan 23, 2009
5.355
5.638
5.210
5.579
64,643,044
+0.07(+1.35%)
Jan 22, 2009
5.467
5.612
5.296
5.504
60,832,384
-0.10(-1.86%)
Jan 21, 2009
5.266
5.608
5.229
5.608
59,238,476
+0.39(+7.49%)
Jan 20, 2009
5.690
5.724
5.214
5.218
63,307,600
-0.49(-8.55%)
Jan 16, 2009
5.642
5.783
5.493
5.705
64,096,844
+0.12(+2.13%)
Jan 15, 2009
5.471
5.685
5.303
5.586
57,939,852
+0.07(+1.35%)
Jan 14, 2009
5.631
5.686
5.448
5.512
52,056,508
-0.19(-3.39%)
Jan 13, 2009
5.839
5.880
5.653
5.705
64,284,788
-0.14(-2.36%)
Jan 12, 2009
6.059
6.100
5.768
5.843
56,142,544
-0.23(-3.86%)
Jan 09, 2009
6.334
6.341
6.055
6.077
53,106,476
-0.22(-3.43%)
Jan 08, 2009
6.152
6.345
6.129
6.293
45,451,704
+0.10(+1.62%)
Jan 07, 2009
6.310
6.323
6.073
6.193
53,915,904
-0.22(-3.42%)
Jan 06, 2009
6.379
6.554
6.319
6.412
46,908,976
+0.07(+1.17%)
Jan 05, 2009
6.624
6.647
6.293
6.338
93,956,648
-0.36(-5.34%)
Jan 02, 2009
6.222
6.736
6.204
6.695
48,398,504
+0.41(+6.58%)
Dec 31, 2008
6.062
6.304
6.059
6.282
55,033,000
+0.16(+2.55%)
Dec 30, 2008
5.686
6.133
5.686
6.126
39,311,100
+0.35(+5.99%)
Dec 29, 2008
5.806
5.824
5.605
5.779
35,990,052
-0.03(-0.45%)
Dec 26, 2008
5.776
5.839
5.686
5.806
19,316,602
+0.08(+1.36%)
Dec 24, 2008
5.831
5.854
5.693
5.727
13,178,441
-0.05(-0.90%)
Dec 23, 2008
5.895
5.958
5.734
5.779
43,547,352
-0.06(-1.02%)
Dec 22, 2008
5.869
5.917
5.724
5.839
52,124,056
-0.03(-0.44%)
Dec 19, 2008
5.954
6.166
5.817
5.865
93,806,360
-0.02(-0.32%)
Dec 18, 2008
6.140
6.204
5.776
5.884
55,422,908
-0.20(-3.24%)
Dec 17, 2008
6.055
6.204
5.992
6.081
65,649,900
-0.04(-0.67%)
Dec 16, 2008
5.750
6.140
5.742
6.122
85,601,672
+0.32(+5.45%)
Dec 15, 2008
5.809
5.962
5.657
5.806
58,534,816
-0.02(-0.32%)
Dec 12, 2008
5.850
5.984
5.650
5.824
85,664,832
-0.12(-2.00%)
Dec 11, 2008
6.036
6.183
5.917
5.943
57,083,820
-0.18(-2.92%)
Dec 10, 2008
6.107
6.271
5.928
6.122
63,871,180
+0.01(+0.24%)
Dec 09, 2008
6.073
6.248
6.055
6.107
63,105,952
-0.05(-0.85%)
Dec 08, 2008
6.040
6.193
5.999
6.159
85,010,352
+0.15(+2.41%)
Dec 05, 2008
5.731
6.055
5.538
6.014
80,703,728
+0.14(+2.41%)
Dec 04, 2008
5.850
6.062
5.705
5.872
77,926,656
-0.10(-1.74%)
Dec 03, 2008
5.638
5.992
5.623
5.977
97,218,024
+0.02(+0.38%)
Dec 02, 2008
5.861
6.014
5.761
5.954
72,596,752
+0.20(+3.56%)
Dec 01, 2008
6.233
6.306
5.747
5.750
65,901,592
-0.70(-10.90%)
Nov 28, 2008
6.196
6.475
6.066
6.453
25,051,772
+0.26(+4.14%)
Nov 26, 2008
5.750
6.196
5.739
6.196
52,312,036
+0.35(+6.05%)
Nov 25, 2008
5.835
5.951
5.597
5.843
88,882,160
+0.16(+2.75%)
Nov 24, 2008
5.266
5.709
5.225
5.686
138,758,176
+0.45(+8.60%)
Nov 21, 2008
5.020
5.236
4.737
5.236
149,083,024
+0.29(+5.79%)
Nov 20, 2008
5.199
5.418
4.763
4.950
110,260,952
-0.17(-3.41%)
Nov 19, 2008
5.779
5.947
5.106
5.124
75,634,160
-0.61(-10.70%)
Nov 18, 2008
5.718
5.750
5.441
5.739
67,587,960
+0.09(+1.51%)
Nov 17, 2008
5.768
5.899
5.552
5.653
63,481,912
-0.13(-2.19%)
Nov 14, 2008
5.992
6.237
5.761
5.779
74,365,552
-0.27(-4.49%)
Nov 13, 2008
5.534
6.088
5.329
6.051
89,706,896
+0.48(+8.62%)
Nov 12, 2008
5.798
5.813
5.560
5.571
81,288,728
-0.29(-4.89%)
Nov 11, 2008
6.107
6.114
5.679
5.858
64,704,580
-0.30(-4.84%)
