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
)
39.31
+0.77 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2008
8.291
8.455
8.243
8.373
54,610,308
+0.13(+1.58%)
May 29, 2008
8.061
8.280
8.061
8.243
51,221,460
+0.15(+1.89%)
May 28, 2008
8.171
8.184
8.005
8.091
39,222,332
-0.06(-0.69%)
May 27, 2008
8.094
8.157
8.001
8.146
33,077,608
+0.10(+1.25%)
May 26, 2008
8.146
8.224
8.031
8.046
44,200,396
+0.00(+0.00%)
May 23, 2008
8.146
8.224
8.031
8.046
44,200,396
-0.22(-2.61%)
May 22, 2008
8.124
8.295
8.083
8.262
39,223,476
+0.16(+2.02%)
May 21, 2008
8.139
8.206
8.076
8.098
42,227,564
-0.05(-0.64%)
May 20, 2008
8.161
8.243
8.143
8.150
40,927,772
-0.06(-0.77%)
May 19, 2008
8.217
8.314
8.154
8.213
39,217,772
-0.00(-0.05%)
May 16, 2008
8.399
8.399
8.180
8.217
70,708,224
-0.17(-2.04%)
May 15, 2008
8.277
8.403
8.172
8.388
55,655,844
+0.06(+0.76%)
May 14, 2008
8.284
8.444
8.221
8.325
41,307,464
+0.10(+1.27%)
May 13, 2008
8.251
8.277
8.154
8.221
38,003,656
+0.02(+0.23%)
May 12, 2008
8.068
8.224
8.046
8.202
40,692,932
+0.13(+1.66%)
May 09, 2008
8.046
8.187
8.046
8.068
35,388,004
-0.14(-1.68%)
May 08, 2008
8.098
8.251
8.035
8.206
57,859,756
+0.18(+2.23%)
May 07, 2008
8.284
8.291
8.020
8.027
54,722,556
-0.10(-1.28%)
May 06, 2008
7.968
8.139
7.968
8.131
50,797,128
+0.08(+1.02%)
May 05, 2008
8.105
8.187
8.009
8.050
44,299,348
-0.13(-1.55%)
May 02, 2008
8.314
8.362
8.061
8.176
53,108,272
-0.13(-1.52%)
May 01, 2008
7.930
8.321
7.875
8.303
125,119,456
+0.65(+8.56%)
Apr 30, 2008
7.629
7.823
7.596
7.648
78,665,256
+0.11(+1.43%)
Apr 29, 2008
7.339
7.558
7.339
7.540
33,509,824
+0.15(+2.07%)
Apr 28, 2008
7.238
7.413
7.238
7.387
41,501,636
+0.12(+1.64%)
Apr 25, 2008
7.398
7.406
7.175
7.268
37,568,328
-0.09(-1.26%)
Apr 24, 2008
7.357
7.454
7.257
7.361
38,403,932
+0.01(+0.10%)
Apr 23, 2008
7.450
7.469
7.268
7.354
35,134,648
-0.06(-0.75%)
Apr 22, 2008
7.454
7.499
7.357
7.409
33,026,198
-0.12(-1.53%)
Apr 21, 2008
7.495
7.558
7.447
7.525
32,170,134
-0.02(-0.30%)
Apr 18, 2008
7.618
7.655
7.532
7.547
47,724,264
+0.04(+0.60%)
Apr 17, 2008
7.491
7.577
7.436
7.503
43,683,368
+0.09(+1.15%)
Apr 16, 2008
7.342
7.421
7.328
7.417
47,595,552
+0.08(+1.12%)
Apr 15, 2008
7.313
7.409
7.298
7.335
29,505,298
-0.02(-0.30%)
Apr 14, 2008
7.261
7.406
7.261
7.357
30,558,850
+0.04(+0.61%)
Apr 11, 2008
