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, 2005
5.076
5.106
5.038
5.084
29,557,736
-0.01(-0.13%)
Aug 30, 2005
5.091
5.126
5.081
5.091
25,470,806
-0.02(-0.39%)
Aug 29, 2005
5.106
5.139
5.091
5.111
17,972,150
-0.01(-0.13%)
Aug 26, 2005
5.112
5.160
5.084
5.117
19,721,582
-0.02(-0.42%)
Aug 25, 2005
5.151
5.157
5.101
5.139
21,214,416
+0.00(+0.10%)
Aug 24, 2005
5.177
5.223
5.131
5.134
25,914,146
-0.04(-0.80%)
Aug 23, 2005
5.142
5.238
5.127
5.175
24,362,404
-0.03(-0.67%)
Aug 22, 2005
5.208
5.250
5.165
5.210
23,190,064
+0.02(+0.41%)
Aug 19, 2005
5.202
5.208
5.155
5.189
31,914,354
-0.01(-0.25%)
Aug 18, 2005
5.218
5.250
5.192
5.202
23,142,754
-0.02(-0.44%)
Aug 17, 2005
5.232
5.261
5.208
5.225
33,769,228
+0.01(+0.22%)
Aug 16, 2005
5.294
5.321
5.210
5.213
33,942,984
-0.10(-1.81%)
Aug 15, 2005
5.279
5.344
5.273
5.309
19,240,198
+0.02(+0.34%)
Aug 12, 2005
5.265
5.294
5.260
5.291
27,159,460
+0.00(+0.09%)
Aug 11, 2005
5.267
5.318
5.263
5.286
29,143,880
+0.00(+0.09%)
Aug 10, 2005
5.268
5.306
5.256
5.281
42,319,988
+0.02(+0.41%)
Aug 09, 2005
5.251
5.268
5.228
5.260
29,500,516
+0.04(+0.86%)
Aug 08, 2005
5.208
5.246
5.185
5.215
32,416,338
+0.03(+0.57%)
Aug 05, 2005
5.184
5.222
5.170
5.185
35,563,664
+0.00(+0.06%)
Aug 04, 2005
5.091
5.218
5.091
5.182
34,761,172
+0.06(+1.10%)
Aug 03, 2005
5.127
5.139
5.104
5.126
31,541,038
-0.00(-0.03%)
Aug 02, 2005
5.152
5.164
5.098
5.127
49,238,616
+0.06(+1.27%)
Aug 01, 2005
5.061
5.093
5.056
5.063
41,426,896
-0.02(-0.39%)
Jul 29, 2005
5.155
5.172
5.078
5.083
35,009,472
-0.09(-1.76%)
Jul 28, 2005
5.141
5.187
5.116
5.174
26,195,992
+0.04(+0.81%)
Jul 27, 2005
5.104
5.147
5.061
5.132
28,823,302
+0.03(+0.58%)
Jul 26, 2005
5.048
5.119
5.045
5.103
33,503,672
+0.06(+1.11%)
Jul 25, 2005
5.010
5.081
5.010
5.046
27,945,106
+0.01(+0.23%)
Jul 22, 2005
4.965
5.041
4.964
5.035
37,804,272
+0.06(+1.20%)
Jul 21, 2005
4.987
4.992
4.944
4.975
43,326,264
-0.01(-0.27%)
Jul 20, 2005
4.962
5.038
4.917
4.988
57,829,764
+0.00(+0.00%)
Jul 19, 2005
5.028
5.038
4.979
4.988
27,984,596
-0.03(-0.63%)
Jul 18, 2005
5.038
5.061
5.008
5.020
19,378,724
-0.01(-0.26%)
Jul 15, 2005
5.079
5.103
5.010
5.033
31,468,554
-0.03(-0.59%)
Jul 14, 2005
5.116
5.149
5.048
5.063
34,812,884
-0.02(-0.45%)
Jul 13, 2005
5.069
5.109
5.065
5.086
25,516,368
-0.02(-0.36%)
Jul 12, 2005
5.091
5.127
5.078
5.104
28,693,264
+0.00(+0.10%)
Jul 11, 2005
5.033
5.121
5.008
5.099
23,801,266
