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 7, 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 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%)
Nov 01, 2006
6.750
6.781
6.580
6.591
59,620,764
-0.14(-2.02%)
Oct 31, 2006
6.707
6.740
6.634
6.727
47,298,280
+0.06(+0.94%)
Oct 30, 2006
6.624
6.671
6.566
6.664
41,450,448
+0.04(+0.67%)
Oct 27, 2006
6.603
6.628
6.543
6.619
54,301,024
+0.00(+0.05%)
Oct 26, 2006
6.669
6.700
6.510
6.616
103,149,376
+0.21(+3.20%)
Oct 25, 2006
6.431
6.470
6.384
6.411
34,538,988
-0.04(-0.64%)
Oct 24, 2006
6.363
6.470
6.313
6.452
43,280,676
+0.09(+1.43%)
Oct 23, 2006
6.300
6.449
6.270
6.361
52,308,184
+0.08(+1.26%)
Oct 20, 2006
6.307
6.315
6.216
6.282
36,926,624
-0.00(-0.05%)
Oct 19, 2006
6.282
6.336
6.234
6.285
32,251,102
-0.03(-0.52%)
Oct 18, 2006
6.338
6.368
6.288
6.318
32,356,632
+0.01(+0.11%)
Oct 17, 2006
6.285
6.340
6.259
6.312
25,873,638
-0.01(-0.13%)
Oct 16, 2006
6.346
6.374
6.292
6.320
26,941,382
-0.05(-0.86%)
Oct 13, 2006
6.322
6.391
6.305
6.374
39,986,792
+0.03(+0.42%)
Oct 12, 2006
6.260
6.403
6.216
6.348
65,727,280
+0.11(+1.83%)
Oct 11, 2006
6.232
6.295
6.193
6.234
48,262,460
+0.01(+0.13%)
Oct 10, 2006
6.217
6.244
6.138
6.226
44,811,128
-0.00(-0.05%)
Oct 09, 2006
6.128
6.234
6.116
6.229
27,917,074
+0.09(+1.43%)
Oct 06, 2006
6.070
6.169
5.997
6.141
30,383,000
+0.07(+1.14%)
Oct 05, 2006
6.155
6.161
6.047
6.072
46,297,204
-0.11(-1.77%)
Oct 04, 2006
6.095
6.191
6.073
6.181
57,109,388
+0.06(+0.92%)
Oct 03, 2006
6.035
6.158
6.014
6.125
39,947,240
+0.12(+2.04%)
Oct 02, 2006
6.130
6.159
6.001
6.002
36,214,144
-0.10(-1.65%)
Sep 29, 2006
6.035
6.145
6.029
6.103
38,319,560
+0.05(+0.85%)
Sep 28, 2006
6.032
6.070
5.996
6.052
33,368,596
+0.01(+0.19%)
Sep 27, 2006
5.969
6.064
5.956
6.040
41,222,936
+0.04(+0.69%)
Sep 26, 2006
5.996
6.027
5.973
5.999
56,983,512
-0.05(-0.87%)
Sep 25, 2006
5.855
6.083
5.834
6.052
73,571,816
+0.24(+4.19%)
Sep 22, 2006
5.840
5.855
5.753
5.809
34,906,460
-0.01(-0.23%)
Sep 21, 2006
5.789
5.862
5.785
5.822
43,708,032
+0.02(+0.43%)
Sep 20, 2006
5.724
5.820
5.711
5.797
50,547,524
+0.09(+1.56%)
Sep 19, 2006
5.683
5.715
5.645
5.708
20,109,828
+0.05(+0.97%)
Sep 18, 2006
5.676
5.693
5.632
5.653
21,290,616
-0.05(-0.81%)
Sep 15, 2006
5.708
5.738
5.648
5.700
64,935,148
+0.01(+0.26%)
Sep 14, 2006
5.710
5.743
5.633
5.685
30,399,972
-0.05(-0.84%)
Sep 13, 2006
5.753
5.782
5.715
5.733
35,425,996
-0.06(-1.00%)