7.324
7.462
7.302
7.313
47,201,472
-0.12(-1.55%)
Apr 10, 2008
7.417
7.525
7.380
7.428
41,748,344
-0.05(-0.70%)
Apr 09, 2008
7.625
7.663
7.432
7.480
35,712,440
-0.15(-2.00%)
Apr 08, 2008
7.651
7.696
7.562
7.633
30,057,586
-0.09(-1.20%)
Apr 07, 2008
7.625
7.730
7.588
7.726
43,104,444
+0.17(+2.32%)
Apr 04, 2008
7.625
7.663
7.484
7.551
41,463,392
-0.06(-0.73%)
Apr 03, 2008
7.674
7.696
7.484
7.607
73,191,072
-0.01(-0.20%)
Apr 02, 2008
7.551
7.685
7.486
7.622
51,182,092
+0.13(+1.69%)
Apr 01, 2008
7.357
7.521
7.287
7.495
58,687,512
+0.30(+4.14%)
Mar 31, 2008
7.101
7.231
7.048
7.197
66,360,008
+0.13(+1.90%)
Mar 28, 2008
7.339
7.350
7.045
7.063
54,697,020
-0.22(-3.06%)
Mar 27, 2008
7.413
7.473
7.272
7.287
35,316,776
-0.05(-0.66%)
Mar 26, 2008
7.469
7.495
7.182
7.335
62,681,900
-0.31(-4.04%)
Mar 25, 2008
7.517
7.677
7.476
7.644
51,993,652
+0.12(+1.63%)
Mar 24, 2008
7.223
7.577
7.182
7.521
57,954,344
+0.32(+4.39%)
Mar 21, 2008
7.249
7.249
7.082
7.205
83,978,944
+0.00(+0.00%)
Mar 20, 2008
7.249
7.249
7.082
7.205
83,978,944
+0.01(+0.21%)
Mar 19, 2008
7.302
7.406
7.179
7.190
65,745,852
-0.02(-0.31%)
Mar 18, 2008
7.156
7.261
6.900
7.212
81,265,544
+0.20(+2.81%)
Mar 17, 2008
7.078
7.182
6.870
7.015
64,489,552
-0.03(-0.37%)
Mar 14, 2008
7.182
7.246
6.941
7.041
85,127,832
-0.18(-2.47%)
Mar 13, 2008
7.216
7.287
7.160
7.220
74,666,464
-0.02(-0.26%)
Mar 12, 2008
7.335
7.342
7.220
7.238
43,062,164
-0.06(-0.82%)
Mar 11, 2008
7.298
7.309
7.175
7.298
64,834,096
+0.08(+1.13%)
Mar 10, 2008
7.305
7.342
7.164
7.216
58,550,448
-0.10(-1.42%)
Mar 07, 2008
7.313
7.376
7.261
7.320
57,786,988
-0.01(-0.20%)
Mar 06, 2008
7.350
7.454
7.329
7.335
64,595,544
-0.06(-0.85%)
Mar 05, 2008
7.417
7.562
7.346
7.398
69,405,408
-0.04(-0.50%)
Mar 04, 2008
7.413
7.476
7.324
7.436
72,408,864
-0.01(-0.10%)
Mar 03, 2008
7.283
7.450
7.272
7.443
53,403,268
+0.17(+2.35%)
Feb 29, 2008
7.413
7.473
7.223
7.272
79,234,656
-0.22(-2.88%)
Feb 28, 2008
7.495
7.566
7.473
7.488
46,199,172
-0.05(-0.69%)
Feb 27, 2008
7.506
7.566
7.465
7.540
56,089,580
+0.03(+0.45%)
Feb 26, 2008
7.506
7.588
7.462
7.506
51,281,100
-0.05(-0.69%)
Feb 25, 2008
7.495
7.566
7.376
7.558
51,151,448
+0.06(+0.79%)
Feb 22, 2008
7.395
7.499
7.246
7.499
46,875,032
+0.21(+2.86%)
Feb 21, 2008
7.462
7.536
7.276
7.290
56,148,372
-0.21(-2.78%)
Feb 20, 2008
