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 (%)
Nov 30, 2004
4.983
5.045
4.969
4.969
28,506,794
-0.03(-0.63%)
Nov 29, 2004
5.066
5.096
4.967
5.000
26,305,252
-0.05(-1.05%)
Nov 26, 2004
5.089
5.117
5.050
5.053
6,991,168
-0.00(-0.10%)
Nov 24, 2004
5.109
5.139
5.045
5.058
24,759,094
-0.03(-0.68%)
Nov 23, 2004
5.096
5.124
5.017
5.093
36,696,276
+0.01(+0.23%)
Nov 22, 2004
5.048
5.127
5.030
5.081
34,549,952
+0.06(+1.22%)
Nov 19, 2004
5.038
5.066
5.015
5.020
31,723,658
-0.03(-0.56%)
Nov 18, 2004
4.959
5.068
4.934
5.048
67,858,064
+0.13(+2.69%)
Nov 17, 2004
4.917
4.947
4.884
4.916
25,862,284
+0.00(+0.00%)
Nov 16, 2004
4.955
4.970
4.891
4.916
27,796,996
-0.04(-0.83%)
Nov 15, 2004
4.924
4.957
4.881
4.957
26,368,534
+0.02(+0.47%)
Nov 12, 2004
4.886
4.980
4.869
4.934
42,159,424
+0.04(+0.74%)
Nov 11, 2004
4.879
4.939
4.856
4.897
33,841,768
+0.05(+1.06%)
Nov 10, 2004
4.924
4.934
4.845
4.846
29,330,660
-0.05(-1.01%)
Nov 09, 2004
4.909
4.929
4.881
4.896
21,798,176
+0.00(+0.00%)
Nov 08, 2004
4.886
4.934
4.868
4.896
20,876,768
-0.01(-0.20%)
Nov 05, 2004
4.902
4.949
4.876
4.906
28,446,738
+0.01(+0.17%)
Nov 04, 2004
4.821
4.945
4.808
4.897
34,214,604
+0.09(+1.93%)
Nov 03, 2004
4.891
4.919
4.768
4.805
33,050,550
-0.04(-0.82%)
Nov 02, 2004
4.876
4.917
4.838
4.845
22,181,490
-0.01(-0.17%)
Nov 01, 2004
4.906
4.907
4.810
4.853
27,840,528
-0.03(-0.54%)
Oct 29, 2004
4.896
4.909
4.848
4.879
24,388,274
-0.01(-0.14%)
Oct 28, 2004
4.863
4.929
4.833
4.886
30,287,134
+0.01(+0.24%)
Oct 27, 2004
4.831
4.896
4.727
4.874
75,257,936
+0.09(+1.90%)
Oct 26, 2004
4.648
4.783
4.638
4.783
39,792,220
+0.15(+3.14%)
Oct 25, 2004
4.578
4.669
4.575
4.638
21,079,106
+0.03(+0.72%)
Oct 22, 2004
4.638
4.681
4.603
4.605
23,659,934
-0.04(-0.78%)
Oct 21, 2004
4.648
4.674
4.588
4.641
27,530,974
-0.05(-1.06%)
Oct 20, 2004
4.702
4.727
4.641
4.691
23,484,600
-0.01(-0.28%)
Oct 19, 2004
4.752
4.765
4.673
4.704
31,585,004
-0.05(-1.15%)
Oct 18, 2004
4.737
4.767
4.687
4.759
24,929,186
+0.01(+0.24%)
Oct 15, 2004
4.783
4.795
4.739
4.747
25,919,922
-0.01(-0.17%)
Oct 14, 2004
4.851
4.868
4.747
4.755
27,945,728
-0.10(-2.11%)
Oct 13, 2004
4.868
4.888
4.830
4.858
21,457,988
+0.02(+0.38%)
Oct 12, 2004
4.815
4.873
4.787
4.840
20,258,466
+0.00(+0.03%)
Oct 11, 2004
