Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.551 5.562 5.170 5.405 105,285,784 -0.16(-2.96%)
May 28, 2009 5.629 5.821 5.488 5.570 47,348,448 -0.04(-0.77%)
May 27, 2009 5.739 5.798 5.566 5.613 61,506,772 -0.15(-2.59%)
May 26, 2009 5.503 5.837 5.488 5.763 53,509,392 +0.18(+3.23%)
May 22, 2009 5.660 5.688 5.539 5.582 28,218,862 -0.09(-1.59%)
May 21, 2009 5.763 5.786 5.586 5.672 53,598,692 -0.16(-2.82%)
May 20, 2009 5.904 5.980 5.802 5.837 39,985,556 -0.05(-0.87%)
May 19, 2009 5.959 6.035 5.869 5.888 50,342,424 -0.06(-1.06%)
May 18, 2009 5.688 5.955 5.688 5.951 50,070,484 +0.29(+5.13%)
May 15, 2009 5.802 5.849 5.625 5.660 58,729,444 -0.17(-2.96%)
May 14, 2009 5.920 5.947 5.806 5.833 58,274,680 -0.04(-0.67%)
May 13, 2009 5.849 5.994 5.790 5.872 56,996,648 -0.09(-1.58%)
May 12, 2009 6.100 6.104 5.837 5.967 54,234,972 -0.08(-1.36%)
May 11, 2009 6.069 6.128 5.998 6.049 37,729,956 -0.13(-2.16%)
May 08, 2009 6.281 6.281 6.088 6.183 62,883,640 +0.02(+0.38%)
May 07, 2009 6.249 6.391 6.092 6.159 95,444,576 -0.12(-1.94%)
May 06, 2009 6.391 6.438 6.135 6.281 58,497,072 -0.10(-1.54%)
May 05, 2009 6.532 6.673 6.245 6.379 60,367,136 -0.16(-2.40%)
May 04, 2009 6.524 6.697 6.363 6.536 65,649,064 +0.11(+1.77%)
May 01, 2009 6.312 6.473 6.179 6.422 66,202,436 +0.35(+5.82%)
Apr 30, 2009 6.359 6.398 6.033 6.069 88,503,760 +0.09(+1.44%)
Apr 29, 2009 5.633 6.022 5.633 5.982 80,709,904 +0.41(+7.40%)
Apr 28, 2009 5.343 5.645 5.335 5.570 49,706,440 +0.17(+3.12%)
Apr 27, 2009 5.319 5.437 5.201 5.401 61,081,032 -0.05(-0.94%)
Apr 24, 2009 5.358 5.511 5.268 5.452 48,435,352 +0.11(+2.06%)
Apr 23, 2009 5.441 5.484 5.229 5.343 69,056,256 -0.17(-3.13%)
Apr 22, 2009 5.500 5.633 5.496 5.515 50,005,292 -0.09(-1.54%)
Apr 21, 2009 5.464 5.617 5.421 5.602 52,257,048 +0.13(+2.44%)
Apr 20, 2009 5.543 5.606 5.413 5.468 51,530,952 -0.22(-3.80%)
Apr 17, 2009 5.857 5.857 5.594 5.684 67,630,064 -0.11(-1.90%)
Apr 16, 2009 5.649 5.829 5.578 5.794 64,950,908 +0.15(+2.64%)
Apr 15, 2009 5.386 5.660 5.378 5.645 59,238,248 +0.20(+3.75%)
Apr 14, 2009 5.562 5.586 5.397 5.441 59,834,040 -0.19(-3.41%)
Apr 13, 2009 5.625 5.700 5.527 5.633 34,555,712 -0.11(-1.85%)
Apr 09, 2009 5.657 5.763 5.621 5.739 54,927,396 +0.14(+2.52%)
