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
)
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:
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 (%)
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%)
Dec 01, 2003
5.194
5.243
5.149
5.232
28,497,678
+0.00(+0.09%)
Nov 28, 2003
5.243
5.255
5.185
5.227
8,460,543
-0.02(-0.44%)
Nov 26, 2003
5.261
5.293
5.169
5.250
23,983,378
-0.01(-0.19%)
Nov 25, 2003
5.311
5.334
5.243
5.260
25,684,478
-0.06(-1.21%)
Nov 24, 2003
5.281
5.346
5.235
5.324
29,965,786
+0.10(+1.93%)
Nov 21, 2003
5.154
5.243
5.087
5.223
26,722,182
+0.12(+2.37%)
Nov 20, 2003
5.129
5.200
5.078
5.103
21,891,884
-0.07(-1.41%)
Nov 19, 2003
5.045
5.185
5.031
5.175
23,630,918
+0.09(+1.72%)
Nov 18, 2003
5.253
5.275
5.074
5.088
35,812,188
-0.16(-2.97%)
Nov 17, 2003
5.187
5.265
5.184
5.243
20,024,914
-0.00(-0.06%)
Nov 14, 2003
5.251
5.349
5.227
5.246
25,405,340
-0.02(-0.31%)
Nov 13, 2003
5.251
5.296
5.202
5.263
23,876,066
-0.01(-0.22%)
Nov 12, 2003
5.251
5.294
5.179
5.275
26,741,200
+0.01(+0.19%)
Nov 11, 2003
5.379
5.393
5.255
5.265
21,920,304
-0.14(-2.66%)
Nov 10, 2003
5.508
5.511
5.400
5.409
19,193,096
-0.10(-1.86%)
Nov 07, 2003
5.488
5.549
5.470
5.511
48,510,432
+0.08(+1.43%)
Nov 06, 2003
5.448
5.478
5.337
5.433
23,225,216
+0.02(+0.40%)
Nov 05, 2003
5.400
5.466
5.369
5.412
27,940,678
-0.00(-0.09%)
Nov 04, 2003
5.481
5.492
5.390
5.417
25,153,900
-0.11(-2.01%)
Nov 03, 2003
5.605
5.630
5.541
5.528
15,639,841
-0.07(-1.33%)
Oct 31, 2003
5.549
5.640
5.502
5.602
27,346,466
+0.08(+1.38%)
Oct 30, 2003
5.561
5.577
5.344
5.526
38,113,840
-0.03(-0.62%)
Oct 29, 2003
5.559
5.643
5.496
5.561
25,370,600
+0.00(+0.00%)
Oct 28, 2003
5.422
5.581
5.400
5.561
26,179,302
+0.20(+3.73%)
Oct 27, 2003
5.361
5.409
5.316
5.361
15,389,437
+0.04(+0.81%)
Oct 24, 2003
5.232
5.329
5.182
5.318
20,119,408
+0.02(+0.31%)
Oct 23, 2003
5.276
5.309
5.194
5.301
21,874,354
+0.03(+0.50%)
Oct 22, 2003
5.374
5.382
5.237
5.275
15,919,468
-0.11(-2.09%)
Oct 21, 2003
5.329
5.417
5.299
5.387
17,638,976
+0.06(+1.12%)
Oct 20, 2003
5.352
5.369
5.268
5.327
24,572,768
-0.00(-0.06%)
Oct 17, 2003
5.471
5.559
5.314
5.331
36,446,224
-0.15(-2.75%)
Oct 16, 2003
5.354
5.509
5.344
5.481
19,547,910
+0.11(+2.13%)
Oct 15, 2003
5.380
5.390
5.321
5.367
26,039,470
+0.00(+0.06%)
Oct 14, 2003
5.301
5.372
5.278
5.364
14,564,161
+0.06(+1.19%)
Oct 13, 2003
5.339
5.385
5.273
5.301
17,328,996
-0.00(-0.06%)
Oct 10, 2003
5.179
5.336
5.160
5.304
14,599,828
+0.11(+2.04%)
Oct 09, 2003
5.256
5.316
5.169
5.198
28,659,178
+0.02(+0.48%)
Oct 08, 2003
5.362
5.374
5.167
5.174
28,341,176
-0.16(-2.95%)
Oct 07, 2003
5.245
5.366
5.213
5.331
40,137,688
-0.03(-0.62%)
