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 )

39.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Jul 02, 2007 10.51 10.61 10.51 10.58 32,250,260 +0.12(+1.14%)
Jun 29, 2007 10.49 10.60 10.38 10.46 40,037,468 +0.02(+0.21%)
Jun 28, 2007 10.36 10.52 10.32 10.44 38,322,092 +0.05(+0.50%)
Jun 27, 2007 10.24 10.41 10.24 10.39 46,604,464 +0.04(+0.36%)
Jun 26, 2007 10.38 10.52 10.27 10.35 44,663,856 +0.04(+0.43%)
Jun 25, 2007 10.33 10.46 10.25 10.31 33,902,856 -0.02(-0.22%)
Jun 22, 2007 10.55 10.57 10.33 10.33 63,769,876 -0.23(-2.22%)
Jun 21, 2007 10.47 10.60 10.33 10.57 48,785,864 +0.08(+0.75%)
Jun 20, 2007 10.52 10.73 10.46 10.49 69,043,744 +0.03(+0.28%)
Jun 19, 2007 10.34 10.48 10.32 10.46 67,751,248 +0.04(+0.43%)
Jun 18, 2007 10.39 10.47 10.38 10.41 43,167,756 -0.00(-0.04%)
Jun 15, 2007 10.38 10.54 10.35 10.42 100,267,872 +0.17(+1.71%)
Jun 14, 2007 9.977 10.25 9.933 10.24 80,315,872 +0.24(+2.42%)
Jun 13, 2007 9.750 10.000 9.702 10.000 56,801,844 +0.27(+2.75%)
Jun 12, 2007 9.761 9.910 9.728 9.732 60,344,788 -0.08(-0.83%)
Jun 11, 2007 9.799 9.858 9.724 9.814 35,398,216 +0.01(+0.15%)
Jun 08, 2007 9.665 9.843 9.639 9.799 59,162,464 +0.06(+0.57%)
Jun 07, 2007 9.851 9.970 9.613 9.743 84,856,584 -0.23(-2.28%)
Jun 06, 2007 10.06 10.08 9.959 9.970 40,532,364 -0.12(-1.18%)
Jun 05, 2007 10.02 10.11 9.888 10.09 44,299,944 +0.03(+0.26%)
Jun 04, 2007 10.12 10.16 10.02 10.06 35,582,424 -0.12(-1.13%)
Jun 01, 2007 10.23 10.23 10.13 10.18 31,084,172 -0.02(-0.22%)
May 31, 2007 10.29 10.33 10.13 10.20 49,083,116 -0.02(-0.22%)
May 30, 2007 10.06 10.23 9.985 10.22 41,563,860 +0.15(+1.44%)
May 29, 2007 10.11 10.14 9.970 10.08 37,075,944 -0.06(-0.59%)
May 25, 2007 10.01 10.18 10.000 10.14 33,297,844 +0.14(+1.41%)
May 24, 2007 10.22 10.23 9.977 9.996 51,316,656 -0.17(-1.72%)
May 23, 2007 10.20 10.33 10.12 10.17 31,372,986 -0.01(-0.11%)
May 22, 2007 10.25 10.25 10.14 10.18 38,443,984 -0.07(-0.65%)
May 21, 2007 10.34 10.41 10.22 10.25 41,649,764 +0.00(+0.04%)
May 18, 2007 10.04 10.29 9.974 10.25 53,386,280 +0.23(+2.34%)
May 17, 2007 10.05 10.09 10.01 10.01 33,121,008 -0.11(-1.10%)
May 16, 2007 9.944 10.13 9.944 10.12 45,077,808 +0.23(+2.29%)
May 15, 2007 9.951 10.10 9.884 9.895 56,249,580 +0.00(+0.04%)
May 14, 2007 9.851 9.992 9.817 9.892 38,546,944 +0.06(+0.64%)
May 11, 2007 9.709 9.877 9.665 9.828 38,631,608 +0.15(+1.58%)
May 10, 2007 9.709 9.773 9.676 9.676 38,539,400 -0.10(-1.07%)
May 09, 2007 9.750 9.817 9.721 9.780 64,655,296 -0.06(-0.64%)
May 08, 2007 9.951 9.955 9.802 9.843 61,030,936 -0.10(-1.05%)
May 07, 2007 10.09 10.09 9.936 9.948 35,656,864 -0.06(-0.60%)