Apr 08, 2009 5.558 5.598 5.429 5.598 56,737,864 +0.09(+1.57%)
Apr 07, 2009 5.535 5.594 5.492 5.511 64,164,416 -0.13(-2.23%)
Apr 06, 2009 5.625 5.680 5.566 5.637 47,654,840 -0.04(-0.73%)
Apr 03, 2009 5.737 5.776 5.561 5.679 60,184,304 -0.03(-0.48%)
Apr 02, 2009 5.534 5.773 5.494 5.706 76,848,200 +0.25(+4.67%)
Apr 01, 2009 5.259 5.475 5.197 5.451 64,067,128 +0.11(+2.05%)
Mar 31, 2009 5.408 5.428 5.291 5.342 75,689,520 -0.00(-0.07%)
Mar 30, 2009 5.588 5.612 5.299 5.346 58,989,120 -0.35(-6.19%)
Mar 26, 2009 5.483 5.714 5.459 5.698 62,630,120 +0.24(+4.38%)
Mar 25, 2009 5.455 5.632 5.299 5.459 60,524,788 -0.02(-0.36%)
Mar 24, 2009 5.447 5.667 5.397 5.479 54,554,076 -0.04(-0.64%)
Mar 23, 2009 5.248 5.530 5.091 5.514 56,520,104 +0.53(+10.69%)
Mar 20, 2009 5.165 5.228 4.891 4.981 84,617,352 -0.13(-2.53%)
Mar 19, 2009 5.338 5.346 5.044 5.111 57,326,592 -0.20(-3.83%)
Mar 18, 2009 5.142 5.424 5.115 5.314 49,849,696 +0.12(+2.26%)
Mar 17, 2009 4.966 5.209 4.927 5.197 44,082,448 +0.27(+5.57%)
Mar 16, 2009 5.142 5.287 4.911 4.923 52,494,908 -0.18(-3.53%)
Mar 13, 2009 5.185 5.252 4.934 5.103 51,457,980 +0.04(+0.85%)
Mar 12, 2009 4.786 5.083 4.745 5.060 37,753,640 +0.22(+4.45%)
Mar 11, 2009 4.790 4.966 4.782 4.844 44,290,496 +0.06(+1.31%)
Mar 10, 2009 4.504 4.797 4.441 4.782 72,723,824 +0.39(+8.82%)
Mar 09, 2009 4.492 4.684 4.347 4.394 57,582,432 -0.16(-3.53%)
Mar 06, 2009 4.664 4.821 4.414 4.555 88,146,192 -0.14(-3.08%)
Mar 05, 2009 4.860 4.919 4.660 4.699 65,803,208 -0.29(-5.81%)
Mar 04, 2009 4.942 5.068 4.844 4.989 73,117,232 +0.06(+1.19%)
Mar 02, 2009 5.017 5.040 4.825 4.931 73,054,536 -0.18(-3.60%)
Feb 27, 2009 5.203 5.306 5.087 5.115 65,632,540 -0.11(-2.10%)
Feb 26, 2009 5.494 5.561 5.224 5.224 117,332,392 -0.28(-5.05%)
Feb 25, 2009 5.385 5.651 5.310 5.502 86,635,920 +0.07(+1.22%)
Feb 24, 2009 4.954 5.455 4.942 5.436 73,837,184 +0.47(+9.38%)
Feb 23, 2009 5.040 5.248 4.950 4.970 65,199,924 -0.06(-1.17%)
Feb 20, 2009 5.064 5.150 4.927 5.028 77,468,704 -0.06(-1.15%)
Feb 19, 2009 4.966 5.244 4.927 5.087 102,728,088 +0.25(+5.10%)
Feb 18, 2009 5.083 5.087 4.680 4.840 113,505,656 -0.21(-4.11%)
Feb 17, 2009 5.072 5.162 4.927 5.048 77,309,656 -0.30(-5.64%)
Feb 13, 2009 5.397 5.463 5.228 5.350 48,408,824 -0.05(-0.87%)