Oct 06, 2003
5.337
5.450
5.313
5.364
25,216,916
+0.00(+0.00%)
Oct 03, 2003
5.326
5.432
5.293
5.364
32,548,218
+0.08(+1.57%)
Oct 02, 2003
5.245
5.286
5.177
5.281
31,299,550
+0.02(+0.44%)
Oct 01, 2003
5.106
5.270
5.086
5.258
34,847,668
+0.16(+3.15%)
Sep 30, 2003
5.066
5.111
5.002
5.098
48,816,176
-0.01(-0.13%)
Sep 29, 2003
4.957
5.114
4.916
5.104
22,360,222
+0.17(+3.35%)
Sep 26, 2003
4.983
5.025
4.929
4.939
36,874,660
-0.08(-1.61%)
Sep 25, 2003
5.056
5.151
5.007
5.020
21,737,094
-0.04(-0.72%)
Sep 24, 2003
5.207
5.230
5.045
5.056
34,103,724
-0.17(-3.26%)
Sep 23, 2003
5.088
5.245
5.078
5.227
29,070,700
+0.17(+3.40%)
Sep 22, 2003
5.069
5.111
4.960
5.055
45,494,372
-0.11(-2.05%)
Sep 19, 2003
5.184
5.311
5.099
5.160
27,000,330
-0.04(-0.86%)
Sep 18, 2003
5.230
5.276
5.169
5.205
28,239,756
+0.01(+0.13%)
Sep 17, 2003
5.141
5.248
5.108
5.198
34,316,312
+0.04(+0.77%)
Sep 16, 2003
4.969
5.169
4.967
5.159
27,965,356
+0.20(+4.07%)
Sep 15, 2003
5.017
5.038
4.945
4.957
21,750,614
-0.08(-1.54%)
Sep 12, 2003
5.028
5.051
4.933
5.035
23,822,370
-0.01(-0.29%)
Sep 11, 2003
5.036
5.069
4.949
5.050
27,843,752
+0.03(+0.56%)
Sep 10, 2003
5.079
5.117
5.010
5.022
27,843,350
-0.10(-1.87%)
Sep 09, 2003
5.031
5.152
5.028
5.117
32,248,046
+0.06(+1.14%)
Sep 08, 2003
4.997
5.084
4.993
5.060
30,651,506
+0.09(+1.86%)
Sep 05, 2003
5.074
5.081
4.926
4.967
36,390,860
-0.10(-2.05%)
Sep 04, 2003
4.854
5.079
4.848
5.071
34,298,844
+0.16(+3.30%)
Sep 03, 2003
4.907
4.954
4.876
4.909
28,450,366
+0.02(+0.47%)
Sep 02, 2003
4.894
4.929
4.823
4.886
33,092,468
-0.04(-0.74%)
Aug 29, 2003
4.859
4.949
4.825
4.922
21,657,506
+0.07(+1.43%)
Aug 28, 2003
4.772
4.874
4.772
4.853
29,379,432
+0.00(+0.10%)
Aug 27, 2003
4.797
4.871
4.778
4.848
24,319,350
+0.03(+0.62%)
Aug 26, 2003
4.780
4.838
4.697
4.818
30,138,404
+0.04(+0.80%)
Aug 25, 2003
4.681
4.787
4.661
4.780
26,760,312
+0.06(+1.33%)
Aug 22, 2003
4.866
4.904
4.699
4.717
31,939,702
-0.13(-2.66%)
Aug 21, 2003
4.831
4.869
4.788
4.846
28,956,212
+0.02(+0.51%)
Aug 20, 2003
4.828
4.864
4.803
4.821
22,568,030
-0.03(-0.55%)
Aug 19, 2003
4.868
4.893
4.795
4.848
25,497,508
-0.02(-0.34%)
Aug 18, 2003
4.912
4.922
4.821
4.864
22,298,380
-0.01(-0.23%)
Aug 15, 2003
4.942
4.949
4.828
4.876
17,088,358
-0.05(-0.94%)
Aug 14, 2003
4.950
5.063
4.866
4.922
34,916,340
+0.00(+0.07%)
Aug 13, 2003
5.025
5.060
4.879
4.919
20,756,654
-0.06(-1.26%)
Aug 12, 2003
4.914
4.997
4.854
4.982
20,356,008
+0.08(+1.59%)
Aug 11, 2003
4.838
4.966
4.830
4.904
17,411,616
+0.06(+1.26%)
Aug 08, 2003
4.866
4.932
4.818
4.843
15,018,214
+0.00(+0.03%)
Aug 07, 2003
4.800
4.891
4.763
4.841
21,155,286
+0.04(+0.90%)
Aug 06, 2003
4.811
4.896
4.793
4.798
26,628,510