+0.03(+0.52%)
Jul 08, 2005
4.975
5.098
4.959
5.073
35,365,696
+0.10(+1.93%)
Jul 07, 2005
4.952
5.017
4.917
4.977
33,369,084
+0.00(+0.03%)
Jul 06, 2005
5.017
5.038
4.969
4.975
37,255,852
-0.06(-1.25%)
Jul 05, 2005
5.040
5.089
5.026
5.038
31,255,298
+0.00(+0.03%)
Jul 01, 2005
5.084
5.152
5.007
5.036
39,100,560
-0.04(-0.72%)
Jun 30, 2005
5.083
5.142
5.055
5.073
41,377,200
-0.02(-0.32%)
Jun 29, 2005
5.151
5.165
5.084
5.089
34,418,524
-0.07(-1.38%)
Jun 28, 2005
5.184
5.194
5.157
5.160
22,940,612
+0.01(+0.16%)
Jun 27, 2005
5.135
5.208
5.127
5.152
41,135,772
+0.02(+0.48%)
Jun 24, 2005
5.185
5.215
5.108
5.127
70,708,376
-0.06(-1.08%)
Jun 23, 2005
5.311
5.316
5.184
5.184
34,540,132
-0.10(-1.91%)
Jun 22, 2005
5.357
5.371
5.281
5.285
30,021,196
-0.05(-0.90%)
Jun 21, 2005
5.273
5.375
5.266
5.332
30,190,648
+0.03(+0.56%)
Jun 20, 2005
5.260
5.351
5.251
5.303
40,214,604
+0.08(+1.55%)
Jun 17, 2005
5.255
5.316
5.203
5.222
48,627,276
+0.01(+0.19%)
Jun 16, 2005
5.250
5.261
5.182
5.212
28,523,494
-0.03(-0.66%)
Jun 15, 2005
5.268
5.288
5.220
5.246
25,884,290
-0.02(-0.31%)
Jun 14, 2005
5.237
5.294
5.232
5.263
24,352,808
+0.02(+0.47%)
Jun 13, 2005
5.258
5.301
5.235
5.238
23,904,586
-0.01(-0.19%)
Jun 10, 2005
5.263
5.288
5.225
5.248
25,806,160
-0.02(-0.38%)
Jun 09, 2005
5.227
5.301
5.227
5.268
50,327,880
+0.03(+0.66%)
Jun 08, 2005
5.263
5.273
5.218
5.233
28,662,164
-0.02(-0.32%)
Jun 07, 2005
5.251
5.324
5.228
5.250
36,182,436
-0.01(-0.28%)
Jun 06, 2005
5.238
5.301
5.232
5.265
22,662,802
+0.01(+0.19%)
Jun 03, 2005
5.291
5.299
5.242
5.255
16,962,524
-0.02(-0.47%)
Jun 02, 2005
5.268
5.291
5.237
5.280
27,377,136
+0.06(+1.11%)
Jun 01, 2005
5.293
5.334
5.215
5.222
49,511,856
-0.10(-1.96%)
May 31, 2005
5.298
5.346
5.266
5.326
32,639,472
+0.03(+0.53%)
May 27, 2005
5.281
5.314
5.243
5.298
13,689,586
-0.00(-0.03%)
May 26, 2005
5.344
5.367
5.280
5.299
28,762,196
-0.03(-0.53%)
May 25, 2005
5.314
5.364
5.304
5.327
35,729,020
-0.01(-0.12%)
May 24, 2005
5.306
5.351
5.280
5.334
33,333,904
+0.03(+0.53%)
May 23, 2005
5.258
5.341
5.248
5.306
34,694,076
+0.03(+0.60%)
May 20, 2005
5.308
5.309
5.261
5.275
28,890,022
-0.02(-0.34%)
May 19, 2005
5.230
5.294
5.220
5.293
47,542,264
+0.09(+1.78%)
May 18, 2005
5.280
5.285
5.198
5.200
36,687,004
-0.04(-0.85%)
May 17, 2005
5.210
5.291
5.205
5.245
34,397,916
+0.00(+0.00%)
May 16, 2005
5.266
5.313
5.203
5.245
41,641,900
-0.03(-0.53%)
May 13, 2005