4.840
4.851
4.788
4.838
12,247,140
+0.02(+0.38%)
Oct 08, 2004
4.866
4.947
4.790
4.820
25,592,230
-0.05(-1.12%)
Oct 07, 2004
4.907
4.957
4.868
4.874
26,089,208
-0.05(-1.01%)
Oct 06, 2004
4.828
4.939
4.811
4.924
26,134,756
+0.06(+1.22%)
Oct 05, 2004
4.797
4.881
4.793
4.864
26,434,636
+0.04(+0.86%)
Oct 04, 2004
4.810
4.868
4.793
4.823
37,472,580
+0.01(+0.17%)
Oct 01, 2004
4.701
4.825
4.668
4.815
39,673,316
+0.14(+3.08%)
Sep 30, 2004
4.621
4.702
4.620
4.671
29,256,094
+0.01(+0.18%)
Sep 29, 2004
4.567
4.663
4.544
4.663
23,709,512
+0.08(+1.84%)
Sep 28, 2004
4.603
4.638
4.578
4.578
22,455,978
-0.03(-0.68%)
Sep 27, 2004
4.639
4.648
4.600
4.610
19,612,756
-0.04(-0.96%)
Sep 24, 2004
4.628
4.676
4.616
4.654
17,738,904
+0.03(+0.75%)
Sep 23, 2004
4.616
4.666
4.613
4.620
19,339,074
+0.00(+0.00%)
Sep 22, 2004
4.631
4.646
4.606
4.620
28,959,840
-0.05(-1.17%)
Sep 21, 2004
4.681
4.706
4.598
4.674
19,867,492
-0.03(-0.56%)
Sep 20, 2004
4.691
4.716
4.644
4.701
27,981,198
+0.01(+0.21%)
Sep 17, 2004
4.730
4.752
4.686
4.691
29,614,822
-0.01(-0.28%)
Sep 16, 2004
4.634
4.711
4.626
4.704
17,715,930
+0.07(+1.43%)
Sep 15, 2004
4.630
4.661
4.573
4.638
21,201,236
-0.00(-0.11%)
Sep 14, 2004
4.654
4.666
4.621
4.643
17,821,936
-0.01(-0.18%)
Sep 13, 2004
4.633
4.661
4.545
4.651
22,354,406
+0.02(+0.43%)
Sep 10, 2004
4.618
4.633
4.577
4.631
20,189,542
+0.01(+0.14%)
Sep 09, 2004
4.679
4.689
4.606
4.625
20,320,134
-0.05(-0.99%)
Sep 08, 2004
4.615
4.697
4.606
4.671
20,718,364
+0.03(+0.75%)
Sep 07, 2004
4.613
4.659
4.590
4.636
21,306,436
+0.06(+1.30%)
Sep 03, 2004
4.618
4.641
4.575
4.577
12,324,125
-0.03(-0.75%)
Sep 02, 2004
4.596
4.631
4.557
4.611
19,864,268
-0.00(-0.07%)
Sep 01, 2004
4.651
4.666
4.568
4.615
26,134,352
-0.04(-0.96%)
Aug 31, 2004
4.631
4.663
4.608
4.659
21,472,902
+0.04(+0.90%)
Aug 30, 2004
4.651
4.666
4.608
4.618
13,408,371
-0.04(-0.89%)
Aug 27, 2004
4.696
4.714
4.639
4.659
21,631,306
-0.03(-0.57%)
Aug 26, 2004
4.644
4.704
4.634
4.686
17,598,234
+0.01(+0.14%)
Aug 25, 2004
4.611
4.682
4.598
4.679
22,052,510
+0.07(+1.58%)
Aug 24, 2004
4.601
4.630
4.573
4.606
15,970,657
+0.00(+0.11%)
Aug 23, 2004
4.591
4.628
4.572
4.601
14,560,735
-0.00(-0.07%)
Aug 20, 2004
4.562
4.631
4.547
4.605
17,735,278
+0.02(+0.54%)
Aug 19, 2004
4.582