-0.03(-0.62%)
Aug 05, 2003
4.960
4.987
4.810
4.828
26,151,280
-0.17(-3.38%)
Aug 04, 2003
4.969
5.093
4.919
4.997
25,514,438
-0.03(-0.63%)
Aug 01, 2003
5.040
5.084
4.975
5.028
24,865,100
-0.01(-0.26%)
Jul 31, 2003
5.073
5.202
4.997
5.041
55,009,144
-0.06(-1.10%)
Jul 30, 2003
5.160
5.218
5.084
5.098
35,845,000
-0.02(-0.39%)
Jul 29, 2003
5.139
5.177
5.046
5.117
42,385,544
+0.12(+2.45%)
Jul 28, 2003
5.048
5.074
4.932
4.995
24,033,172
-0.03(-0.69%)
Jul 25, 2003
4.863
5.055
4.750
5.030
43,960,724
+0.16(+3.26%)
Jul 24, 2003
5.033
5.040
4.859
4.871
37,999,788
-0.15(-2.90%)
Jul 23, 2003
5.008
5.063
4.825
5.017
51,691,916
-0.02(-0.43%)
Jul 22, 2003
5.005
5.112
4.954
5.038
28,424,570
+0.02(+0.46%)
Jul 21, 2003
5.142
5.146
4.955
5.015
41,436,728
-0.14(-2.63%)
Jul 18, 2003
5.144
5.205
4.980
5.151
32,498,754
+0.06(+1.20%)
Jul 17, 2003
5.185
5.235
5.068
5.089
25,972,722
-0.16(-2.96%)
Jul 16, 2003
5.410
5.412
5.212
5.245
26,419,320
-0.11(-2.03%)
Jul 15, 2003
5.447
5.552
5.313
5.353
25,888,482
-0.05(-0.99%)
Jul 14, 2003
5.364
5.564
5.314
5.407
30,481,008
+0.12(+2.25%)
Jul 11, 2003
5.266
5.306
5.232
5.288
20,697,808
+0.04(+0.79%)
Jul 10, 2003
5.288
5.349
5.205
5.246
34,693,848
-0.11(-2.13%)
Jul 09, 2003
5.425
5.440
5.316
5.361
26,384,656
-0.09(-1.60%)
Jul 08, 2003
5.445
5.461
5.362
5.448
39,390,768
-0.00(-0.03%)
Jul 07, 2003
5.326
5.503
5.268
5.450
59,429,160
+0.32(+6.22%)
Jul 03, 2003
5.023
5.181
5.023
5.131
26,356,844
+0.07(+1.47%)
Jul 02, 2003
5.035
5.093
4.955
5.056
36,292,404
+0.01(+0.30%)
Jul 01, 2003
4.964
5.046
4.939
5.041
39,765,216
+0.05(+0.93%)
Jun 30, 2003
5.043
5.136
5.026
4.995
60,301,040
-0.05(-0.95%)
Jun 27, 2003
5.139
5.195
4.957
5.043
36,748,272
-0.09(-1.74%)
Jun 26, 2003
5.033
5.144
5.033
5.132
40,054,616
+0.10(+1.99%)
Jun 25, 2003
5.043
5.169
4.998
5.032
32,113,424
-0.01(-0.19%)
Jun 24, 2003
5.136
5.166
5.020
5.042
26,434,232
-0.08(-1.48%)
Jun 23, 2003
5.185
5.205
5.050
5.117
30,338,726
-0.09(-1.68%)
Jun 20, 2003
5.144
5.334
5.114
5.205
89,436,568
+0.02(+0.48%)
Jun 19, 2003
5.409
5.412
5.160
5.180
53,502,892
-0.25(-4.54%)
Jun 18, 2003
5.508
5.524
5.389
5.427
37,091,280
-0.13(-2.32%)
Jun 17, 2003
5.657
5.675
5.531
5.556
37,875,644
-0.16(-2.75%)
Jun 16, 2003
5.544
5.764
5.513
5.713
31,217,812
+0.15(+2.71%)
Jun 13, 2003
5.595
5.676
5.536
5.562
32,836,522
-0.04(-0.77%)
Jun 12, 2003
5.438
5.658
5.423
5.605
48,588,716
+0.17(+3.17%)
Jun 11, 2003
5.202
5.435
5.157
5.433
35,204,936
+0.21(+4.06%)
Jun 10, 2003
5.246
5.266
5.094
5.221
22,826,396
+0.07(+1.43%)
Jun 09, 2003
5.089
5.184
5.043
5.147
22,624,460
+0.01(+0.19%)
Jun 06, 2003
5.337
5.385
5.119
5.137
42,029,636
-0.16(-3.09%)
Jun 05, 2003
5.222
5.314
5.124