Feb 12, 2009 5.181 5.416 5.162 5.397 61,545,988 +0.08(+1.55%)
Feb 11, 2009 5.350 5.432 5.205 5.314 42,022,292 +0.01(+0.22%)
Feb 10, 2009 5.561 5.706 5.259 5.303 79,138,824 -0.34(-6.04%)
Feb 09, 2009 5.616 5.679 5.436 5.643 58,023,484 +0.09(+1.69%)
Feb 06, 2009 5.393 5.679 5.381 5.549 65,962,132 +0.13(+2.46%)
Feb 05, 2009 5.483 5.545 5.314 5.416 91,687,528 -0.13(-2.33%)
Feb 04, 2009 5.418 5.831 5.322 5.545 77,895,360 -0.20(-3.54%)
Feb 03, 2009 5.757 5.804 5.604 5.749 52,374,372 -0.01(-0.14%)
Feb 02, 2009 5.698 5.816 5.643 5.757 36,958,844 +0.02(+0.34%)
Jan 30, 2009 6.011 6.121 5.706 5.737 52,233,400 -0.27(-4.44%)
Jan 29, 2009 6.156 6.309 5.980 6.004 51,899,896 -0.25(-3.95%)
Jan 28, 2009 5.933 6.258 5.931 6.250 57,518,360 +0.41(+6.97%)
Jan 27, 2009 5.902 6.013 5.796 5.843 44,196,504 -0.05(-0.86%)
Jan 26, 2009 5.863 6.070 5.776 5.894 42,501,740 +0.02(+0.40%)
Jan 23, 2009 5.635 5.933 5.483 5.870 61,428,536 +0.08(+1.35%)
Jan 22, 2009 5.753 5.906 5.573 5.792 57,807,368 -0.11(-1.86%)
Jan 21, 2009 5.541 5.902 5.502 5.902 56,292,720 +0.41(+7.49%)
Jan 20, 2009 5.988 6.023 5.487 5.491 60,159,496 -0.51(-8.55%)
Jan 16, 2009 5.937 6.086 5.780 6.004 60,909,492 +0.13(+2.13%)
Jan 15, 2009 5.757 5.982 5.581 5.878 55,058,672 +0.08(+1.35%)
Jan 14, 2009 5.925 5.984 5.733 5.800 49,467,888 -0.20(-3.39%)
Jan 13, 2009 6.145 6.188 5.949 6.004 61,088,096 -0.14(-2.36%)
Jan 12, 2009 6.376 6.419 6.070 6.148 53,350,736 -0.25(-3.86%)
Jan 09, 2009 6.665 6.673 6.372 6.395 50,465,648 -0.23(-3.43%)
Jan 08, 2009 6.474 6.677 6.450 6.622 43,191,524 +0.11(+1.62%)
Jan 07, 2009 6.640 6.654 6.391 6.517 51,234,820 -0.23(-3.42%)
Jan 06, 2009 6.712 6.896 6.650 6.748 44,576,332 +0.08(+1.17%)
Jan 05, 2009 6.971 6.994 6.622 6.669 89,284,464 -0.36(-5.17%)
Jan 02, 2009 6.536 7.076 6.517 7.033 46,072,444 +0.43(+6.58%)
Dec 31, 2008 6.368 6.622 6.364 6.599 52,388,084 +0.16(+2.55%)
Dec 30, 2008 5.974 6.443 5.974 6.435 37,421,788 +0.36(+5.99%)
Dec 29, 2008 6.099 6.118 5.888 6.071 34,260,348 -0.03(-0.45%)
Dec 26, 2008 6.067 6.134 5.974 6.099 18,388,234 +0.08(+1.36%)
Dec 24, 2008 6.125 6.149 5.980 6.017 12,545,078 -0.05(-0.90%)
Dec 23, 2008 6.192 6.259 6.023 6.071 41,454,440 -0.06(-1.02%)
Dec 22, 2008 6.165 6.216 6.013 6.134 49,618,944 -0.03(-0.44%)
