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 )

38.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 29, 2010 5.894 6.037 5.805 5.924 72,661,368 +0.08(+1.34%)
Jan 28, 2010 5.977 6.033 5.820 5.846 48,868,092 -0.09(-1.45%)
Jan 27, 2010 5.849 6.022 5.831 5.932 54,482,680 +0.06(+0.96%)
Jan 26, 2010 5.954 6.007 5.831 5.876 56,873,492 -0.12(-1.94%)
Jan 25, 2010 5.939 6.052 5.898 5.992 40,739,348 +0.06(+1.01%)
Jan 22, 2010 5.992 6.130 5.917 5.932 75,706,168 -0.06(-0.94%)
Jan 21, 2010 6.183 6.205 5.928 5.988 87,873,296 -0.19(-3.15%)
Jan 20, 2010 6.205 6.235 6.063 6.183 57,951,668 -0.11(-1.73%)
Jan 19, 2010 6.261 6.310 6.220 6.291 33,826,532 +0.07(+1.08%)
Jan 15, 2010 6.265 6.224 6.224 6.224 57,764,180 -0.01(-0.24%)
Jan 14, 2010 6.295 6.299 6.216 6.239 46,524,936 -0.04(-0.60%)
Jan 13, 2010 6.242 6.306 6.220 6.276 42,129,624 +0.10(+1.57%)
Jan 12, 2010 6.269 6.269 6.141 6.179 48,473,324 -0.11(-1.78%)
Jan 11, 2010 6.314 6.362 6.261 6.291 50,914,600 -0.04(-0.65%)
Jan 08, 2010 6.336 6.388 6.291 6.332 34,006,928 -0.02(-0.29%)
Jan 07, 2010 6.254 6.385 6.194 6.351 40,367,360 +0.13(+2.11%)
Jan 06, 2010 6.280 6.287 6.186 6.220 37,062,868 -0.04(-0.72%)
Jan 05, 2010 6.336 6.355 6.194 6.265 47,419,332 -0.09(-1.36%)
Jan 04, 2010 6.269 6.411 6.269 6.351 36,268,596 +0.08(+1.22%)
Dec 31, 2009 6.349 6.274 6.274 6.274 21,826,792 -0.08(-1.23%)
Dec 30, 2009 6.371 6.401 6.312 6.353 23,758,958 -0.00(-0.06%)
Dec 29, 2009 6.327 6.401 6.327 6.356 23,307,316 +0.00(+0.06%)
Dec 28, 2009 6.401 6.401 6.308 6.353 21,782,410 -0.04(-0.58%)
Dec 24, 2009 6.319 6.401 6.312 6.390 8,429,114 +0.02(+0.35%)
Dec 23, 2009 6.367 6.416 6.315 6.367 30,940,626 -0.03(-0.52%)
Dec 22, 2009 6.490 6.498 6.375 6.401 34,747,756 -0.06(-0.98%)
Dec 21, 2009 6.438 6.542 6.438 6.464 32,086,672 +0.05(+0.75%)
Dec 18, 2009 6.345 6.431 5.277 6.416 86,608,528 +0.05(+0.76%)
Dec 17, 2009 6.449 6.449 6.297 6.367 59,087,188 -0.15(-2.28%)
Dec 16, 2009 6.554 6.606 6.494 6.516 46,044,896 -0.02(-0.34%)
Dec 15, 2009 6.460 6.576 6.434 6.539 49,244,164 +0.00(+0.00%)
Dec 14, 2009 6.617 6.617 6.472 6.539 46,432,448 -0.03(-0.40%)
Dec 11, 2009 6.561 6.617 6.505 6.565 53,925,592 +0.02(+0.34%)
Dec 10, 2009 6.531 6.654 6.475 6.542 89,265,464 +0.01(+0.23%)
Dec 09, 2009 6.427 6.557 6.401 6.527 96,420,104 +0.07(+1.04%)
Dec 08, 2009 6.371 6.479 6.293 6.460 150,229,104 +0.03(+0.52%)
Dec 07, 2009 6.029 6.434 6.029 6.427 208,453,744 +0.42(+7.07%)
Dec 04, 2009 6.025 6.096 5.846 6.003 141,824,080 +0.08(+1.38%)
Dec 03, 2009 5.802 5.977 5.772 5.921 225,644,640 +0.36(+6.49%)
Dec 02, 2009 5.556 5.601 5.493 5.560 48,748,432 -0.01(-0.13%)
Dec 01, 2009 5.545 5.619 5.500 5.567 77,352,888 +0.11(+2.05%)
Nov 30, 2009 5.508 5.523 5.415 5.456 44,368,896 -0.08(-1.48%)
Nov 27, 2009 5.456 5.579 5.404 5.538 20,303,854 -0.07(-1.26%)
Nov 25, 2009 5.623 5.634 5.571 5.608 29,362,204 -0.02(-0.33%)
Nov 24, 2009 5.601 5.645 5.545 5.627 71,520,360 +0.01(+0.20%)
Nov 23, 2009 5.642 5.712 5.508 5.616 99,785,376 +0.03(+0.53%)
Nov 20, 2009 5.593 5.616 5.560 5.586 90,381,056 -0.01(-0.20%)
Nov 19, 2009 5.612 5.614 5.456 5.597 74,200,432 -0.03(-0.59%)
Nov 18, 2009 5.739 5.772 5.616 5.631 62,465,992 -0.14(-2.45%)
Nov 17, 2009 5.880 5.884 5.701 5.772 52,192,904 -0.13(-2.15%)
Nov 16, 2009 5.772 5.902 5.750 5.899 95,557,272 +0.16(+2.72%)
Nov 13, 2009 5.701 5.768 5.649 5.742 70,689,248 +0.04(+0.65%)