5.293
5.316
5.250
5.273
37,642,956
-0.00(-0.03%)
May 12, 2005
5.285
5.313
5.248
5.275
25,349,930
-0.01(-0.25%)
May 11, 2005
5.313
5.327
5.230
5.288
29,335,416
-0.02(-0.37%)
May 10, 2005
5.314
5.341
5.283
5.308
32,191,360
-0.04(-0.71%)
May 09, 2005
5.293
5.356
5.293
5.346
31,603,622
+0.03(+0.59%)
May 06, 2005
5.371
5.385
5.294
5.314
23,374,394
-0.02(-0.37%)
May 05, 2005
5.395
5.402
5.301
5.334
35,033,140
-0.06(-1.10%)
May 04, 2005
5.316
5.407
5.309
5.394
46,620,696
+0.07(+1.37%)
May 03, 2005
5.293
5.347
5.285
5.321
77,444,680
+0.00(+0.06%)
May 02, 2005
5.319
5.377
5.275
5.318
40,828,504
+0.01(+0.16%)
Apr 29, 2005
5.342
5.342
5.228
5.309
36,130,600
+0.04(+0.69%)
Apr 28, 2005
5.314
5.319
5.240
5.273
50,490,984
-0.01(-0.13%)
Apr 27, 2005
5.210
5.298
5.172
5.280
34,429,288
+0.05(+0.98%)
Apr 26, 2005
5.326
5.359
5.218
5.228
37,080,660
-0.13(-2.41%)
Apr 25, 2005
5.308
5.374
5.242
5.357
36,226,116
+0.10(+1.82%)
Apr 22, 2005
5.306
5.359
5.218
5.261
35,444,204
-0.07(-1.36%)
Apr 21, 2005
5.293
5.364
5.271
5.334
38,414,172
+0.13(+2.41%)
Apr 20, 2005
5.238
5.270
5.185
5.208
41,410,968
-0.06(-1.16%)
Apr 19, 2005
5.311
5.329
5.242
5.270
37,554,248
-0.04(-0.84%)
Apr 18, 2005
5.337
5.410
5.283
5.314
40,892,672
-0.05(-0.99%)
Apr 15, 2005
5.458
5.483
5.354
5.367
46,550,448
-0.10(-1.82%)
Apr 14, 2005
5.544
5.569
5.450
5.466
31,660,454
-0.07(-1.25%)
Apr 13, 2005
5.544
5.590
5.524
5.536
24,975,608
-0.01(-0.18%)
Apr 12, 2005
5.443
5.592
5.422
5.546
38,872,932
+0.07(+1.24%)
Apr 11, 2005
5.466
5.526
5.453
5.478
26,221,902
+0.01(+0.15%)
Apr 08, 2005
5.533
5.584
5.458
5.470
39,449,736
-0.03(-0.63%)
Apr 07, 2005
5.457
5.546
5.427
5.504
36,108,344
+0.05(+0.85%)
Apr 06, 2005
5.538
5.543
5.425
5.458
33,493,620
-0.04(-0.81%)
Apr 05, 2005
5.519
5.521
5.465
5.503
30,989,906
+0.00(+0.09%)
Apr 04, 2005
5.529
5.547
5.457
5.498
45,288,008
-0.02(-0.45%)
Apr 01, 2005
5.607
5.629
5.518
5.523
57,746,324
-0.06(-1.15%)
Mar 31, 2005
5.695
5.705
5.571
5.587
45,967,588
-0.09(-1.52%)
Mar 30, 2005
5.676
5.706
5.624
5.673
49,351,888
+0.00(+0.00%)
Mar 29, 2005
5.605
5.673
5.582
5.673
55,144,756
+0.07(+1.27%)
Mar 28, 2005
5.508
5.668
5.506
5.602
35,262,004
+0.12(+2.20%)
Mar 24, 2005
5.546
5.584
5.475
5.481
28,327,374
-0.07(-1.22%)
Mar 23, 2005
5.581
5.615
5.526
5.549
30,697,212
-0.03(-0.50%)
Mar 22, 2005
5.632
5.683
5.562
5.577
36,637,368
-0.04(-0.76%)
Mar 21, 2005
5.579
5.675
5.541
5.620
34,830,716