Dec 19, 2008 6.255 6.478 6.110 6.161 89,297,968 -0.02(-0.32%)
Dec 18, 2008 6.450 6.517 6.067 6.181 52,759,256 -0.21(-3.24%)
Dec 17, 2008 6.361 6.517 6.294 6.388 62,494,732 -0.04(-0.67%)
Dec 16, 2008 6.040 6.450 6.032 6.431 81,487,608 +0.33(+5.45%)
Dec 15, 2008 6.103 6.263 5.942 6.099 55,721,600 -0.02(-0.32%)
Dec 12, 2008 6.146 6.286 5.935 6.118 81,547,736 -0.13(-2.00%)
Dec 11, 2008 6.341 6.495 6.216 6.243 54,340,340 -0.19(-2.92%)
Dec 10, 2008 6.415 6.587 6.228 6.431 60,801,496 +0.02(+0.24%)
Dec 09, 2008 6.380 6.564 6.361 6.415 60,073,044 -0.05(-0.85%)
Dec 08, 2008 6.345 6.505 6.302 6.470 80,924,704 +0.15(+2.41%)
Dec 05, 2008 6.020 6.361 5.817 6.318 76,825,056 +0.15(+2.41%)
Dec 04, 2008 6.146 6.368 5.993 6.169 74,181,456 -0.11(-1.74%)
Dec 03, 2008 5.923 6.295 5.907 6.278 92,545,672 +0.02(+0.37%)
Dec 02, 2008 6.157 6.318 6.052 6.255 69,107,712 +0.22(+3.56%)
Dec 01, 2008 6.548 6.624 6.037 6.040 62,734,324 -0.74(-10.90%)
Nov 28, 2008 6.509 6.802 6.372 6.779 23,847,770 +0.27(+4.14%)
Nov 26, 2008 6.040 6.509 6.028 6.509 49,797,892 +0.37(+6.05%)
Nov 25, 2008 6.130 6.251 5.880 6.138 84,610,440 +0.16(+2.75%)
Nov 24, 2008 5.532 5.997 5.489 5.974 132,089,384 +0.47(+8.60%)
Nov 21, 2008 5.274 5.500 4.977 5.500 141,918,016 +0.30(+5.79%)
Nov 20, 2008 5.461 5.692 5.004 5.199 104,961,752 -0.18(-3.41%)
Nov 19, 2008 6.071 6.247 5.364 5.383 71,999,144 -0.65(-10.70%)
Nov 18, 2008 6.007 6.040 5.715 6.028 64,339,644 +0.09(+1.51%)
Nov 17, 2008 6.060 6.196 5.833 5.938 60,430,936 -0.13(-2.19%)
Nov 14, 2008 6.294 6.552 6.052 6.071 70,791,504 -0.29(-4.49%)
Nov 13, 2008 5.813 6.396 5.598 6.357 85,395,528 +0.50(+8.62%)
Nov 12, 2008 6.091 6.106 5.841 5.852 77,381,944 -0.30(-4.89%)
Nov 11, 2008 6.415 6.423 5.966 6.153 61,594,840 -0.31(-4.84%)
Nov 10, 2008 6.982 7.037 6.314 6.466 49,694,932 -0.34(-5.00%)
Nov 07, 2008 6.665 6.818 6.507 6.806 47,605,720 +0.28(+4.25%)
Nov 06, 2008 6.509 6.708 6.407 6.529 70,159,112 -0.08(-1.18%)
Nov 05, 2008 6.920 6.933 6.607 6.607 82,869,016 -0.34(-4.90%)
Nov 04, 2008 6.849 7.049 6.693 6.947 86,949,016 +0.27(+3.98%)
Nov 03, 2008 6.454 6.791 6.157 6.681 60,009,460 +0.52(+8.44%)
Oct 31, 2008 5.868 6.372 5.739 6.161 72,702,312 +0.26(+4.37%)
Oct 30, 2008 6.224 6.576 5.688 5.903 75,038,928 -0.07(-1.18%)