4.644
4.553
4.580
23,865,094
-0.03(-0.61%)
Aug 18, 2004
4.532
4.631
4.482
4.608
34,452,412
+0.07(+1.60%)
Aug 17, 2004
4.418
4.587
4.411
4.535
66,928,592
+0.09(+2.08%)
Aug 16, 2004
4.375
4.482
4.342
4.443
27,087,198
+0.06(+1.44%)
Aug 13, 2004
4.415
4.444
4.357
4.380
34,711,584
-0.00(-0.11%)
Aug 12, 2004
4.438
4.469
4.373
4.385
27,775,634
-0.10(-2.14%)
Aug 11, 2004
4.458
4.537
4.449
4.481
26,174,658
-0.02(-0.37%)
Aug 10, 2004
4.477
4.529
4.438
4.497
41,626,972
+0.03(+0.63%)
Aug 09, 2004
4.476
4.548
4.446
4.469
22,952,958
-0.01(-0.33%)
Aug 06, 2004
4.515
4.636
4.476
4.484
27,690,184
-0.08(-1.67%)
Aug 05, 2004
4.628
4.671
4.550
4.560
37,685,400
-0.08(-1.68%)
Aug 04, 2004
4.704
4.725
4.616
4.638
28,466,488
-0.09(-1.86%)
Aug 03, 2004
4.722
4.783
4.717
4.725
26,699,450
-0.03(-0.63%)
Aug 02, 2004
4.697
4.780
4.656
4.755
55,116,360
+0.22(+4.93%)
Jul 30, 2004
4.522
4.562
4.448
4.532
39,499,596
-0.02(-0.51%)
Jul 29, 2004
4.630
4.641
4.542
4.555
35,418,560
-0.00(-0.07%)
Jul 28, 2004
4.648
4.697
4.476
4.558
66,714,564
-0.20(-4.11%)
Jul 27, 2004
4.694
4.755
4.664
4.754
36,514,492
+0.10(+2.24%)
Jul 26, 2004
4.639
4.654
4.565
4.649
23,262,914
+0.02(+0.43%)
Jul 23, 2004
4.623
4.648
4.603
4.630
17,904,564
-0.04(-0.81%)
Jul 22, 2004
4.593
4.674
4.591
4.668
24,308,870
+0.05(+1.18%)
Jul 21, 2004
4.674
4.714
4.611
4.613
22,860,252
-0.08(-1.62%)
Jul 20, 2004
4.615
4.697
4.606
4.689
24,041,234
+0.06(+1.21%)
Jul 19, 2004
4.634
4.656
4.590
4.633
25,029,550
+0.02(+0.39%)
Jul 16, 2004
4.722
4.742
4.585
4.615
34,965,916
-0.05(-1.06%)
Jul 15, 2004
4.634
4.692
4.603
4.664
24,057,356
+0.03(+0.71%)
Jul 14, 2004
4.560
4.651
4.547
4.631
21,278,624
+0.03(+0.72%)
Jul 13, 2004
4.605
4.628
4.570
4.598
20,143,592
-0.01(-0.25%)
Jul 12, 2004
4.553
4.611
4.525
4.610
20,803,410
+0.05(+1.02%)
Jul 09, 2004
4.608
4.634
4.544
4.563
22,894,110
-0.00(-0.11%)
Jul 08, 2004
4.550
4.623
4.514
4.568
31,708,746
+0.05(+1.21%)
Jul 07, 2004
4.532
4.552
4.501
4.514
27,002,152
+0.00(+0.11%)
Jul 06, 2004
4.613
4.620
4.504
4.509
45,302,124
-0.12(-2.50%)
Jul 02, 2004
4.605
4.658
4.577
4.625
21,571,250
+0.02(+0.47%)
Jul 01, 2004
4.659
4.668
4.578
4.603
31,109,388
-0.04(-0.96%)
Jun 30, 2004
4.633
4.677
4.603
4.648
31,267,792
+0.04(+0.90%)
Jun 29, 2004
4.588
4.653