5.301
31,391,534
+0.10(+1.91%)
Jun 04, 2003
5.033
5.235
4.988
5.202
31,415,314
+0.17(+3.28%)
Jun 03, 2003
5.096
5.136
4.977
5.036
24,291,940
-0.02(-0.39%)
Jun 02, 2003
5.003
5.151
4.964
5.056
31,613,220
+0.09(+1.87%)
May 30, 2003
5.043
5.056
4.917
4.964
35,069,100
-0.06(-1.28%)
May 29, 2003
4.952
5.101
4.945
5.028
33,030,800
+0.10(+1.98%)
May 28, 2003
4.959
5.035
4.879
4.931
38,763,196
-0.06(-1.13%)
May 27, 2003
4.919
5.053
4.838
4.987
40,314,592
+0.02(+0.40%)
May 23, 2003
5.086
5.093
4.959
4.967
28,365,722
-0.15(-2.94%)
May 22, 2003
5.071
5.177
5.053
5.117
34,132,376
+0.02(+0.45%)
May 21, 2003
4.979
5.101
4.970
5.094
22,675,246
+0.09(+1.75%)
May 20, 2003
5.022
5.086
4.931
5.007
29,046,096
+0.00(+0.03%)
May 19, 2003
5.160
5.242
5.005
5.005
40,911,128
-0.17(-3.20%)
May 16, 2003
5.073
5.293
5.069
5.171
41,522,580
+0.07(+1.33%)
May 15, 2003
4.960
5.104
4.945
5.103
27,322,992
+0.16(+3.25%)
May 14, 2003
5.020
5.048
4.869
4.942
40,362,556
-0.07(-1.42%)
May 13, 2003
5.137
5.146
4.940
5.013
28,008,202
-0.09(-1.78%)
May 12, 2003
5.099
5.175
4.997
5.104
32,077,954
-0.04(-0.80%)
May 09, 2003
5.065
5.165
5.023
5.146
32,779,288
+0.15(+2.94%)
May 08, 2003
4.942
5.086
4.931
4.998
38,523,372
-0.03(-0.66%)
May 07, 2003
4.891
5.134
4.886
5.031
31,221,440
+0.07(+1.40%)
May 06, 2003
4.874
5.005
4.874
4.962
34,284,736
+0.08(+1.63%)
May 05, 2003
5.055
5.364
4.790
4.883
69,380,840
-0.16(-3.18%)
May 02, 2003
5.203
5.220
5.015
5.043
70,910,072
-0.22(-4.27%)
May 01, 2003
5.232
5.301
5.175
5.268
34,005,816
-0.01(-0.16%)
Apr 30, 2003
5.227
5.311
5.185
5.276
45,251,336
+0.07(+1.43%)
Apr 29, 2003
5.260
5.293
5.167
5.202
39,140,060
-0.04(-0.76%)
Apr 28, 2003
5.203
5.251
5.187
5.242
32,882,068
-0.01(-0.13%)
Apr 25, 2003
5.294
5.321
5.213
5.248
30,994,110
-0.04(-0.78%)
Apr 24, 2003
5.222
5.341
5.198
5.289
32,290,368
-0.02(-0.44%)
Apr 23, 2003
5.258
5.321
5.195
5.313
35,557,616
+0.06(+1.17%)
Apr 22, 2003
5.036
5.293
5.005
5.251
48,602,020
+0.21(+4.10%)
Apr 21, 2003
5.018
5.071
4.944
5.045
21,762,302
+0.00(+0.10%)
Apr 17, 2003
4.906
5.045
4.906
5.040
32,202,500
+0.12(+2.39%)
Apr 16, 2003
4.988
5.036
4.896
4.922
33,424,594
-0.05(-1.06%)
Apr 15, 2003
4.879
4.988
4.876
4.975
32,984,448
+0.08(+1.66%)
Apr 14, 2003
4.752
4.916
4.739
4.894
34,657,168
+0.16(+3.28%)
Apr 11, 2003
4.997
5.045
4.734
4.739
37,606,800
-0.18(-3.67%)
Apr 10, 2003
4.815
4.926
4.790
4.919
26,076,714
+0.11(+2.27%)
Apr 09, 2003
4.945
4.977
4.806
4.810
27,510,418
-0.09(-1.92%)
Apr 08, 2003
4.886
4.950
4.845
4.904
25,980,382
+0.01(+0.30%)
Apr 07, 2003
5.083
5.124
4.879
4.889
37,253,312
-0.05(-1.07%)
Apr 04, 2003
4.841
4.960
4.732
4.942
39,769,648
+0.11(+2.19%)
Apr 03, 2003