May 04, 2007 10.16 10.22 9.948 10.01 47,712,720 -0.13(-1.28%)
May 03, 2007 10.16 10.23 10.09 10.14 48,400,156 +0.04(+0.37%)
May 02, 2007 10.05 10.26 10.05 10.10 69,118,288 +0.16(+1.65%)
May 01, 2007 10.03 10.12 9.769 9.936 59,033,536 +0.01(+0.15%)
Apr 30, 2007 10.06 10.11 9.918 9.921 68,028,752 -0.10(-1.00%)
Apr 27, 2007 10.10 10.14 9.903 10.02 66,078,192 -0.06(-0.63%)
Apr 26, 2007 10.58 10.59 10.08 10.09 90,249,104 -0.37(-3.52%)
Apr 25, 2007 10.26 10.49 10.22 10.45 54,492,356 +0.21(+2.03%)
Apr 24, 2007 10.27 10.35 10.14 10.25 34,448,048 -0.04(-0.43%)
Apr 23, 2007 10.38 10.47 10.23 10.29 30,814,612 -0.10(-0.93%)
Apr 20, 2007 10.42 10.46 10.23 10.39 47,553,968 +0.13(+1.27%)
Apr 19, 2007 10.25 10.30 10.20 10.26 24,139,316 -0.10(-0.97%)
Apr 18, 2007 10.35 10.41 10.26 10.36 24,653,646 -0.06(-0.61%)
Apr 17, 2007 10.35 10.48 10.34 10.42 28,007,918 +0.04(+0.39%)
Apr 16, 2007 10.54 10.55 10.33 10.38 40,884,996 -0.11(-1.03%)
Apr 13, 2007 10.41 10.55 10.38 10.49 39,702,776 +0.12(+1.11%)
Apr 12, 2007 10.27 10.39 10.12 10.37 38,148,420 +0.17(+1.64%)
Apr 11, 2007 10.05 10.36 10.02 10.20 73,493,888 +0.26(+2.66%)
Apr 10, 2007 9.787 9.970 9.784 9.940 33,372,448 +0.09(+0.94%)
Apr 09, 2007 9.899 9.962 9.802 9.847 20,455,906 -0.06(-0.56%)
Apr 05, 2007 9.754 9.921 9.747 9.903 25,303,042 +0.09(+0.95%)
Apr 04, 2007 9.791 9.825 9.702 9.810 38,623,264 +0.04(+0.46%)
Apr 03, 2007 9.661 9.821 9.583 9.765 46,666,288 +0.19(+1.94%)
Apr 02, 2007 9.657 9.680 9.527 9.579 27,945,626 -0.08(-0.81%)
Mar 30, 2007 9.639 9.676 9.557 9.657 34,787,860 +0.03(+0.35%)
Mar 29, 2007 9.687 9.706 9.497 9.624 39,993,352 +0.04(+0.39%)
Mar 28, 2007 9.601 9.683 9.557 9.587 47,278,464 -0.12(-1.23%)
Mar 27, 2007 9.784 9.802 9.657 9.706 28,447,646 -0.08(-0.84%)
Mar 26, 2007 9.840 9.862 9.702 9.787 36,500,228 -0.08(-0.79%)
Mar 23, 2007 9.974 10.05 9.854 9.866 30,853,454 -0.08(-0.82%)
Mar 22, 2007 10.01 10.05 9.899 9.948 26,934,902 -0.04(-0.45%)
Mar 21, 2007 9.780 9.992 9.680 9.992 40,681,108 +0.21(+2.17%)
Mar 20, 2007 9.639 9.820 9.557 9.780 36,535,172 +0.14(+1.47%)
Mar 19, 2007 9.490 9.642 9.490 9.639 31,422,418 +0.17(+1.81%)
Mar 16, 2007 9.587 9.587 9.445 9.467 53,386,764 -0.10(-1.09%)
Mar 15, 2007 9.646 9.650 9.516 9.572 35,730,244 -0.04(-0.43%)
Mar 14, 2007 9.557 9.627 9.400 9.613 46,699,016 +0.12(+1.25%)
Mar 13, 2007 9.739 9.694 9.490 9.493 53,889,508 -0.25(-2.52%)
Mar 12, 2007 9.624 9.776 9.605 9.739 27,925,366 +0.02(+0.19%)
Mar 09, 2007 9.832 9.832 9.676 9.721 33,640,756 +0.03(+0.35%)
Mar 08, 2007 9.680 9.735 9.609 9.687 35,826,808 +0.09(+0.97%)
Mar 07, 2007 9.531 9.709 9.512 9.594 50,273,016 -0.04(-0.39%)
