Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Comcast Corp (NQ: CMCSA )

40.27 +0.45 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2004 5.113 5.131 5.013 5.021 19,776,788 -0.07(-1.46%)
May 27, 2004 5.184 5.195 5.065 5.096 32,828,584 -0.05(-1.04%)
May 26, 2004 5.162 5.184 5.094 5.150 35,444,096 +0.02(+0.41%)
May 25, 2004 5.021 5.157 4.971 5.129 25,314,136 +0.14(+2.74%)
May 24, 2004 5.046 5.073 4.957 4.992 20,003,940 +0.03(+0.63%)
May 21, 2004 4.992 5.020 4.931 4.961 20,981,730 +0.02(+0.46%)
May 20, 2004 4.902 4.957 4.872 4.938 20,609,678 +0.06(+1.24%)
May 19, 2004 4.947 4.982 4.857 4.877 27,877,758 -0.00(-0.04%)
May 18, 2004 4.848 4.899 4.806 4.879 36,465,700 +0.09(+1.81%)
May 17, 2004 4.836 4.857 4.770 4.792 31,575,216 -0.12(-2.54%)
May 14, 2004 4.857 4.943 4.815 4.917 33,773,704 +0.07(+1.50%)
May 13, 2004 4.904 4.919 4.825 4.845 44,026,272 -0.06(-1.20%)
May 12, 2004 4.924 4.973 4.832 4.904 33,144,138 -0.04(-0.74%)
May 11, 2004 4.874 5.001 4.872 4.940 29,008,518 +0.07(+1.53%)
May 10, 2004 4.926 4.961 4.839 4.865 47,712,584 -0.12(-2.50%)
May 07, 2004 4.909 5.008 4.877 4.990 38,242,556 +0.05(+0.95%)
May 06, 2004 5.047 5.060 4.919 4.943 38,019,248 -0.13(-2.60%)
May 05, 2004 5.152 5.160 5.065 5.075 30,776,534 -0.07(-1.38%)
May 04, 2004 5.179 5.209 5.103 5.146 34,292,196 -0.05(-0.87%)
May 03, 2004 5.235 5.264 5.179 5.191 33,103,396 -0.04(-0.76%)
Apr 30, 2004 5.328 5.361 5.212 5.231 30,671,606 -0.07(-1.34%)
Apr 29, 2004 5.271 5.389 5.257 5.302 58,744,228 +0.06(+1.23%)
Apr 28, 2004 5.493 5.493 5.181 5.238 115,510,976 +0.04(+0.77%)
Apr 27, 2004 5.193 5.320 5.160 5.198 41,109,816 +0.02(+0.40%)
Apr 26, 2004 5.082 5.183 5.065 5.178 36,440,716 +0.16(+3.22%)
Apr 23, 2004 5.025 5.051 4.976 5.016 35,963,352 -0.03(-0.62%)
Apr 22, 2004 5.108 5.146 5.041 5.047 38,497,764 -0.06(-1.12%)
Apr 21, 2004 5.183 5.217 5.086 5.105 31,946,884 -0.10(-1.83%)
Apr 20, 2004 5.273 5.316 5.186 5.200 23,375,084 -0.12(-2.22%)
Apr 19, 2004 5.223 5.344 5.202 5.318 21,114,330 +0.07(+1.39%)
Apr 16, 2004 5.313 5.325 5.195 5.245 23,623,374 +0.01(+0.13%)
Apr 15, 2004 5.327 5.349 5.200 5.238 34,290,656 -0.08(-1.47%)
Apr 14, 2004 5.167 5.341 5.160 5.316 35,422,956 +0.11(+2.20%)
Apr 13, 2004 5.294 5.299 5.164 5.202 27,648,300 -0.06(-1.15%)
Apr 12, 2004 5.162 5.295 5.129 5.263 35,278,824 +0.19(+3.76%)
Apr 08, 2004 5.143 5.148 5.044 5.072 19,229,856 -0.01(-0.20%)
Apr 07, 2004 5.150 5.184 5.058 5.082 27,334,286 -0.09(-1.71%)
Apr 06, 2004 5.106 5.202 5.103 5.171 20,322,182 +0.01(+0.13%)