4.560
4.606
23,055,336
+0.03(+0.65%)
Jun 28, 2004
4.634
4.725
4.573
4.577
31,526,964
-0.06(-1.25%)
Jun 25, 2004
4.661
4.692
4.421
4.634
56,366,268
+0.02(+0.39%)
Jun 24, 2004
4.639
4.694
4.611
4.616
32,778,480
-0.05(-1.10%)
Jun 23, 2004
4.671
4.694
4.613
4.668
25,316,130
-0.01(-0.21%)
Jun 22, 2004
4.745
4.757
4.601
4.677
38,938,528
-0.07(-1.46%)
Jun 21, 2004
4.883
4.894
4.646
4.747
25,554,342
-0.16(-3.30%)
Jun 18, 2004
4.848
4.962
4.754
4.909
31,753,888
+0.04(+0.92%)
Jun 17, 2004
4.873
4.897
4.811
4.864
19,441,050
-0.03(-0.64%)
Jun 16, 2004
4.869
4.916
4.840
4.896
17,746,966
+0.02(+0.48%)
Jun 15, 2004
4.798
4.919
4.787
4.873
29,352,426
+0.11(+2.22%)
Jun 14, 2004
4.854
4.874
4.750
4.767
25,316,532
-0.13(-2.67%)
Jun 10, 2004
4.863
4.902
4.856
4.897
12,975,882
+0.02(+0.41%)
Jun 09, 2004
4.868
4.922
4.854
4.878
20,758,266
-0.04(-0.81%)
Jun 08, 2004
4.825
4.917
4.818
4.917
29,108,572
+0.06(+1.23%)
Jun 07, 2004
4.800
4.866
4.770
4.858
31,385,890
+0.09(+1.98%)
Jun 04, 2004
4.727
4.803
4.691
4.763
41,204,160
+0.07(+1.41%)
Jun 03, 2004
4.765
4.770
4.681
4.697
28,405,626
-0.06(-1.32%)
Jun 02, 2004
4.813
4.825
4.706
4.760
26,429,396
-0.03(-0.53%)
Jun 01, 2004
4.788
4.821
4.740
4.786
28,887,692
-0.00(-0.06%)
May 28, 2004
4.876
4.893
4.780
4.788
20,739,726
-0.07(-1.46%)
May 27, 2004
4.944
4.954
4.830
4.859
34,427,020
-0.05(-1.04%)
May 26, 2004
4.922
4.944
4.858
4.911
37,169,876
+0.02(+0.41%)
May 25, 2004
4.788
4.917
4.740
4.891
26,546,688
+0.13(+2.74%)
May 24, 2004
4.811
4.838
4.727
4.760
20,977,938
+0.03(+0.63%)
May 21, 2004
4.760
4.787
4.702
4.730
22,003,336
+0.02(+0.46%)
May 20, 2004
4.674
4.727
4.646
4.709
21,613,168
+0.06(+1.24%)
May 19, 2004
4.717
4.750
4.631
4.651
29,235,134
-0.00(-0.04%)
May 18, 2004
4.623
4.672
4.583
4.653
38,241,224
+0.08(+1.81%)
May 17, 2004
4.611
4.631
4.548
4.570
33,112,622
-0.12(-2.54%)
May 14, 2004
4.631
4.714
4.591
4.689
35,418,156
+0.07(+1.50%)
May 13, 2004
4.676
4.691
4.601
4.620
46,169,924
-0.06(-1.20%)
May 12, 2004
4.696
4.742
4.608
4.676
34,757,936
-0.03(-0.74%)
May 11, 2004
4.648
4.768
4.646
4.711
30,420,952
+0.07(+1.53%)
May 10, 2004
4.697
4.730
4.615
4.639
50,035,724
-0.12(-2.50%)
May 07, 2004
4.681
4.775
4.651
4.759
40,104,596
+0.04(+0.95%)
May 06, 2004
4.813
4.825
4.691