Mar 06, 2007 9.493 9.758 9.382 9.631 66,522,624 +0.22(+2.29%)
Mar 05, 2007 9.434 9.531 9.352 9.415 70,199,232 -0.05(-0.55%)
Mar 02, 2007 9.397 9.572 9.363 9.467 54,261,060 -0.04(-0.39%)
Mar 01, 2007 9.345 9.654 9.203 9.505 67,185,032 -0.07(-0.70%)
Feb 28, 2007 9.363 9.624 9.319 9.572 67,373,240 +0.16(+1.66%)
Feb 27, 2007 9.784 9.784 9.274 9.415 86,192,488 -0.44(-4.42%)
Feb 26, 2007 10.12 10.16 9.761 9.851 57,148,900 -0.25(-2.43%)
Feb 23, 2007 10.15 10.20 9.977 10.10 49,556,344 -0.12(-1.17%)
Feb 22, 2007 10.37 10.39 10.09 10.22 39,373,636 +3.32(+48.15%)
Feb 21, 2007 6.813 6.919 6.806 6.895 34,485,536 +0.04(+0.58%)
Feb 20, 2007 6.846 6.874 6.791 6.856 42,979,176 -0.03(-0.43%)
Feb 16, 2007 6.803 6.895 6.770 6.886 41,932,476 +0.05(+0.70%)
Feb 15, 2007 6.826 6.848 6.762 6.838 28,394,456 -0.00(-0.05%)
Feb 14, 2007 6.786 6.887 6.783 6.841 41,636,924 +0.06(+0.88%)
Feb 13, 2007 6.628 6.816 6.599 6.781 58,432,508 +0.17(+2.55%)
Feb 12, 2007 6.757 6.783 6.563 6.613 68,626,224 -0.14(-2.06%)
Feb 09, 2007 6.886 6.900 6.689 6.752 67,132,040 -0.10(-1.45%)
Feb 08, 2007 7.044 7.046 6.818 6.851 66,626,976 -0.19(-2.66%)
Feb 07, 2007 7.024 7.112 6.977 7.038 41,269,584 +0.02(+0.24%)
Feb 06, 2007 7.077 7.084 6.957 7.021 42,800,520 -0.03(-0.42%)
Feb 05, 2007 7.109 7.115 7.024 7.051 42,613,532 -0.07(-1.02%)
Feb 02, 2007 7.115 7.154 7.091 7.124 51,214,512 +0.02(+0.35%)
Feb 01, 2007 7.254 7.309 6.960 7.099 105,829,672 -0.24(-3.22%)
Jan 31, 2007 7.191 7.383 7.168 7.335 48,121,420 +0.11(+1.49%)
Jan 30, 2007 7.286 7.286 7.185 7.228 28,119,642 -0.02(-0.30%)
Jan 29, 2007 7.135 7.317 7.132 7.249 39,413,464 +0.09(+1.22%)
Jan 26, 2007 7.201 7.273 7.129 7.162 42,231,616 -0.03(-0.44%)
Jan 25, 2007 7.420 7.428 7.173 7.193 60,040,788 -0.25(-3.36%)
Jan 24, 2007 7.388 7.456 7.370 7.443 49,443,240 +0.08(+1.06%)
Jan 23, 2007 7.385 7.431 7.326 7.365 28,896,030 -0.04(-0.58%)
Jan 22, 2007 7.370 7.464 7.354 7.408 37,698,640 +0.03(+0.40%)
Jan 19, 2007 7.433 7.460 7.350 7.378 40,666,632 -0.08(-1.09%)
Jan 18, 2007 7.450 7.488 7.390 7.460 36,978,688 +0.06(+0.76%)
Jan 17, 2007 7.321 7.453 7.321 7.403 55,366,588 +0.05(+0.65%)
Jan 16, 2007 7.316 7.425 7.283 7.355 56,639,332 +0.06(+0.86%)
Jan 12, 2007 7.137 7.297 7.129 7.292 68,272,544 +0.19(+2.65%)
Jan 11, 2007 7.096 7.122 7.064 7.104 40,937,740 +0.01(+0.09%)
Jan 10, 2007 7.001 7.102 6.988 7.097 37,372,880 +0.03(+0.40%)
Jan 09, 2007 7.053 7.086 6.957 7.069 43,368,640 +0.04(+0.64%)
Jan 08, 2007 7.010 7.079 6.955 7.024 41,649,832 -0.01(-0.19%)
Jan 05, 2007 7.104 7.122 7.000 7.038 34,531,356 -0.08(-1.16%)
Jan 04, 2007 7.063 7.134 7.046 7.120 51,316,628 +0.06(+0.91%)