Apr 05, 2004 5.044 5.172 5.027 5.164 23,689,484 +0.12(+2.34%)
Apr 02, 2004 5.134 5.146 5.027 5.046 26,079,378 -0.01(-0.27%)
Apr 01, 2004 4.980 5.115 4.936 5.060 30,820,350 +0.07(+1.43%)
Mar 31, 2004 5.056 5.056 4.968 4.988 27,591,416 -0.03(-0.69%)
Mar 30, 2004 5.011 5.034 4.990 5.023 20,453,246 -0.01(-0.10%)
Mar 29, 2004 5.073 5.091 4.997 5.028 29,732,636 -0.04(-0.85%)
Mar 26, 2004 4.933 5.176 4.891 5.072 33,760,252 +0.13(+2.70%)
Mar 25, 2004 4.871 4.956 4.862 4.938 39,589,320 +0.08(+1.68%)
Mar 24, 2004 4.886 4.938 4.815 4.857 26,265,404 -0.03(-0.57%)
Mar 23, 2004 4.978 5.014 4.874 4.884 25,244,568 -0.07(-1.37%)
Mar 22, 2004 4.956 4.990 4.898 4.952 29,370,578 -0.02(-0.38%)
Mar 19, 2004 5.014 5.053 4.951 4.971 35,694,692 -0.05(-0.93%)
Mar 18, 2004 5.020 5.082 5.004 5.018 22,529,512 -0.02(-0.34%)
Mar 17, 2004 5.077 5.127 4.952 5.035 21,313,808 +0.01(+0.10%)
Mar 16, 2004 5.067 5.098 5.018 5.030 24,831,390 +0.00(+0.07%)
Mar 15, 2004 5.108 5.136 5.016 5.027 28,548,834 -0.09(-1.73%)
Mar 12, 2004 5.063 5.117 5.032 5.115 28,815,958 +0.08(+1.51%)
Mar 11, 2004 5.165 5.176 5.030 5.039 37,985,424 -0.13(-2.52%)
Mar 10, 2004 5.176 5.266 5.164 5.169 39,597,392 -0.01(-0.27%)
Mar 09, 2004 5.214 5.242 5.160 5.183 28,110,674 -0.02(-0.40%)
Mar 08, 2004 5.276 5.334 5.176 5.204 25,801,492 -0.08(-1.45%)
Mar 05, 2004 5.275 5.360 5.247 5.280 32,123,300 -0.05(-0.87%)
Mar 04, 2004 5.299 5.337 5.283 5.326 24,237,184 +0.05(+1.01%)
Mar 03, 2004 5.205 5.302 5.197 5.273 33,461,996 +0.08(+1.57%)
Mar 02, 2004 5.292 5.308 5.186 5.191 30,344,140 -0.06(-1.22%)
Mar 01, 2004 5.247 5.278 5.191 5.256 29,789,136 +0.06(+1.17%)
Feb 27, 2004 5.221 5.230 5.156 5.195 29,979,006 +0.00(+0.00%)
Feb 26, 2004 5.169 5.283 5.143 5.195 32,707,898 +0.00(+0.07%)
Feb 25, 2004 5.204 5.223 5.174 5.191 39,392,148 +0.02(+0.37%)
Feb 24, 2004 5.153 5.224 5.093 5.172 58,357,572 +0.05(+1.05%)
Feb 23, 2004 5.237 5.242 5.094 5.119 59,117,820 -0.12(-2.22%)
Feb 20, 2004 5.287 5.368 5.193 5.235 42,624,544 -0.01(-0.23%)
Feb 19, 2004 5.368 5.377 5.242 5.247 44,603,568 -0.10(-1.79%)
Feb 18, 2004 5.341 5.353 5.282 5.342 39,410,212 +0.01(+0.16%)
Feb 17, 2004 5.238 5.361 5.186 5.334 94,421,624 +0.15(+2.84%)
Feb 13, 2004 5.249 5.249 5.160 5.186 90,752,608 -0.03(-0.53%)
Feb 12, 2004 5.457 5.476 5.198 5.214 165,071,520 -0.20(-3.75%)
Feb 11, 2004 5.439 5.544 5.289 5.417 283,872,896 -0.47(-7.96%)
Feb 10, 2004 5.792 5.942 5.759 5.885 24,329,428 +0.12(+2.04%)