Sep 12, 2006
5.744
5.797
5.690
5.791
34,974,128
+0.05(+0.83%)
Sep 11, 2006
5.751
5.771
5.670
5.743
35,113,600
-0.03(-0.52%)
Sep 08, 2006
5.776
5.794
5.744
5.772
18,135,848
-0.01(-0.17%)
Sep 07, 2006
5.719
5.858
5.719
5.782
35,248,064
+0.04(+0.78%)
Sep 06, 2006
5.781
5.786
5.705
5.738
29,068,752
-0.06(-1.00%)
Sep 05, 2006
5.810
5.870
5.777
5.796
29,714,774
-0.04(-0.62%)
Sep 01, 2006
5.844
5.863
5.738
5.832
20,659,194
+0.04(+0.63%)
Aug 31, 2006
5.789
5.820
5.758
5.796
21,922,746
+0.02(+0.43%)
Aug 30, 2006
5.809
5.847
5.767
5.771
28,193,758
-0.05(-0.94%)
Aug 29, 2006
5.882
5.888
5.754
5.825
41,026,740
-0.04(-0.70%)
Aug 28, 2006
5.849
5.901
5.840
5.867
31,274,802
+0.00(+0.06%)
Aug 25, 2006
5.761
5.898
5.761
5.863
27,445,222
+0.08(+1.40%)
Aug 24, 2006
5.796
5.852
5.766
5.782
29,790,268
+0.02(+0.29%)
Aug 23, 2006
5.797
5.834
5.724
5.766
28,370,856
-0.03(-0.46%)
Aug 22, 2006
5.734
5.792
5.734
5.792
33,081,018
+0.04(+0.78%)
Aug 21, 2006
5.678
5.761
5.678
5.748
26,613,504
+0.03(+0.55%)
Aug 18, 2006
5.713
5.728
5.665
5.716
37,065,144
+0.00(+0.06%)
Aug 17, 2006
5.637
5.733
5.612
5.713
44,821,300
+0.07(+1.17%)
Aug 16, 2006
5.748
5.756
5.633
5.647
50,864,884
-0.09(-1.59%)
Aug 15, 2006
5.748
5.748
5.685
5.738
25,945,354
+0.05(+0.90%)
Aug 14, 2006
5.723
5.769
5.681
5.686
26,400,102
+0.00(+0.06%)
Aug 11, 2006
5.594
5.693
5.584
5.683
27,246,668
+0.08(+1.48%)
Aug 10, 2006
5.696
5.749
5.592
5.600
46,357,288
-0.08(-1.46%)
Aug 09, 2006
5.691
5.781
5.681
5.683
42,620,876
+0.02(+0.32%)
Aug 08, 2006
5.756
5.787
5.612
5.665
47,147,272
-0.06(-1.13%)
Aug 07, 2006
5.756
5.772
5.648
5.729
30,789,314
-0.03(-0.57%)
Aug 04, 2006
5.834
5.840
5.713
5.763
38,168,792
+0.00(+0.00%)
Aug 03, 2006
5.758
5.806
5.739
5.763
45,008,476
+0.00(+0.00%)
Aug 02, 2006
5.685
5.777
5.665
5.763
63,171,368
+0.11(+1.90%)
Aug 01, 2006
5.632
5.662
5.607
5.655
37,439,108
-0.03(-0.55%)
Jul 31, 2006
5.662
5.741
5.655
5.686
45,358,084
-0.01(-0.23%)
Jul 28, 2006
5.665
5.706
5.629
5.700
50,984,404
+0.07(+1.29%)
Jul 27, 2006
5.552
5.678
5.534
5.627
135,782,848
+0.25(+4.61%)
Jul 26, 2006
5.366
5.430
5.337
5.379
36,870,964
-0.01(-0.22%)
Jul 25, 2006
5.404
5.442
5.339
5.390
37,204,352
-0.03(-0.49%)
Jul 24, 2006
5.326
5.418
5.326
5.417
25,148,076
+0.09(+1.71%)
Jul 21, 2006
5.362
5.422
5.321
5.326
35,375,324
-0.05(-0.89%)
Jul 20, 2006
5.359
5.428
5.309
5.374
41,674,360
-0.02(-0.43%)
Jul 19, 2006
5.301
5.414
5.286
5.397
61,388,460