Jan 03, 2007 7.010 7.096 6.920 7.056 53,141,976 +0.05(+0.78%)
Dec 29, 2006 7.046 7.111 6.988 7.001 19,878,774 -0.06(-0.87%)
Dec 28, 2006 7.068 7.109 7.044 7.063 12,800,149 -0.02(-0.30%)
Dec 27, 2006 7.124 7.135 7.063 7.084 15,541,929 -0.01(-0.14%)
Dec 26, 2006 7.005 7.104 6.983 7.094 18,917,162 +0.08(+1.08%)
Dec 22, 2006 7.043 7.066 6.986 7.018 19,761,576 -0.05(-0.70%)
Dec 21, 2006 7.061 7.111 7.000 7.068 31,437,200 +0.01(+0.21%)
Dec 20, 2006 7.081 7.122 7.051 7.053 31,738,822 -0.03(-0.44%)
Dec 19, 2006 7.115 7.130 7.084 7.084 41,664,500 -0.05(-0.67%)
Dec 18, 2006 7.119 7.147 7.079 7.132 49,075,060 +0.03(+0.40%)
Dec 15, 2006 7.081 7.152 7.077 7.104 67,028,264 +0.01(+0.16%)
Dec 14, 2006 7.094 7.117 7.077 7.092 38,124,216 +0.00(+0.05%)
Dec 13, 2006 7.173 7.180 7.053 7.089 37,570,048 -0.04(-0.51%)
Dec 12, 2006 7.087 7.150 7.084 7.125 45,417,784 +0.06(+0.91%)
Dec 11, 2006 6.942 7.120 6.942 7.061 38,385,020 +0.10(+1.38%)
Dec 08, 2006 6.887 6.996 6.881 6.965 30,395,954 +0.06(+0.89%)
Dec 07, 2006 6.960 7.006 6.900 6.904 30,021,942 -0.02(-0.36%)
Dec 06, 2006 6.919 6.963 6.899 6.929 33,147,230 +0.01(+0.14%)
Dec 05, 2006 6.790 6.991 6.780 6.919 58,598,744 +0.17(+2.45%)
Dec 04, 2006 6.738 6.775 6.722 6.753 30,140,224 +0.04(+0.54%)
Dec 01, 2006 6.698 6.743 6.657 6.717 41,781,116 +0.02(+0.37%)
Nov 30, 2006 6.619 6.745 6.586 6.692 49,063,932 +0.03(+0.47%)
Nov 29, 2006 6.588 6.688 6.537 6.661 32,429,454 +0.06(+0.90%)
Nov 28, 2006 6.495 6.637 6.477 6.601 32,551,232 +0.08(+1.17%)
Nov 27, 2006 6.547 6.568 6.485 6.525 38,165,448 -0.05(-0.75%)
Nov 24, 2006 6.503 6.619 6.472 6.575 15,691,917 +0.02(+0.25%)
Nov 22, 2006 6.708 6.732 6.502 6.558 40,713,028 -0.17(-2.53%)
Nov 21, 2006 6.757 6.778 6.714 6.728 23,959,842 -0.02(-0.27%)
Nov 20, 2006 6.644 6.758 6.631 6.747 36,704,296 +0.08(+1.24%)
Nov 17, 2006 6.651 6.700 6.647 6.664 45,094,264 -0.01(-0.20%)
Nov 16, 2006 6.695 6.745 6.669 6.677 23,189,214 +0.02(+0.25%)
Nov 15, 2006 6.690 6.730 6.654 6.661 27,813,526 -0.05(-0.71%)
Nov 14, 2006 6.652 6.720 6.571 6.709 44,909,960 +0.02(+0.27%)
Nov 13, 2006 6.669 6.762 6.636 6.690 32,346,092 +0.02(+0.35%)
Nov 10, 2006 6.747 6.781 6.649 6.667 27,226,228 -0.06(-0.89%)
Nov 09, 2006 6.745 6.766 6.710 6.727 47,029,804 -0.03(-0.44%)
Nov 08, 2006 6.722 6.783 6.676 6.757 54,851,656 +0.03(+0.52%)
Nov 07, 2006 6.715 6.814 6.699 6.722 71,549,224 -0.03(-0.51%)
Nov 06, 2006 6.661 6.763 6.637 6.757 41,120,404 +0.14(+2.07%)
Nov 03, 2006 6.646 6.667 6.513 6.619 27,239,170 -0.02(-0.27%)
Nov 02, 2006 6.580 6.642 6.545 6.637 35,699,580 +0.05(+0.70%)
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.