7.488
7.581
7.424
7.499
79,699,304
-0.12(-1.56%)
Feb 19, 2008
7.573
7.703
7.551
7.618
75,598,168
+0.10(+1.39%)
Feb 18, 2008
7.145
7.525
7.071
7.514
107,455,184
+0.00(+0.00%)
Feb 15, 2008
7.145
7.525
7.071
7.514
107,451,952
+0.35(+4.94%)
Feb 14, 2008
7.101
7.186
6.888
7.160
165,761,408
+0.53(+8.03%)
Feb 13, 2008
6.527
6.658
6.438
6.628
93,094,136
+0.22(+3.37%)
Feb 12, 2008
6.322
6.501
6.322
6.412
47,018,128
+0.07(+1.17%)
Feb 11, 2008
6.297
6.408
6.226
6.338
37,985,720
-0.01(-0.18%)
Feb 08, 2008
6.475
6.490
6.256
6.349
71,776,520
-0.12(-1.84%)
Feb 07, 2008
6.546
6.554
6.375
6.468
58,647,368
-0.05(-0.80%)
Feb 06, 2008
6.613
6.743
6.420
6.520
57,872,004
+0.03(+0.46%)
Feb 05, 2008
6.520
6.669
6.483
6.490
64,583,660
-0.27(-3.96%)
Feb 04, 2008
6.941
6.941
6.751
6.758
34,475,304
-0.15(-2.10%)
Feb 01, 2008
6.803
6.915
6.717
6.903
49,399,600
+0.15(+2.15%)
Jan 31, 2008
6.475
6.773
6.468
6.758
65,254,420
+0.19(+2.89%)
Jan 30, 2008
6.665
6.717
6.535
6.568
58,948,948
-0.12(-1.73%)
Jan 29, 2008
6.617
6.714
6.535
6.684
44,906,340
+0.10(+1.53%)
Jan 28, 2008
6.420
6.591
6.356
6.583
51,342,896
+0.17(+2.73%)
Jan 25, 2008
6.483
6.539
6.390
6.408
57,729,616
-0.08(-1.26%)
Jan 24, 2008
6.390
6.542
6.341
6.490
84,463,064
+0.07(+1.04%)
Jan 23, 2008
6.033
6.457
5.995
6.423
97,410,048
+0.23(+3.66%)
Jan 22, 2008
6.081
6.338
6.077
6.196
94,677,872
-0.14(-2.23%)
Jan 21, 2008
6.453
6.617
6.274
6.338
112,625,464
+0.00(+0.00%)
Jan 18, 2008
6.453
6.617
6.274
6.338
112,625,464
-0.14(-2.18%)
Jan 17, 2008
6.717
6.788
6.475
6.479
79,800,816
-0.29(-4.24%)
Jan 16, 2008
6.691
6.937
6.576
6.766
94,393,480
+0.19(+2.89%)
Jan 15, 2008
6.494
6.654
6.490
6.576
86,311,800
+0.00(+0.00%)
Jan 14, 2008
6.412
6.632
6.379
6.576
65,173,096
+0.20(+3.21%)
Jan 11, 2008
6.319
6.431
6.282
6.371
60,758,128
-0.04(-0.58%)
Jan 10, 2008
6.330
6.457
6.193
6.408
63,926,708
+0.06(+0.94%)
Jan 09, 2008
6.248
6.349
6.140
6.349
73,058,944
+0.16(+2.65%)
Jan 08, 2008
6.341
6.446
6.181
6.185
65,939,776
-0.14(-2.24%)
Jan 07, 2008
6.360
6.442
6.263
6.327
54,469,404
+0.06(+0.95%)
Jan 04, 2008
6.546
6.580
6.252
6.267
61,807,900
-0.19(-2.88%)
Jan 03, 2008
6.591
6.628
6.375
6.453
64,979,108
-0.13(-2.03%)
Jan 02, 2008
6.810
6.855
6.587
6.587
69,078,432
-0.21(-3.07%)
Jan 01, 2008
6.777
6.851
6.773
6.795
53,052,444
+0.00(+0.00%)
Dec 31, 2007