Nov 10, 2008
6.647
6.699
6.010
6.155
52,203,880
-0.32(-5.00%)
Nov 07, 2008
6.345
6.490
6.194
6.479
50,009,188
+0.26(+4.25%)
Nov 06, 2008
6.196
6.386
6.100
6.215
73,701,232
-0.07(-1.18%)
Nov 05, 2008
6.587
6.600
6.289
6.289
87,052,824
-0.32(-4.90%)
Nov 04, 2008
6.520
6.710
6.371
6.613
91,338,816
+0.25(+3.98%)
Nov 03, 2008
6.144
6.464
5.861
6.360
63,039,156
+0.49(+8.44%)
Oct 31, 2008
5.586
6.066
5.463
5.865
76,372,840
+0.25(+4.37%)
Oct 30, 2008
5.925
6.260
5.415
5.619
78,827,416
-0.07(-1.18%)
Oct 29, 2008
6.085
6.085
5.612
5.686
108,504,544
-0.63(-9.91%)
Oct 28, 2008
5.128
6.602
5.076
6.312
96,664,544
+1.24(+24.52%)
Oct 27, 2008
4.790
5.266
4.749
5.069
79,227,808
+0.20(+4.21%)
Oct 24, 2008
4.842
6.047
4.652
4.864
92,357,504
-0.43(-8.09%)
Oct 23, 2008
5.303
5.351
4.916
5.292
92,336,440
+0.01(+0.14%)
Oct 22, 2008
5.593
5.623
5.136
5.285
87,650,264
-0.43(-7.55%)
Oct 21, 2008
5.858
6.010
5.694
5.716
54,588,112
-0.23(-3.82%)
Oct 20, 2008
5.686
5.943
5.664
5.943
60,446,556
+0.28(+4.86%)
Oct 17, 2008
5.564
6.654
5.430
5.668
98,384,256
-0.05(-0.85%)
Oct 16, 2008
5.318
5.735
5.151
5.716
115,222,096
+0.42(+7.94%)
Oct 15, 2008
6.100
6.155
5.270
5.296
91,033,256
-0.90(-14.48%)
Oct 14, 2008
6.673
6.870
6.066
6.193
81,422,192
-0.12(-1.94%)
Oct 13, 2008
5.817
6.338
5.750
6.315
97,945,288
+0.60(+10.48%)
Oct 10, 2008
5.928
6.051
5.214
5.716
189,743,152
-0.35(-5.82%)
Oct 09, 2008
6.300
6.576
5.984
6.070
138,609,424
-0.25(-4.00%)
Oct 08, 2008
6.100
6.669
6.047
6.323
130,482,728
-0.06(-0.93%)
Oct 07, 2008
6.766
7.101
6.381
6.382
98,757,120
-0.37(-5.46%)
Oct 06, 2008
6.647
6.851
6.271
6.751
112,751,424
-0.10(-1.52%)
Oct 03, 2008
6.944
7.171
6.840
6.855
90,410,440
+0.03(+0.38%)
Oct 02, 2008
7.201
7.279
6.810
6.829
77,150,952
-0.37(-5.17%)
Oct 01, 2008
7.302
7.302
7.089
7.201
78,745,560
-0.10(-1.43%)
Sep 30, 2008
6.859
7.309
6.844
7.305
91,067,384
+0.60(+9.00%)
Sep 29, 2008
7.450
7.633
6.654
6.702
126,256,504
-1.00(-13.00%)
Sep 26, 2008
7.342
7.730
7.316
7.703
75,211,808
+0.30(+4.02%)
Sep 25, 2008
7.216
7.480
7.212
7.406
62,362,696
+0.27(+3.75%)
Sep 24, 2008
7.293
7.293
7.067
7.138
45,558,800
-0.03(-0.42%)
Sep 23, 2008
7.424
7.536
7.123
7.168
57,580,256
-0.23(-3.12%)
Sep 22, 2008
7.622
7.703
7.387
7.398
48,942,512
-0.31(-4.01%)
Sep 19, 2008
7.785
7.930
3.424
7.707
104,215,768
+0.10(+1.32%)
Sep 18, 2008
7.387
7.685
7.249
7.607
104,005,856
+0.36(+4.98%)
Sep 17, 2008
7.458
7.584
7.242
7.246
111,633,024
-0.40(-5.21%)
Sep 16, 2008
7.618
7.886
7.476
7.644
92,104,576
-0.12(-1.53%)
Sep 15, 2008
7.938
7.994
7.741
7.763
79,057,296
-0.32(-3.92%)
Sep 12, 2008
8.009
8.143
7.867
8.079
65,052,052
+0.07(+0.84%)
Sep 11, 2008
7.789
8.024
7.782
8.012
59,320,884
+0.15(+1.94%)
Sep 10, 2008
7.789
7.945
7.655
7.860
66,413,532
+0.15(+1.98%)
Sep 09, 2008
7.964
8.091
7.699
7.707
72,663,928
-0.23(-2.86%)
Sep 08, 2008
7.811
7.942
7.737
7.934
77,330,776
+0.26(+3.44%)
Sep 05, 2008
7.774
7.834
7.596
7.670
57,100,832
-0.09(-1.15%)
Sep 04, 2008
7.942
8.046
7.759
7.759
44,891,516
-0.26(-3.25%)
Sep 03, 2008
7.869
8.050
7.841
8.020
55,006,184
+0.15(+1.84%)
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.