+0.02(+0.44%)
Mar 18, 2005
5.541
5.614
5.539
5.595
61,610,632
+0.06(+1.01%)
Mar 17, 2005
5.556
5.600
5.501
5.539
25,711,484
-0.02(-0.36%)
Mar 16, 2005
5.557
5.614
5.536
5.559
32,373,956
-0.05(-0.88%)
Mar 15, 2005
5.624
5.665
5.592
5.609
34,178,304
-0.01(-0.24%)
Mar 14, 2005
5.513
5.624
5.500
5.622
29,600,766
+0.12(+2.16%)
Mar 11, 2005
5.554
5.587
5.490
5.503
29,628,836
-0.06(-1.07%)
Mar 10, 2005
5.569
5.638
5.524
5.562
34,678,744
-0.01(-0.12%)
Mar 09, 2005
5.546
5.624
5.536
5.569
41,011,404
+0.00(+0.06%)
Mar 08, 2005
5.524
5.605
5.519
5.566
38,711,276
+0.04(+0.66%)
Mar 07, 2005
5.440
5.551
5.428
5.529
34,827,464
+0.11(+1.95%)
Mar 04, 2005
5.432
5.460
5.404
5.423
26,846,924
+0.04(+0.83%)
Mar 03, 2005
5.428
5.445
5.364
5.379
30,502,362
-0.06(-1.06%)
Mar 02, 2005
5.410
5.476
5.405
5.437
23,735,424
-0.00(-0.03%)
Mar 01, 2005
5.369
5.447
5.364
5.438
27,020,688
+0.07(+1.29%)
Feb 28, 2005
5.420
5.457
5.354
5.369
27,887,260
-0.03(-0.49%)
Feb 25, 2005
5.432
5.437
5.377
5.395
23,652,638
-0.04(-0.82%)
Feb 24, 2005
5.463
5.485
5.418
5.440
33,114,670
+0.01(+0.18%)
Feb 23, 2005
5.377
5.463
5.377
5.430
24,770,544
+0.08(+1.48%)
Feb 22, 2005
5.410
5.425
5.347
5.351
31,465,452
-0.07(-1.28%)
Feb 18, 2005
5.407
5.448
5.357
5.420
28,824,636
+0.02(+0.40%)
Feb 17, 2005
5.448
5.488
5.394
5.399
31,319,122
-0.05(-0.91%)
Feb 16, 2005
5.382
5.458
5.367
5.448
46,215,652
+0.10(+1.79%)
Feb 15, 2005
5.294
5.397
5.270
5.352
55,958,092
+0.17(+3.35%)
Feb 14, 2005
5.210
5.220
5.134
5.179
34,132,776
-0.04(-0.70%)
Feb 11, 2005
5.253
5.278
5.190
5.215
32,283,814
-0.03(-0.51%)
Feb 10, 2005
5.232
5.326
5.208
5.242
26,439,368
+0.04(+0.86%)
Feb 09, 2005
5.227
5.251
5.175
5.197
23,581,038
-0.04(-0.76%)
Feb 08, 2005
5.237
5.299
5.217
5.237
22,342,950
-0.02(-0.44%)
Feb 07, 2005
5.308
5.324
5.238
5.260
22,500,070
-0.05(-1.03%)
Feb 04, 2005
5.303
5.323
5.275
5.314
28,961,202
+0.00(+0.06%)
Feb 03, 2005
5.185
5.318
5.170
5.311
49,209,812
+0.02(+0.47%)
Feb 02, 2005
5.233
5.352
5.227
5.286
33,472,520
+0.06(+1.14%)
Feb 01, 2005
5.288
5.311
5.225
5.227
37,776,244
-0.10(-1.83%)
Jan 31, 2005
5.379
5.420
5.275
5.324
32,602,890
-0.01(-0.22%)
Jan 28, 2005
5.443
5.453
5.296
5.336
36,751,704
-0.07(-1.31%)
Jan 27, 2005
5.485
5.493
5.387
5.407
35,927,828
-0.07(-1.30%)
Jan 26, 2005
5.481
5.523
5.400
5.478
26,235,780
-0.00(-0.09%)
Jan 25, 2005
5.476
5.533
5.475
5.483
31,401,734
+0.02(+0.45%)
Jan 24, 2005
5.453