6.777
6.851
6.773
6.795
52,544,160
-0.05(-0.76%)
Dec 28, 2007
6.955
6.955
6.829
6.848
50,326,600
-0.01(-0.16%)
Dec 27, 2007
6.915
7.008
6.851
6.859
45,894,436
-0.04(-0.54%)
Dec 26, 2007
6.747
6.907
6.747
6.896
35,719,628
+0.09(+1.26%)
Dec 24, 2007
6.851
6.877
6.788
6.810
23,291,116
-0.04(-0.60%)
Dec 21, 2007
6.762
6.892
6.680
6.851
92,143,784
+0.11(+1.60%)
Dec 20, 2007
6.717
6.751
6.676
6.743
58,238,348
+0.03(+0.50%)
Dec 19, 2007
6.699
6.736
6.676
6.710
63,936,164
-0.02(-0.28%)
Dec 18, 2007
6.732
6.747
6.688
6.728
95,242,032
-0.01(-0.11%)
Dec 17, 2007
6.702
6.754
6.699
6.736
83,256,560
-0.01(-0.22%)
Dec 14, 2007
6.635
6.792
6.635
6.751
81,631,304
+0.04(+0.55%)
Dec 13, 2007
6.531
6.732
6.509
6.714
70,825,312
+0.15(+2.33%)
Dec 12, 2007
6.736
6.740
6.464
6.561
213,187,040
-0.06(-0.84%)
Dec 11, 2007
6.795
6.844
6.617
6.617
118,901,632
-0.21(-3.11%)
Dec 10, 2007
6.777
6.866
6.769
6.829
98,106,960
+0.03(+0.38%)
Dec 07, 2007
6.788
6.937
6.773
6.803
119,924,792
-0.01(-0.11%)
Dec 06, 2007
6.781
6.903
6.714
6.810
147,485,216
+0.04(+0.66%)
Dec 05, 2007
7.048
7.112
6.728
6.766
314,858,816
-0.95(-12.30%)
Dec 04, 2007
7.756
7.834
7.685
7.715
62,721,068
-0.12(-1.52%)
Dec 03, 2007
7.573
8.046
7.569
7.834
71,002,520
+0.19(+2.48%)
Nov 30, 2007
7.640
7.912
7.436
7.644
71,337,808
+0.09(+1.13%)
Nov 29, 2007
7.398
7.603
7.350
7.558
58,107,380
+0.13(+1.70%)
Nov 28, 2007
7.350
7.458
7.309
7.432
91,722,624
+0.19(+2.57%)
Nov 27, 2007
7.123
7.271
7.075
7.246
68,851,560
+0.14(+1.94%)
Nov 26, 2007
7.223
7.235
7.106
7.108
73,308,368
-0.16(-2.25%)
Nov 23, 2007
7.209
7.272
7.130
7.272
27,071,932
+0.13(+1.82%)
Nov 21, 2007
7.164
7.238
7.093
7.142
55,680,808
-0.07(-0.93%)
Nov 20, 2007
7.261
7.324
7.067
7.209
68,798,024
+0.01(+0.10%)
Nov 19, 2007
7.361
7.361
7.160
7.201
72,428,664
-0.20(-2.71%)
Nov 16, 2007
7.342
7.428
7.257
7.402
60,745,392
+0.09(+1.17%)
Nov 15, 2007
7.324
7.547
7.287
7.316
74,515,368
+0.00(+0.05%)
Nov 14, 2007
7.465
7.521
7.283
7.313
78,840,928
-0.10(-1.36%)
Nov 13, 2007
7.097
7.424
7.008
7.413
102,975,392
+0.36(+5.17%)
Nov 12, 2007
7.209
7.257
7.048
7.048
81,287,880
-0.16(-2.27%)
Nov 09, 2007
7.257
7.313
7.179
7.212
86,983,848
-0.16(-2.22%)
Nov 08, 2007
7.491
7.495
7.264
7.376
95,862,376
-0.10(-1.34%)
Nov 07, 2007
7.614
7.689
7.462
7.476
87,542,648
-0.22(-2.90%)