4.714
39,870,416
-0.13(-2.60%)
May 05, 2004
4.912
4.921
4.830
4.840
32,275,052
-0.07(-1.38%)
May 04, 2004
4.939
4.967
4.866
4.907
35,961,892
-0.04(-0.87%)
May 03, 2004
4.992
5.020
4.939
4.950
34,715,208
-0.04(-0.76%)
Apr 30, 2004
5.081
5.112
4.970
4.988
32,165,016
-0.07(-1.34%)
Apr 29, 2004
5.026
5.139
5.013
5.056
61,604,504
+0.06(+1.23%)
Apr 28, 2004
5.238
5.238
4.940
4.995
121,135,232
+0.04(+0.77%)
Apr 27, 2004
4.952
5.073
4.921
4.957
43,111,464
+0.02(+0.40%)
Apr 26, 2004
4.846
4.942
4.830
4.937
38,215,024
+0.15(+3.22%)
Apr 23, 2004
4.792
4.816
4.745
4.783
37,714,420
-0.03(-0.62%)
Apr 22, 2004
4.871
4.907
4.806
4.813
40,372,232
-0.05(-1.12%)
Apr 21, 2004
4.942
4.975
4.850
4.868
33,502,386
-0.09(-1.83%)
Apr 20, 2004
5.028
5.069
4.945
4.959
24,513,224
-0.11(-2.22%)
Apr 19, 2004
4.980
5.096
4.961
5.071
22,142,394
+0.07(+1.39%)
Apr 16, 2004
5.066
5.078
4.954
5.002
24,773,604
+0.01(+0.13%)
Apr 15, 2004
5.079
5.101
4.959
4.995
35,960,280
-0.07(-1.47%)
Apr 14, 2004
4.927
5.093
4.921
5.069
37,147,708
+0.11(+2.20%)
Apr 13, 2004
5.048
5.053
4.924
4.960
28,994,504
-0.06(-1.15%)
Apr 12, 2004
4.922
5.050
4.891
5.018
36,996,560
+0.18(+3.76%)
Apr 08, 2004
4.904
4.909
4.810
4.836
20,166,164
-0.01(-0.20%)
Apr 07, 2004
4.911
4.944
4.823
4.846
28,665,200
-0.08(-1.71%)
Apr 06, 2004
4.869
4.960
4.866
4.931
21,311,676
+0.01(+0.13%)
Apr 05, 2004
4.810
4.932
4.793
4.924
24,842,930
+0.11(+2.34%)
Apr 02, 2004
4.896
4.907
4.793
4.811
27,349,192
-0.01(-0.27%)
Apr 01, 2004
4.749
4.878
4.707
4.825
32,321,002
+0.07(+1.43%)
Mar 31, 2004
4.821
4.821
4.737
4.757
28,934,850
-0.03(-0.69%)
Mar 30, 2004
4.778
4.800
4.759
4.790
21,449,120
-0.00(-0.10%)
Mar 29, 2004
4.838
4.854
4.765
4.795
31,180,326
-0.04(-0.85%)
Mar 26, 2004
4.704
4.936
4.664
4.836
35,404,048
+0.13(+2.70%)
Mar 25, 2004
4.644
4.725
4.636
4.709
41,516,936
+0.08(+1.68%)
Mar 24, 2004
4.659
4.709
4.591
4.631
27,544,274
-0.03(-0.57%)
Mar 23, 2004
4.747
4.782
4.648
4.658
26,473,734
-0.06(-1.37%)
Mar 22, 2004
4.725
4.759
4.671
4.722
30,800,640
-0.02(-0.38%)
Mar 19, 2004
4.782
4.818
4.721
4.740
37,432,676
-0.04(-0.93%)
Mar 18, 2004
4.787
4.846
4.772
4.785
23,626,480
-0.02(-0.34%)
Mar 17, 2004
4.841
4.889
4.722
4.802
22,351,584
+0.00(+0.10%)
Mar 16, 2004
4.831
4.861
4.785
4.797