Nov 12, 2009 5.638 5.746 5.618 5.705 85,646,544 +0.09(+1.52%)
Nov 11, 2009 5.582 5.623 5.526 5.619 59,193,376 +0.09(+1.68%)
Nov 10, 2009 5.645 5.660 5.497 5.526 61,883,036 -0.11(-1.98%)
Nov 09, 2009 5.482 5.642 5.448 5.638 79,971,984 +0.21(+3.84%)
Nov 06, 2009 5.296 5.497 5.216 5.430 75,956,968 +0.15(+2.75%)
Nov 05, 2009 5.303 5.340 5.191 5.285 87,346,560 +0.05(+1.00%)
Nov 04, 2009 5.471 5.493 5.210 5.232 120,197,344 -0.17(-3.10%)
Nov 03, 2009 5.437 5.482 5.299 5.400 70,960,352 +0.00(+0.00%)
Nov 02, 2009 5.363 5.489 5.307 5.400 64,698,400 +0.00(+0.07%)
Oct 30, 2009 5.541 5.601 5.381 5.396 66,566,420 -0.19(-3.40%)
Oct 29, 2009 5.471 5.619 5.437 5.586 51,964,308 +0.13(+2.46%)
Oct 28, 2009 5.471 5.504 5.359 5.452 62,595,432 -0.02(-0.41%)
Oct 27, 2009 5.549 5.631 5.437 5.474 48,917,760 -0.05(-0.88%)
Oct 26, 2009 5.567 5.701 5.471 5.523 53,173,720 -0.08(-1.46%)
Oct 23, 2009 5.634 5.772 5.575 5.605 64,158,732 -0.17(-2.96%)
Oct 22, 2009 5.657 5.802 5.597 5.776 56,867,620 +0.15(+2.71%)
Oct 21, 2009 5.675 5.839 5.622 5.623 51,626,588 -0.09(-1.63%)
Oct 20, 2009 5.642 5.794 5.636 5.716 69,614,648 -0.03(-0.52%)
Oct 19, 2009 5.705 5.768 5.612 5.746 63,486,536 +0.07(+1.18%)
Oct 16, 2009 5.712 5.727 5.593 5.679 71,276,944 -0.00(-0.07%)
Oct 15, 2009 5.772 5.845 5.679 5.683 82,374,128 -0.03(-0.59%)
Oct 14, 2009 5.765 5.783 5.679 5.716 67,787,480 +0.00(+0.00%)
Oct 13, 2009 5.716 5.820 5.668 5.716 69,518,928 +0.03(+0.52%)
Oct 12, 2009 5.779 5.802 5.641 5.686 40,546,692 -0.10(-1.74%)
Oct 09, 2009 5.806 5.828 5.720 5.787 47,835,684 -0.04(-0.64%)
Oct 08, 2009 5.798 5.884 5.772 5.824 60,684,040 +0.04(+0.77%)
Oct 07, 2009 5.705 5.791 5.672 5.779 49,603,992 +0.03(+0.45%)
Oct 06, 2009 5.739 5.858 5.694 5.753 69,681,448 +0.04(+0.78%)
Oct 05, 2009 5.716 5.802 5.638 5.709 79,591,864 +0.04(+0.66%)
Oct 02, 2009 5.872 5.876 5.634 5.672 121,906,080 -0.16(-2.74%)
Oct 01, 2009 6.100 6.252 5.802 5.832 184,952,112 -0.45(-7.17%)
Sep 30, 2009 6.464 6.472 6.237 6.282 73,237,136 -0.19(-2.88%)
Sep 29, 2009 6.341 6.487 6.330 6.468 79,761,024 +0.13(+2.00%)
Sep 28, 2009 6.260 6.345 6.230 6.341 43,364,476 +0.13(+2.10%)
Sep 25, 2009 6.211 6.260 6.148 6.211 47,673,156 -0.01(-0.18%)
Sep 24, 2009 6.300 6.319 6.163 6.222 62,596,020 -0.04(-0.71%)
Sep 23, 2009 6.427 6.431 6.256 6.267 99,761,136 -0.14(-2.15%)
Sep 22, 2009 6.425 6.490 6.379 6.405 44,895,684 -0.02(-0.29%)
Sep 21, 2009 6.412 6.446 6.360 6.423 38,818,668 -0.01(-0.17%)
Sep 18, 2009 6.382 6.477 6.300 6.434 86,256,128 +0.09(+1.41%)
Sep 17, 2009 6.505 6.509 6.323 6.345 67,069,840 -0.19(-2.85%)
Sep 16, 2009 6.472 6.580 6.382 6.531 63,239,812 +0.05(+0.75%)
Sep 15, 2009 6.468 6.527 6.420 6.483 66,696,892 -0.01(-0.11%)
Sep 14, 2009 6.341 6.490 6.297 6.490 57,946,528 +0.09(+1.34%)
Sep 11, 2009 6.367 6.420 6.323 6.405 52,485,396 +0.02(+0.35%)
Sep 10, 2009 6.233 6.382 6.226 6.382 68,190,032 +0.11(+1.78%)
Sep 09, 2009 6.133 6.282 6.081 6.271 71,468,144 +0.14(+2.31%)
Sep 08, 2009 6.085 6.166 6.047 6.129 54,075,112 +0.05(+0.86%)
Sep 04, 2009 5.768 6.107 5.724 6.077 77,529,744 +0.32(+5.49%)
Sep 03, 2009 5.735 5.787 5.694 5.761 55,942,492 +0.02(+0.39%)
Sep 02, 2009 5.631 5.779 5.601 5.739 59,474,704 +0.10(+1.78%)
Sep 01, 2009 5.664 5.809 5.601 5.638 97,486,560 -0.06(-1.11%)
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%)
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.