Nov 06, 2007
7.622
7.730
7.592
7.700
67,431,264
+0.10(+1.32%)
Nov 05, 2007
7.610
7.663
7.569
7.599
64,739,672
-0.05(-0.63%)
Nov 02, 2007
7.711
7.730
7.603
7.648
105,768,216
-0.02(-0.24%)
Nov 01, 2007
7.811
7.823
7.663
7.666
106,984,968
-0.17(-2.14%)
Oct 31, 2007
7.819
7.852
7.756
7.834
103,508,288
+0.06(+0.72%)
Oct 30, 2007
7.726
7.990
7.726
7.778
98,548,696
-0.01(-0.10%)
Oct 29, 2007
7.882
7.897
7.711
7.785
106,598,896
-0.12(-1.46%)
Oct 26, 2007
8.016
8.035
7.793
7.901
248,783,200
-0.02(-0.23%)
Oct 25, 2007
8.429
8.437
7.746
7.919
348,402,144
-0.96(-10.78%)
Oct 24, 2007
8.719
8.898
8.615
8.876
62,655,152
+0.09(+1.06%)
Oct 23, 2007
8.835
8.879
8.712
8.783
44,354,528
-0.03(-0.38%)
Oct 22, 2007
8.667
8.850
8.667
8.816
39,477,560
+0.09(+0.98%)
Oct 19, 2007
8.943
8.999
8.727
8.731
76,415,504
-0.23(-2.53%)
Oct 18, 2007
8.980
9.047
8.861
8.958
54,071,244
-0.02(-0.25%)
Oct 17, 2007
9.058
9.062
8.868
8.980
57,137,352
-0.03(-0.29%)
Oct 16, 2007
8.909
9.039
8.876
9.006
76,965,696
+0.11(+1.26%)
Oct 15, 2007
8.943
8.950
8.820
8.894
39,050,928
-0.04(-0.46%)
Oct 12, 2007
8.846
8.946
8.827
8.935
46,105,028
+0.12(+1.39%)
Oct 11, 2007
8.820
8.935
8.745
8.812
55,443,944
-0.01(-0.08%)
Oct 10, 2007
8.865
8.891
8.738
8.820
56,945,348
-0.07(-0.84%)
Oct 09, 2007
8.872
8.943
8.827
8.894
49,742,860
+0.04(+0.42%)
Oct 08, 2007
9.002
9.006
8.842
8.857
42,486,400
-0.16(-1.73%)
Oct 05, 2007
8.946
9.058
8.839
9.013
51,111,756
+0.10(+1.17%)
Oct 04, 2007
8.894
8.946
8.820
8.909
46,546,360
+0.06(+0.67%)
Oct 03, 2007
8.876
8.969
8.790
8.850
65,571,864
-0.08(-0.92%)
Oct 02, 2007
9.099
9.099
8.913
8.932
46,972,268
-0.13(-1.44%)
Oct 01, 2007
9.002
9.080
8.972
9.062
44,883,524
+0.06(+0.70%)
Sep 28, 2007
8.995
9.066
8.932
8.999
94,886,048
-0.03(-0.29%)
Sep 27, 2007
9.147
9.147
9.006
9.025
56,903,976
-0.03(-0.33%)
Sep 26, 2007
9.028
9.114
8.987
9.054
68,924,832
+0.09(+1.00%)
Sep 25, 2007
8.835
8.972
8.589
8.965
101,488,136
+0.16(+1.77%)
Sep 24, 2007
8.894
8.991
8.783
8.809
99,700,720
-0.07(-0.84%)
Sep 21, 2007
8.909
8.995
8.794
8.883
113,810,144
+0.06(+0.63%)
Sep 20, 2007
8.991
9.002
8.790
8.827
111,505,512
-0.22(-2.47%)
Sep 19, 2007
9.337
9.393
8.958
9.051
156,895,232
-0.25(-2.72%)
Sep 18, 2007
9.326
9.333
9.166
9.304
84,843,928
+0.04(+0.44%)
Sep 17, 2007
9.307
9.326
9.144
9.263
49,238,512
-0.10(-1.11%)