+0.11(+2.06%)
Jul 18, 2006
5.242
5.303
5.230
5.288
34,513,364
+0.02(+0.41%)
Jul 17, 2006
5.127
5.291
5.127
5.266
36,707,512
+0.13(+2.54%)
Jul 14, 2006
5.194
5.232
5.127
5.136
29,067,378
-0.07(-1.43%)
Jul 13, 2006
5.304
5.375
5.200
5.210
33,761,564
-0.09(-1.75%)
Jul 12, 2006
5.344
5.395
5.276
5.303
29,688,490
-0.06(-1.05%)
Jul 11, 2006
5.256
5.369
5.256
5.359
33,046,116
+0.09(+1.69%)
Jul 10, 2006
5.319
5.361
5.248
5.270
26,757,826
-0.05(-0.93%)
Jul 07, 2006
5.316
5.389
5.306
5.319
28,417,914
-0.02(-0.37%)
Jul 06, 2006
5.356
5.405
5.304
5.339
25,679,046
-0.01(-0.12%)
Jul 05, 2006
5.371
5.387
5.301
5.346
30,807,092
-0.07(-1.31%)
Jul 03, 2006
5.440
5.473
5.407
5.417
11,649,245
+0.00(+0.03%)
Jun 30, 2006
5.438
5.463
5.405
5.415
74,970,264
+0.02(+0.35%)
Jun 29, 2006
5.265
5.433
5.215
5.396
62,131,308
+0.14(+2.66%)
Jun 28, 2006
5.112
5.260
5.091
5.256
50,880,856
+0.14(+2.68%)
Jun 27, 2006
5.213
5.240
5.116
5.119
30,246,756
-0.10(-1.99%)
Jun 26, 2006
5.220
5.255
5.187
5.223
24,166,990
+0.00(+0.06%)
Jun 23, 2006
5.261
5.286
5.207
5.220
26,866,908
-0.06(-1.13%)
Jun 22, 2006
5.371
5.400
5.248
5.280
38,301,736
-0.08(-1.48%)
Jun 21, 2006
5.356
5.397
5.331
5.359
34,147,256
+0.02(+0.43%)
Jun 20, 2006
5.324
5.374
5.323
5.336
35,278,484
-0.01(-0.19%)
Jun 19, 2006
5.448
5.476
5.332
5.346
44,319,208
-0.08(-1.43%)
Jun 16, 2006
5.357
5.455
5.306
5.423
80,949,864
+0.04(+0.68%)
Jun 15, 2006
5.354
5.399
5.306
5.387
70,101,896
+0.04(+0.84%)
Jun 14, 2006
5.344
5.380
5.296
5.342
51,177,276
-0.02(-0.31%)
Jun 13, 2006
5.375
5.423
5.336
5.359
57,175,344
-0.01(-0.22%)
Jun 12, 2006
5.427
5.428
5.371
5.371
46,918,600
-0.03(-0.64%)
Jun 09, 2006
5.438
5.447
5.390
5.405
35,449,880
-0.03(-0.61%)
Jun 08, 2006
5.392
5.509
5.374
5.438
84,021,240
-0.04(-0.81%)
Jun 07, 2006
5.503
5.518
5.448
5.483
52,256,900
-0.00(-0.06%)
Jun 06, 2006
5.418
5.496
5.382
5.486
57,164,652
+0.09(+1.72%)
Jun 05, 2006
5.511
5.546
5.385
5.394
62,319,712
-0.15(-2.71%)
Jun 02, 2006
5.460
5.549
5.404
5.544
83,879,040
+0.03(+0.57%)
Jun 01, 2006
5.336
5.516
5.306
5.513
59,829,800
+0.20(+3.73%)
May 31, 2006
5.281
5.326
5.263
5.314
49,190,796
+0.03(+0.56%)
May 30, 2006
5.347
5.364
5.258
5.285
37,998,640
-0.05(-1.02%)
May 26, 2006
5.308
5.359
5.280
5.339
46,620,160
+0.07(+1.32%)
May 25, 2006
5.205
5.276
5.159
5.270
31,448,938
+0.12(+2.35%)
May 24, 2006
5.132
5.174
5.078
5.149
51,736,740
+0.00(+0.06%)
May 23, 2006
5.182
5.256