26,040,438
+0.00(+0.07%)
Mar 15, 2004
4.871
4.897
4.783
4.793
29,938,886
-0.08(-1.73%)
Mar 12, 2004
4.828
4.879
4.798
4.878
30,219,016
+0.07(+1.51%)
Mar 11, 2004
4.926
4.936
4.797
4.805
39,834,944
-0.12(-2.52%)
Mar 10, 2004
4.936
5.022
4.924
4.929
41,525,400
-0.01(-0.27%)
Mar 09, 2004
4.972
4.998
4.921
4.942
29,479,392
-0.02(-0.40%)
Mar 08, 2004
5.031
5.086
4.936
4.962
27,057,774
-0.07(-1.45%)
Mar 05, 2004
5.030
5.111
5.003
5.035
33,687,392
-0.04(-0.87%)
Mar 04, 2004
5.053
5.089
5.038
5.079
25,417,298
+0.05(+1.01%)
Mar 03, 2004
4.964
5.056
4.955
5.028
35,091,268
+0.08(+1.57%)
Mar 02, 2004
5.046
5.061
4.945
4.950
31,821,604
-0.06(-1.22%)
Mar 01, 2004
5.003
5.033
4.950
5.012
31,239,578
+0.06(+1.17%)
Feb 27, 2004
4.979
4.987
4.916
4.954
31,438,692
+0.00(+0.00%)
Feb 26, 2004
4.929
5.038
4.904
4.954
34,300,456
+0.00(+0.07%)
Feb 25, 2004
4.962
4.980
4.934
4.950
41,310,164
+0.02(+0.37%)
Feb 24, 2004
4.914
4.982
4.856
4.932
61,199,020
+0.05(+1.05%)
Feb 23, 2004
4.993
4.998
4.858
4.881
61,996,284
-0.11(-2.22%)
Feb 20, 2004
5.041
5.119
4.952
4.992
44,699,944
-0.01(-0.23%)
Feb 19, 2004
5.119
5.127
4.998
5.003
46,775,328
-0.09(-1.79%)
Feb 18, 2004
5.093
5.104
5.036
5.094
41,329,108
+0.01(+0.16%)
Feb 17, 2004
4.995
5.112
4.945
5.086
99,019,040
+0.14(+2.84%)
Feb 13, 2004
5.005
5.005
4.921
4.945
95,171,376
-0.03(-0.53%)
Feb 12, 2004
5.203
5.222
4.957
4.972
173,108,896
-0.19(-3.75%)
Feb 11, 2004
5.187
5.286
5.043
5.165
297,694,752
-0.45(-7.96%)
Feb 10, 2004
5.523
5.667
5.491
5.612
25,514,034
+0.11(+2.04%)
Feb 09, 2004
5.541
5.562
5.476
5.500
22,397,936
-0.02(-0.39%)
Feb 06, 2004
5.538
5.543
5.473
5.521
23,295,160
+0.01(+0.21%)
Feb 05, 2004
5.543
5.576
5.461
5.509
21,052,908
-0.03(-0.63%)
Feb 04, 2004
5.572
5.655
5.534
5.544
25,245,996
-0.04(-0.80%)
Feb 03, 2004
5.688
5.706
5.574
5.589
27,052,534
-0.05(-0.88%)
Feb 02, 2004
5.678
5.743
5.577
5.638
36,895,392
-0.00(-0.03%)
Jan 30, 2004
5.700
5.820
5.619
5.640
31,908,262
-0.08(-1.45%)
Jan 29, 2004
5.653
5.733
5.558
5.723
31,496,330
+0.11(+1.91%)
Jan 28, 2004
5.868
5.868
5.594
5.615
37,403,252
-0.21(-3.58%)
Jan 27, 2004
5.930
5.976
5.796
5.824
25,862,686
-0.14(-2.33%)
Jan 26, 2004
5.829
5.974
5.815
5.963
28,272,614
+0.10(+1.66%)
Jan 23, 2004
5.939
6.016
5.814
5.865
36,084,020