Sep 14, 2007
9.363
9.393
9.270
9.367
44,904,448
-0.03(-0.28%)
Sep 13, 2007
9.479
9.508
9.360
9.393
43,988,540
+0.01(+0.08%)
Sep 12, 2007
9.508
9.534
9.378
9.386
56,623,248
-0.10(-1.06%)
Sep 11, 2007
9.400
9.505
9.337
9.486
44,623,136
+0.14(+1.51%)
Sep 10, 2007
9.319
9.415
9.196
9.345
36,699,888
+0.04(+0.44%)
Sep 07, 2007
9.393
9.445
9.248
9.304
56,114,808
-0.25(-2.61%)
Sep 06, 2007
9.601
9.657
9.505
9.553
33,900,324
-0.04(-0.39%)
Sep 05, 2007
9.583
9.646
9.497
9.590
35,085,236
-0.06(-0.66%)
Sep 04, 2007
9.732
9.780
9.607
9.654
45,471,508
-0.06(-0.57%)
Aug 31, 2007
9.620
9.776
9.579
9.709
38,603,892
+0.20(+2.15%)
Aug 30, 2007
9.457
9.654
9.430
9.505
40,249,536
-0.07(-0.74%)
Aug 29, 2007
9.315
9.609
9.263
9.575
52,584,340
+0.30(+3.25%)
Aug 28, 2007
9.534
9.616
9.266
9.274
48,532,220
-0.34(-3.56%)
Aug 27, 2007
9.657
9.702
9.557
9.616
38,418,908
+0.13(+1.41%)
Aug 24, 2007
9.438
9.542
9.378
9.482
31,802,654
+0.00(+0.04%)
Aug 23, 2007
9.389
9.482
9.337
9.479
54,381,452
+0.17(+1.88%)
Aug 22, 2007
9.263
9.304
9.125
9.304
84,295,264
+0.18(+1.96%)
Aug 21, 2007
9.069
9.296
9.062
9.125
63,597,040
-0.04(-0.45%)
Aug 20, 2007
9.363
9.453
9.136
9.166
63,005,956
-0.23(-2.46%)
Aug 17, 2007
9.590
9.613
9.222
9.397
96,861,800
+0.10(+1.08%)
Aug 16, 2007
9.330
9.486
9.025
9.296
81,360,552
-0.04(-0.44%)
Aug 15, 2007
9.471
9.627
9.326
9.337
67,335,728
-0.15(-1.61%)
Aug 14, 2007
9.627
9.631
9.330
9.490
61,755,828
-0.10(-1.01%)
Aug 13, 2007
9.601
9.635
9.438
9.587
51,005,684
+0.12(+1.26%)
Aug 10, 2007
9.266
9.542
9.002
9.467
78,104,736
+0.15(+1.56%)
Aug 09, 2007
9.427
9.531
9.173
9.322
82,852,944
-0.25(-2.60%)
Aug 08, 2007
9.713
9.750
9.341
9.572
104,531,752
-0.06(-0.62%)
Aug 07, 2007
9.475
9.802
9.438
9.631
53,508,640
-0.01(-0.15%)
Aug 06, 2007
9.605
9.657
9.360
9.646
62,065,188
+0.13(+1.37%)
Aug 03, 2007
9.598
9.694
9.508
9.516
65,435,400
-0.09(-0.93%)
Aug 02, 2007
9.735
9.784
9.471
9.605
69,616,168
-0.10(-1.07%)
Aug 01, 2007
9.672
9.739
9.497
9.709
107,694,088
-0.07(-0.69%)
Jul 31, 2007
10.14
10.23
9.769
9.776
69,364,640
-0.35(-3.46%)
Jul 30, 2007
9.810
10.14
9.724
10.13
57,156,108
+0.20(+2.06%)
Jul 27, 2007
10.18
10.23
9.918
9.921
67,934,184
-0.20(-2.02%)
Jul 26, 2007
10.25
10.28
9.825
10.13
146,128,816
-0.49(-4.66%)
Jul 25, 2007
10.61
10.71
10.48
10.62
62,788,616
+0.09(+0.81%)