Oct 29, 2008 6.392 6.392 5.895 5.974 103,289,760 -0.66(-9.91%)
Oct 28, 2008 5.387 6.935 5.332 6.630 92,018,792 +1.31(+24.52%)
Oct 27, 2008 5.031 5.532 4.988 5.325 75,420,072 +0.22(+4.21%)
Oct 24, 2008 5.086 6.353 4.887 5.110 87,918,752 -0.45(-8.09%)
Oct 23, 2008 5.571 5.622 5.164 5.559 87,898,696 +0.01(+0.14%)
Oct 22, 2008 5.876 5.907 5.395 5.551 83,437,744 -0.45(-7.55%)
Oct 21, 2008 6.153 6.314 5.981 6.005 51,964,580 -0.24(-3.82%)
Oct 20, 2008 5.974 6.243 5.950 6.243 57,541,460 +0.29(+4.86%)
Oct 17, 2008 5.845 6.990 5.704 5.954 93,655,856 -0.05(-0.85%)
Oct 16, 2008 5.586 6.024 5.411 6.005 109,684,464 +0.44(+7.94%)
Oct 15, 2008 6.407 6.466 5.536 5.563 86,658,152 -0.94(-14.48%)
Oct 14, 2008 7.010 7.217 6.372 6.505 77,509,000 -0.13(-1.94%)
Oct 13, 2008 6.110 6.658 6.040 6.634 93,237,984 +0.63(+10.48%)
Oct 10, 2008 6.228 6.357 5.477 6.005 180,624,000 -0.37(-5.82%)
Oct 09, 2008 6.619 6.908 6.286 6.376 131,947,776 -0.27(-4.00%)
Oct 08, 2008 6.407 7.006 6.353 6.642 124,211,656 -0.06(-0.93%)
Oct 07, 2008 7.107 7.459 6.703 6.705 94,010,792 -0.39(-5.46%)
Oct 06, 2008 6.982 7.197 6.587 7.092 107,332,528 -0.10(-1.35%)
Oct 03, 2008 7.282 7.520 7.173 7.189 86,212,688 +0.03(+0.38%)
Oct 02, 2008 7.552 7.634 7.142 7.161 73,568,832 -0.39(-5.17%)
Oct 01, 2008 7.657 7.657 7.435 7.552 75,089,408 -0.11(-1.43%)
Sep 30, 2008 7.193 7.665 7.177 7.661 86,839,128 +0.63(+9.00%)
Sep 29, 2008 7.813 8.004 6.978 7.029 120,394,416 -1.05(-13.00%)
Sep 26, 2008 7.700 8.106 7.673 8.079 71,719,728 +0.31(+4.02%)
Sep 25, 2008 7.567 7.844 7.563 7.766 59,467,196 +0.28(+3.75%)
Sep 24, 2008 7.648 7.648 7.411 7.485 43,443,508 -0.03(-0.42%)
Sep 23, 2008 7.786 7.903 7.470 7.517 54,906,808 -0.24(-3.12%)
Sep 22, 2008 7.993 8.079 7.747 7.759 46,670,112 -0.32(-4.01%)
Sep 19, 2008 8.164 8.317 3.590 8.082 99,377,040 +0.11(+1.32%)
Sep 18, 2008 7.747 8.059 7.602 7.977 99,176,864 +0.38(+4.98%)
Sep 17, 2008 7.821 7.954 7.595 7.599 106,449,904 -0.42(-5.21%)
Sep 16, 2008 7.989 8.270 7.840 8.016 87,828,160 -0.12(-1.53%)
Sep 15, 2008 8.324 8.383 8.118 8.141 75,386,672 -0.33(-3.92%)
Sep 12, 2008 8.399 8.539 8.250 8.473 62,031,688 +0.07(+0.84%)
Sep 11, 2008 8.168 8.414 8.161 8.402 56,566,620 +0.16(+1.94%)