5.134
5.146
42,655,160
-0.04(-0.70%)
May 22, 2006
5.242
5.275
5.112
5.182
61,647,788
-0.04(-0.73%)
May 19, 2006
5.189
5.242
5.157
5.220
57,024,192
+0.01(+0.22%)
May 18, 2006
5.260
5.285
5.207
5.208
47,138,680
-0.05(-0.88%)
May 17, 2006
5.304
5.326
5.242
5.255
55,032,592
-0.07(-1.40%)
May 16, 2006
5.270
5.341
5.270
5.329
43,484,676
+0.00(+0.03%)
May 15, 2006
5.311
5.346
5.258
5.327
45,903,452
+0.02(+0.44%)
May 12, 2006
5.266
5.337
5.210
5.304
50,341,296
+0.02(+0.47%)
May 11, 2006
5.296
5.316
5.261
5.280
50,766,580
-0.06(-1.08%)
May 10, 2006
5.218
5.344
5.189
5.337
68,593,128
+0.12(+2.22%)
May 09, 2006
5.137
5.258
5.119
5.222
42,990,952
+0.08(+1.64%)
May 08, 2006
5.069
5.175
5.066
5.137
33,610,204
+0.05(+0.91%)
May 05, 2006
5.060
5.098
5.020
5.091
31,990,842
+0.06(+1.25%)
May 04, 2006
4.975
5.051
4.964
5.028
32,194,806
+0.07(+1.43%)
May 03, 2006
4.975
5.025
4.917
4.957
48,958,244
-0.03(-0.63%)
May 02, 2006
4.998
5.084
4.952
4.988
60,978,640
+0.00(+0.07%)
May 01, 2006
5.119
5.162
4.962
4.985
63,506,012
-0.13(-2.62%)
Apr 28, 2006
5.091
5.137
5.043
5.119
103,013,016
+0.08(+1.64%)
Apr 27, 2006
4.939
5.129
4.936
5.036
235,856,640
+0.21(+4.28%)
Apr 26, 2006
4.795
4.830
4.729
4.830
40,553,680
+0.06(+1.28%)
Apr 25, 2006
4.722
4.798
4.711
4.768
41,534,856
+0.06(+1.37%)
Apr 24, 2006
4.737
4.747
4.687
4.704
25,641,560
-0.05(-0.98%)
Apr 21, 2006
4.768
4.768
4.712
4.750
31,647,936
+0.02(+0.49%)
Apr 20, 2006
4.747
4.798
4.721
4.727
34,114,756
-0.03(-0.56%)
Apr 19, 2006
4.803
4.838
4.722
4.754
35,372,928
-0.01(-0.31%)
Apr 18, 2006
4.661
4.805
4.656
4.768
86,082,608
+0.12(+2.67%)
Apr 17, 2006
4.606
4.666
4.573
4.644
48,452,904
+0.02(+0.54%)
Apr 13, 2006
4.505
4.633
4.502
4.620
49,372,032
+0.10(+2.31%)
Apr 12, 2006
4.562
4.562
4.476
4.515
35,952,728
-0.05(-1.02%)
Apr 11, 2006
4.583
4.616
4.542
4.562
35,974,840
-0.01(-0.33%)
Apr 10, 2006
4.548
4.585
4.520
4.577
93,797,944
+0.02(+0.55%)
Apr 07, 2006
4.532
4.615
4.507
4.552
45,529,936
+0.02(+0.44%)
Apr 06, 2006
4.454
4.545
4.441
4.532
38,032,724
+0.06(+1.33%)
Apr 05, 2006
4.362
4.477
4.343
4.472
39,238,344
+0.09(+2.08%)
Apr 04, 2006
4.353
4.398
4.335
4.381
30,534,592
+0.02(+0.42%)
Apr 03, 2006
4.342
4.416
4.330
4.363
30,425,756
+0.04(+0.84%)
Mar 31, 2006
4.388
4.492
4.325
4.327
45,558,068
-0.06(-1.39%)
Mar 30, 2006
4.383
4.413
4.357
4.388
45,682,148
+0.00(+0.11%)
Mar 29, 2006
4.330
4.421
4.312
4.383
39,495,400
+0.06(+1.42%)
Mar 28, 2006