4.934
4.959
4.785
4.836
25,157,724
-0.06(-1.32%)
Apr 02, 2003
4.899
4.934
4.821
4.901
47,969,608
+0.06(+1.30%)
Apr 01, 2003
4.777
4.866
4.730
4.838
31,805,482
+0.11(+2.31%)
Mar 31, 2003
4.759
4.848
4.661
4.729
38,644,656
-0.11(-2.32%)
Mar 28, 2003
4.851
4.912
4.811
4.841
26,791,228
-0.05(-1.01%)
Mar 27, 2003
4.772
4.937
4.739
4.891
29,778,336
+0.08(+1.65%)
Mar 26, 2003
4.868
4.929
4.763
4.811
34,092,488
-0.04(-0.75%)
Mar 25, 2003
4.757
4.992
4.747
4.848
38,956,996
+0.11(+2.41%)
Mar 24, 2003
4.962
4.984
4.722
4.734
39,032,152
-0.36(-7.08%)
Mar 21, 2003
5.046
5.109
4.907
5.094
47,335,952
+0.16(+3.15%)
Mar 20, 2003
4.869
4.974
4.780
4.939
33,689,804
-0.01(-0.17%)
Mar 19, 2003
4.853
4.965
4.845
4.947
53,139,508
+0.11(+2.36%)
Mar 18, 2003
4.884
4.899
4.714
4.833
51,622,512
-0.03(-0.54%)
Mar 17, 2003
4.721
4.959
4.641
4.859
75,927,832
+0.14(+3.05%)
Mar 14, 2003
4.669
4.734
4.616
4.716
39,013,868
+0.04(+0.92%)
Mar 13, 2003
4.501
4.689
4.431
4.673
44,644,724
+0.25(+5.65%)
Mar 12, 2003
4.398
4.487
4.337
4.423
56,771,144
-0.02(-0.56%)
Mar 11, 2003
4.557
4.611
4.433
4.448
44,254,556
-0.07(-1.57%)
Mar 10, 2003
4.631
4.664
4.507
4.519
31,526,560
-0.14(-2.91%)
Mar 07, 2003
4.466
4.701
4.461
4.654
28,584,478
+0.11(+2.33%)
Mar 06, 2003
4.659
4.702
4.548
4.548
30,291,164
-0.18(-3.85%)
Mar 05, 2003
4.656
4.755
4.623
4.730
46,604,428
+0.09(+2.00%)
Mar 04, 2003
4.684
4.754
4.630
4.638
27,914,288
-0.07(-1.41%)
Mar 03, 2003
4.792
4.830
4.651
4.704
38,082,016
-0.13(-2.67%)
Feb 28, 2003
4.674
4.861
4.668
4.833
47,909,552
+0.14(+3.00%)
Feb 27, 2003
4.444
4.747
4.410
4.692
57,675,824
+0.31(+7.06%)
Feb 26, 2003
4.489
4.492
4.320
4.383
35,166,240
-0.10(-2.29%)
Feb 25, 2003
4.152
4.545
4.112
4.486
51,819,688
+0.27(+6.48%)
Feb 24, 2003
4.458
4.522
4.208
4.213
44,441,580
-0.22(-4.89%)
Feb 21, 2003
4.353
4.476
4.249
4.429
30,642,638
+0.13(+3.04%)
Feb 20, 2003
4.372
4.449
4.279
4.299
27,196,026
-0.04(-0.92%)
Feb 19, 2003
4.431
4.433
4.262
4.338
23,646,634
-0.13(-2.82%)
Feb 18, 2003
4.333
4.472
4.317
4.464
26,471,718
+0.15(+3.57%)
Feb 14, 2003
4.120
4.310
4.036
4.310
34,000,976
+0.20(+4.95%)
Feb 13, 2003
4.064
4.178
4.024
4.107
30,787,338
+0.05(+1.31%)
Feb 12, 2003
4.158
4.191
4.044
4.054
35,972,772
-0.13(-3.08%)
Feb 11, 2003
4.234
4.423
4.158
4.183
34,399,208
-0.02(-0.59%)
Feb 10, 2003
4.214
4.300
4.145
4.208
28,555,162
+0.02(+0.43%)
Feb 07, 2003
4.378
4.428
4.173
4.190
26,657,128
-0.18(-4.05%)
Feb 06, 2003
4.160
4.380
4.133
4.367
35,561,244
+0.16(+3.90%)
Feb 05, 2003
4.133
4.353
4.097
4.203
31,090,846
+0.07(+1.68%)
Feb 04, 2003
4.287
4.297
4.094
4.133
34,936,492
-0.18(-4.07%)
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.