Sep 10, 2008 8.168 8.332 8.028 8.242 63,329,956 +0.16(+1.98%)
Sep 09, 2008 8.352 8.484 8.074 8.082 69,290,152 -0.24(-2.86%)
Sep 08, 2008 8.192 8.328 8.114 8.321 73,740,312 +0.28(+3.44%)
Sep 05, 2008 8.153 8.215 7.965 8.043 54,449,644 -0.09(-1.15%)
Sep 04, 2008 8.328 8.438 8.137 8.137 42,807,204 -0.27(-3.25%)
Sep 03, 2008 8.252 8.441 8.223 8.410 52,452,248 +0.15(+1.84%)
Sep 02, 2008 8.391 8.566 8.196 8.258 48,554,008 -0.01(-0.09%)
Aug 29, 2008 8.360 8.391 8.246 8.266 37,179,984 -0.19(-2.22%)
Aug 28, 2008 8.344 8.484 8.317 8.453 34,784,788 +0.15(+1.79%)
Aug 27, 2008 8.266 8.432 8.200 8.305 31,857,652 +0.07(+0.90%)
Aug 26, 2008 8.118 8.285 8.075 8.231 27,892,944 +0.11(+1.39%)
Aug 25, 2008 8.434 8.434 8.106 8.118 46,788,212 -0.36(-4.19%)
Aug 22, 2008 8.412 8.516 8.301 8.473 35,717,572 +0.09(+1.12%)
Aug 21, 2008 8.266 8.410 8.176 8.379 34,063,280 +0.07(+0.89%)
Aug 20, 2008 8.451 8.488 8.235 8.305 42,525,552 -0.08(-0.98%)
Aug 19, 2008 8.406 8.484 8.336 8.387 40,310,480 -0.13(-1.51%)
Aug 18, 2008 8.734 8.742 8.469 8.516 37,849,264 -0.18(-2.06%)
Aug 15, 2008 8.590 8.797 8.562 8.695 46,952,636 +0.11(+1.27%)
Aug 14, 2008 8.453 8.672 8.453 8.586 45,136,060 +0.05(+0.64%)
Aug 13, 2008 8.492 8.590 8.410 8.531 40,573,812 +0.01(+0.14%)
Aug 12, 2008 8.492 8.617 8.371 8.520 53,819,668 +0.00(+0.05%)
Aug 11, 2008 8.410 8.586 8.371 8.516 51,609,496 +0.04(+0.46%)
Aug 08, 2008 8.254 8.488 8.215 8.477 49,194,508 +0.28(+3.38%)
Aug 07, 2008 8.232 8.293 8.133 8.200 49,444,000 -0.09(-1.08%)
Aug 06, 2008 8.406 8.414 8.176 8.289 45,194,736 -0.11(-1.35%)
Aug 05, 2008 8.114 8.414 8.094 8.402 61,344,840 +0.38(+4.77%)
Aug 04, 2008 7.946 8.067 7.883 8.020 33,824,648 +0.08(+0.98%)
Aug 01, 2008 8.141 8.176 7.895 7.942 54,264,272 -0.11(-1.31%)
Jul 31, 2008 7.821 8.250 7.817 8.047 81,973,016 +0.21(+2.74%)
Jul 30, 2008 7.688 8.036 7.680 7.833 93,505,744 +0.35(+4.64%)
Jul 29, 2008 7.407 7.650 7.347 7.485 88,245,856 +0.11(+1.48%)
Jul 28, 2008 7.661 7.661 7.357 7.376 46,997,364 -0.28(-3.67%)
Jul 25, 2008 7.798 7.798 7.606 7.657 55,096,988 -0.10(-1.26%)
Jul 24, 2008 7.704 7.856 7.630 7.755 58,607,264 -0.07(-0.90%)
Jul 23, 2008 7.762 7.915 7.599 7.825 52,501,168 +0.09(+1.11%)
Jul 22, 2008 7.759 7.825 7.606 7.739 50,080,332 +0.03(+0.35%)