-0.07(-1.23%)
Jan 22, 2004
5.944
6.012
5.885
5.938
34,777,280
-0.04(-0.64%)
Jan 21, 2004
5.893
6.029
5.834
5.976
26,291,548
+0.08(+1.40%)
Jan 20, 2004
5.949
5.958
5.831
5.893
23,867,512
-0.04(-0.70%)
Jan 16, 2004
5.931
6.037
5.888
5.935
25,715,970
+0.02(+0.39%)
Jan 15, 2004
5.944
6.017
5.872
5.911
30,075,154
-0.02(-0.28%)
Jan 14, 2004
5.905
5.946
5.844
5.928
23,000,588
+0.05(+0.90%)
Jan 13, 2004
5.862
5.930
5.810
5.875
32,099,706
+0.03(+0.45%)
Jan 12, 2004
5.839
5.870
5.731
5.849
23,348,900
+0.03(+0.57%)
Jan 09, 2004
5.732
5.891
5.713
5.815
33,284,848
+0.03(+0.49%)
Jan 08, 2004
5.645
5.787
5.607
5.787
31,070,468
+0.13(+2.34%)
Jan 07, 2004
5.491
5.672
5.461
5.655
33,206,714
+0.15(+2.67%)
Jan 06, 2004
5.415
5.539
5.409
5.508
26,942,498
+0.01(+0.12%)
Jan 05, 2004
5.475
5.524
5.409
5.501
30,723,654
+0.05(+0.91%)
Jan 02, 2004
5.443
5.528
5.399
5.452
23,129,904
+0.03(+0.52%)
Dec 31, 2003
5.357
5.438
5.352
5.423
18,613,960
+0.09(+1.67%)
Dec 30, 2003
5.347
5.359
5.291
5.334
16,742,971
-0.03(-0.62%)
Dec 29, 2003
5.293
5.368
5.263
5.367
21,580,076
+0.07(+1.31%)
Dec 26, 2003
5.298
5.334
5.280
5.298
4,678,020
+0.03(+0.57%)
Dec 24, 2003
5.246
5.299
5.227
5.268
8,245,487
-0.02(-0.31%)
Dec 23, 2003
5.336
5.339
5.256
5.285
25,325,734
-0.05(-0.87%)
Dec 22, 2003
5.280
5.336
5.250
5.331
24,735,918
+0.05(+0.97%)
Dec 19, 2003
5.318
5.323
5.200
5.280
44,514,864
+0.00(+0.00%)
Dec 18, 2003
5.169
5.293
5.117
5.280
50,676,512
+0.06(+1.17%)
Dec 17, 2003
5.248
5.293
5.169
5.218
25,827,184
-0.07(-1.31%)
Dec 16, 2003
5.210
5.288
5.202
5.288
38,666,552
+0.04(+0.79%)
Dec 15, 2003
5.256
5.334
5.213
5.246
32,909,030
-0.00(-0.09%)
Dec 12, 2003
5.235
5.255
5.170
5.251
19,580,192
+0.03(+0.54%)
Dec 11, 2003
5.177
5.230
5.139
5.223
27,730,490
+0.05(+0.96%)
Dec 10, 2003
5.198
5.253
5.129
5.174
21,006,466
-0.03(-0.57%)
Dec 09, 2003
5.263
5.275
5.155
5.203
26,531,674
-0.04(-0.73%)
Dec 08, 2003
5.190
5.251
5.180
5.242
20,393,420
+0.02(+0.38%)
Dec 05, 2003
5.276
5.283
5.175
5.222
18,233,244
-0.05(-1.03%)
Dec 04, 2003
5.210
5.299
5.202
5.276
25,995,326
+0.05(+0.89%)
Dec 03, 2003
5.293
5.315
5.228
5.230
32,504,828
+0.01(+0.19%)
Dec 02, 2003
5.170
5.223
5.146
5.220
35,326,748
-0.01(-0.22%)
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.