Jul 24, 2007
10.62
10.79
10.49
10.54
59,813,560
-0.20(-1.87%)
Jul 23, 2007
10.72
10.83
10.68
10.74
51,585,944
+0.10(+0.91%)
Jul 20, 2007
10.81
10.81
10.61
10.64
54,947,232
-0.14(-1.31%)
Jul 19, 2007
10.80
10.94
10.65
10.78
51,634,332
-0.02(-0.17%)
Jul 18, 2007
10.43
10.83
10.43
10.80
79,301,168
+0.31(+2.98%)
Jul 17, 2007
10.32
10.50
10.30
10.49
43,589,392
+0.20(+1.95%)
Jul 16, 2007
10.35
10.46
10.28
10.29
39,263,632
-0.12(-1.18%)
Jul 13, 2007
10.34
10.46
10.27
10.41
56,288,332
+0.09(+0.90%)
Jul 12, 2007
10.38
10.39
10.25
10.32
48,790,744
-0.01(-0.11%)
Jul 11, 2007
10.23
10.33
10.22
10.33
48,628,356
+0.06(+0.54%)
Jul 10, 2007
10.43
10.45
10.27
10.27
61,478,820
-0.26(-2.44%)
Jul 09, 2007
10.61
10.61
10.48
10.53
38,586,248
-0.11(-1.01%)
Jul 06, 2007
10.61
10.68
10.60
10.64
30,814,348
+0.04(+0.39%)
Jul 05, 2007
10.59
10.62
10.52
10.60
37,708,860
-0.04(-0.42%)
Jul 03, 2007
10.58
10.65
10.51
10.64
18,504,952
+0.06(+0.53%)
Jul 02, 2007
10.51
10.61
10.51
10.58
32,250,260
+0.12(+1.14%)
Jun 29, 2007
10.49
10.60
10.38
10.46
40,037,468
+0.02(+0.21%)
Jun 28, 2007
10.36
10.52
10.32
10.44
38,322,092
+0.05(+0.50%)
Jun 27, 2007
10.24
10.41
10.24
10.39
46,604,464
+0.04(+0.36%)
Jun 26, 2007
10.38
10.52
10.27
10.35
44,663,856
+0.04(+0.43%)
Jun 25, 2007
10.33
10.46
10.25
10.31
33,902,856
-0.02(-0.22%)
Jun 22, 2007
10.55
10.57
10.33
10.33
63,769,876
-0.23(-2.22%)
Jun 21, 2007
10.47
10.60
10.33
10.57
48,785,864
+0.08(+0.75%)
Jun 20, 2007
10.52
10.73
10.46
10.49
69,043,744
+0.03(+0.28%)
Jun 19, 2007
10.34
10.48
10.32
10.46
67,751,248
+0.04(+0.43%)
Jun 18, 2007
10.39
10.47
10.38
10.41
43,167,756
-0.00(-0.04%)
Jun 15, 2007
10.38
10.54
10.35
10.42
100,267,872
+0.17(+1.71%)
Jun 14, 2007
9.977
10.25
9.933
10.24
80,315,872
+0.24(+2.42%)
Jun 13, 2007
9.750
10.000
9.702
10.000
56,801,844
+0.27(+2.75%)
Jun 12, 2007
9.761
9.910
9.728
9.732
60,344,788
-0.08(-0.83%)
Jun 11, 2007
9.799
9.858
9.724
9.814
35,398,216
+0.01(+0.15%)
Jun 08, 2007
9.665
9.843
9.639
9.799
59,162,464
+0.06(+0.57%)
Jun 07, 2007
9.851
9.970
9.613
9.743
84,856,584
-0.23(-2.28%)
Jun 06, 2007
10.06
10.08
9.959
9.970
40,532,364
-0.12(-1.18%)
Jun 05, 2007
10.02
10.11
9.888
10.09
44,299,944
+0.03(+0.26%)
Jun 04, 2007
10.12
10.16
10.02
10.06
35,582,424
-0.12(-1.13%)
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.