Jul 21, 2008 7.876 7.922 7.696 7.712 40,944,256 -0.19(-2.37%)
Jul 18, 2008 7.723 7.926 7.614 7.899 69,953,912 +0.21(+2.69%)
Jul 17, 2008 7.649 7.778 7.559 7.692 67,617,464 +0.27(+3.57%)
Jul 16, 2008 7.146 7.439 7.107 7.427 54,798,804 +0.24(+3.37%)
Jul 15, 2008 7.118 7.294 7.013 7.185 53,634,748 +0.05(+0.66%)
Jul 14, 2008 7.204 7.318 7.095 7.138 48,290,640 -0.08(-1.08%)
Jul 11, 2008 7.204 7.341 7.083 7.216 49,827,752 -0.07(-0.91%)
Jul 10, 2008 7.259 7.337 7.091 7.282 54,196,864 +0.07(+0.97%)
Jul 09, 2008 7.388 7.427 7.208 7.212 53,373,780 -0.18(-2.43%)
Jul 08, 2008 7.251 7.392 7.220 7.392 58,343,652 +0.19(+2.60%)
Jul 07, 2008 7.154 7.282 7.068 7.204 64,623,480 +0.05(+0.71%)
Jul 04, 2008 7.243 7.321 7.130 7.154 30,030,666 +0.00(+0.00%)
Jul 03, 2008 7.243 7.321 7.130 7.154 30,030,666 -0.04(-0.60%)
Jul 02, 2008 7.357 7.411 7.173 7.197 68,484,792 -0.14(-1.86%)
Jul 01, 2008 7.337 7.403 7.251 7.333 59,196,196 -0.07(-0.95%)
Jun 30, 2008 7.259 7.442 7.239 7.403 52,324,808 +0.13(+1.82%)
Jun 27, 2008 7.259 7.353 7.212 7.271 101,882,472 +0.01(+0.11%)
Jun 26, 2008 7.425 7.435 7.259 7.263 58,093,156 -0.25(-3.37%)
Jun 25, 2008 7.423 7.606 7.415 7.517 52,662,408 +0.11(+1.48%)
Jun 24, 2008 7.423 7.470 7.349 7.407 85,256,224 -0.07(-0.89%)
Jun 23, 2008 7.700 7.805 7.458 7.474 67,453,128 -0.21(-2.79%)
Jun 20, 2008 8.001 8.008 7.618 7.688 98,455,960 -0.33(-4.14%)
Jun 19, 2008 7.954 8.090 7.833 8.020 59,861,408 +0.04(+0.44%)
Jun 18, 2008 8.184 8.207 7.958 7.985 58,463,908 -0.25(-3.08%)
Jun 17, 2008 8.285 8.340 8.207 8.239 41,475,396 -0.07(-0.80%)
Jun 16, 2008 8.406 8.430 8.207 8.305 58,620,496 -0.18(-2.12%)
Jun 13, 2008 8.402 8.516 8.356 8.484 51,148,868 +0.15(+1.83%)
Jun 12, 2008 8.445 8.465 8.278 8.332 45,058,748 -0.06(-0.70%)
Jun 11, 2008 8.430 8.504 8.360 8.391 62,577,816 -0.09(-1.10%)
Jun 10, 2008 8.508 8.590 8.426 8.484 54,464,468 -0.09(-1.00%)
Jun 09, 2008 8.578 8.641 8.502 8.570 48,194,816 +0.01(+0.09%)
Jun 06, 2008 8.832 8.836 8.562 8.562 55,232,588 -0.30(-3.43%)
Jun 05, 2008 8.789 8.922 8.773 8.867 34,350,096 +0.04(+0.40%)
Jun 04, 2008 8.625 8.867 8.625 8.832 48,985,208 +0.14(+1.62%)
Jun 03, 2008 8.818 8.840 8.598 8.691 54,231,064 -0.10(-1.11%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.