5.531
5.435
5.458
31,873,994
+0.01(+0.15%)
Jan 21, 2005
5.428
5.518
5.410
5.450
38,185,388
+0.03(+0.64%)
Jan 20, 2005
5.485
5.500
5.400
5.415
30,971,756
-0.05(-0.85%)
Jan 19, 2005
5.518
5.538
5.458
5.461
23,379,158
-0.09(-1.61%)
Jan 18, 2005
5.523
5.567
5.476
5.551
28,117,192
-0.00(-0.03%)
Jan 14, 2005
5.493
5.566
5.485
5.552
37,826,036
+0.07(+1.24%)
Jan 13, 2005
5.483
5.533
5.458
5.485
39,504,560
-0.01(-0.12%)
Jan 12, 2005
5.501
5.524
5.437
5.491
34,412,064
-0.00(-0.06%)
Jan 11, 2005
5.506
5.541
5.412
5.495
41,372,528
-0.00(-0.03%)
Jan 10, 2005
5.387
5.524
5.387
5.496
45,871,716
+0.11(+2.03%)
Jan 07, 2005
5.342
5.402
5.331
5.387
28,038,070
+0.05(+0.90%)
Jan 06, 2005
5.323
5.425
5.311
5.339
30,076,572
-0.01(-0.15%)
Jan 05, 2005
5.314
5.410
5.261
5.347
41,466,908
+0.05(+0.94%)
Jan 04, 2005
5.463
5.466
5.289
5.298
40,047,140
-0.14(-2.56%)
Jan 03, 2005
5.503
5.533
5.395
5.437
37,658,136
-0.07(-1.23%)
Dec 31, 2004
5.475
5.513
5.463
5.504
15,854,977
+0.04(+0.67%)
Dec 30, 2004
5.447
5.513
5.402
5.468
18,798,160
+0.04(+0.70%)
Dec 29, 2004
5.432
5.458
5.379
5.430
19,861,446
-0.03(-0.52%)
Dec 28, 2004
5.362
5.483
5.342
5.458
32,384,282
+0.10(+1.88%)
Dec 27, 2004
5.336
5.375
5.293
5.357
39,851,472
+0.14(+2.66%)
Dec 23, 2004
5.223
5.268
5.210
5.218
17,560,750
-0.02(-0.35%)
Dec 22, 2004
5.223
5.251
5.169
5.237
26,431,008
+0.05(+0.89%)
Dec 21, 2004
5.149
5.232
5.137
5.190
26,345,962
+0.04(+0.80%)
Dec 20, 2004
5.084
5.184
5.078
5.149
24,940,472
+0.08(+1.57%)
Dec 17, 2004
5.103
5.203
5.069
5.069
56,350,548
-0.08(-1.51%)
Dec 16, 2004
5.144
5.177
5.121
5.147
24,411,652
-0.00(-0.10%)
Dec 15, 2004
5.129
5.182
5.111
5.152
33,863,532
+0.03(+0.58%)
Dec 14, 2004
5.038
5.127
5.031
5.122
20,217,354
+0.04(+0.88%)
Dec 13, 2004
5.084
5.127
5.050
5.078
25,440,676
-0.01(-0.16%)
Dec 10, 2004
5.020
5.117
5.010
5.086
23,793,348
+0.02(+0.42%)
Dec 09, 2004
4.912
5.103
4.879
5.065
41,956,680
+0.12(+2.41%)
Dec 08, 2004
4.870
4.962
4.864
4.945
34,689,412
+0.07(+1.36%)
Dec 07, 2004
4.873
4.949
4.863
4.879
28,311,308
+0.02(+0.34%)
Dec 06, 2004
4.891
4.901
4.845
4.863
21,967,060
-0.03(-0.61%)
Dec 03, 2004
4.932
4.960
4.879
4.893
29,629,332
-0.05(-1.00%)
Dec 02, 2004
4.982
4.990
4.914
4.942
33,497,146
-0.06(-1.26%)
Dec 01, 2004
4.982
5.038
4.979
5.005
30,017,886
+0.04(+0.73%)
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%)
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.