4.419
4.444
4.315
4.322
45,381,032
-0.10(-2.21%)
Mar 27, 2006
4.388
4.428
4.367
4.419
20,696,498
+0.03(+0.60%)
Mar 24, 2006
4.385
4.415
4.365
4.393
19,017,590
+0.01(+0.26%)
Mar 23, 2006
4.390
4.390
4.345
4.381
26,439,070
-0.02(-0.38%)
Mar 22, 2006
4.415
4.419
4.367
4.398
28,146,052
-0.02(-0.49%)
Mar 21, 2006
4.456
4.496
4.411
4.419
40,397,176
-0.03(-0.67%)
Mar 20, 2006
4.439
4.482
4.428
4.449
39,376,360
+0.00(+0.00%)
Mar 17, 2006
4.504
4.529
4.438
4.449
60,646,016
-0.04(-0.99%)
Mar 16, 2006
4.492
4.509
4.469
4.494
35,504,856
+0.01(+0.33%)
Mar 15, 2006
4.396
4.479
4.367
4.479
36,610,052
+0.07(+1.54%)
Mar 14, 2006
4.310
4.426
4.304
4.411
40,850,328
+0.09(+2.18%)
Mar 13, 2006
4.348
4.372
4.300
4.317
34,542,440
-0.02(-0.57%)
Mar 10, 2006
4.372
4.383
4.315
4.342
49,802,160
-0.01(-0.34%)
Mar 09, 2006
4.411
4.416
4.345
4.357
45,478,452
-0.06(-1.42%)
Mar 08, 2006
4.436
4.464
4.385
4.419
32,826,344
-0.01(-0.15%)
Mar 07, 2006
4.471
4.476
4.381
4.426
50,583,196
-0.05(-1.15%)
Mar 06, 2006
4.484
4.519
4.451
4.477
42,316,128
-0.02(-0.37%)
Mar 03, 2006
4.479
4.552
4.461
4.494
57,942,576
-0.03(-0.77%)
Mar 02, 2006
4.502
4.534
4.469
4.529
49,191,888
+0.00(+0.04%)
Mar 01, 2006
4.429
4.553
4.408
4.527
49,373,092
+0.09(+2.01%)
Feb 28, 2006
4.439
4.466
4.398
4.438
43,223,512
-0.00(-0.04%)
Feb 27, 2006
4.401
4.466
4.393
4.439
30,231,966
+0.06(+1.32%)
Feb 24, 2006
4.375
4.395
4.342
4.381
25,345,300
-0.01(-0.23%)
Feb 23, 2006
4.367
4.431
4.345
4.391
26,721,348
+0.00(+0.11%)
Feb 22, 2006
4.355
4.448
4.350
4.386
34,664,188
+0.04(+1.03%)
Feb 21, 2006
4.352
4.363
4.300
4.342
37,791,428
-0.01(-0.23%)
Feb 17, 2006
4.385
4.396
4.350
4.352
26,397,944
-0.03(-0.75%)
Feb 16, 2006
4.390
4.400
4.362
4.385
24,513,224
-0.00(-0.11%)
Feb 15, 2006
4.385
4.418
4.365
4.390
23,339,876
-0.00(-0.04%)
Feb 14, 2006
4.353
4.411
4.333
4.391
38,819,308
+0.06(+1.34%)
Feb 13, 2006
4.385
4.385
4.320
4.333
47,935,108
-0.06(-1.32%)
Feb 10, 2006
4.358
4.416
4.325
4.391
47,587,436
-0.01(-0.23%)
Feb 09, 2006
4.476
4.491
4.395
4.401
40,374,424
-0.07(-1.52%)
Feb 08, 2006
4.444
4.477
4.419
4.469
31,489,184
+0.03(+0.67%)
Feb 07, 2006
4.448
4.472
4.419
4.439
42,265,008
-0.02(-0.37%)
Feb 06, 2006
4.494
4.634
4.444
4.456
61,459,756
-0.02(-0.52%)
Feb 03, 2006
4.434
4.514
4.426
4.479
67,879,744
+0.01(+0.22%)
Feb 02, 2006
4.548
4.565
4.451
4.469
85,832,176
-0.16(-3.47%)
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.