Feb 09, 2004 5.811 5.833 5.743 5.767 21,358,010 -0.02(-0.39%)
Feb 06, 2004 5.807 5.812 5.740 5.790 22,213,574 +0.01(+0.21%)
Feb 05, 2004 5.812 5.847 5.727 5.778 20,075,430 -0.04(-0.63%)
Feb 04, 2004 5.844 5.930 5.804 5.814 24,073,834 -0.05(-0.80%)
Feb 03, 2004 5.965 5.984 5.845 5.861 25,796,496 -0.05(-0.88%)
Feb 02, 2004 5.955 6.022 5.849 5.913 35,182,352 -0.00(-0.03%)
Jan 30, 2004 5.977 6.104 5.892 5.915 30,426,774 -0.09(-1.45%)
Jan 29, 2004 5.929 6.012 5.828 6.001 30,033,968 +0.11(+1.91%)
Jan 28, 2004 6.154 6.154 5.866 5.889 35,666,632 -0.22(-3.58%)
Jan 27, 2004 6.218 6.267 6.078 6.107 24,661,892 -0.15(-2.33%)
Jan 26, 2004 6.112 6.265 6.098 6.253 26,959,928 +0.10(+1.66%)
Jan 23, 2004 6.229 6.308 6.097 6.151 34,408,652 -0.08(-1.23%)
Jan 22, 2004 6.234 6.305 6.171 6.227 33,162,586 -0.04(-0.64%)
Jan 21, 2004 6.180 6.322 6.118 6.267 25,070,842 +0.09(+1.40%)
Jan 20, 2004 6.239 6.248 6.115 6.180 22,759,354 -0.04(-0.70%)
Jan 16, 2004 6.220 6.331 6.175 6.223 24,521,988 +0.02(+0.39%)
Jan 15, 2004 6.234 6.310 6.158 6.199 28,678,776 -0.02(-0.28%)
Jan 14, 2004 6.192 6.236 6.128 6.217 21,932,680 +0.06(+0.90%)
Jan 13, 2004 6.147 6.218 6.093 6.161 30,609,330 +0.03(+0.45%)
Jan 12, 2004 6.123 6.156 6.010 6.133 22,264,820 +0.03(+0.57%)
Jan 09, 2004 6.011 6.178 5.991 6.099 31,739,446 +0.03(+0.49%)
Jan 08, 2004 5.920 6.069 5.880 6.069 29,627,878 +0.14(+2.34%)
Jan 07, 2004 5.759 5.948 5.727 5.930 31,664,938 +0.15(+2.67%)
Jan 06, 2004 5.679 5.809 5.672 5.776 25,691,568 +0.01(+0.12%)
Jan 05, 2004 5.741 5.793 5.672 5.769 29,297,166 +0.05(+0.91%)
Jan 02, 2004 5.708 5.797 5.661 5.717 22,055,990 +0.03(+0.52%)
Dec 31, 2003 5.618 5.703 5.613 5.688 17,749,720 +0.09(+1.67%)
Dec 30, 2003 5.608 5.620 5.549 5.594 15,965,601 -0.03(-0.62%)
Dec 29, 2003 5.550 5.629 5.519 5.629 20,578,122 +0.07(+1.31%)
Dec 26, 2003 5.556 5.594 5.537 5.556 4,460,821 +0.03(+0.57%)
Dec 24, 2003 5.502 5.557 5.481 5.524 7,862,652 -0.02(-0.31%)
Dec 23, 2003 5.596 5.599 5.512 5.542 24,149,870 -0.05(-0.87%)
Dec 22, 2003 5.537 5.596 5.505 5.590 23,587,438 +0.05(+0.97%)
Dec 19, 2003 5.576 5.582 5.453 5.537 42,448,056 +0.00(+0.00%)
Dec 18, 2003 5.420 5.550 5.367 5.537 48,323,620 +0.06(+1.17%)
Dec 17, 2003 5.504 5.550 5.420 5.472 24,628,038 -0.07(-1.31%)
Dec 16, 2003 5.464 5.545 5.455 5.545 36,871,280 +0.04(+0.79%)
Dec 15, 2003 5.512 5.594 5.467 5.502 31,381,076 -0.01(-0.09%)
Dec 12, 2003 5.490 5.511 5.422 5.507 18,671,090 +0.03(+0.54%)
Dec 11, 2003 5.429 5.485 5.389 5.478 26,442,974 +0.05(+0.96%)
Dec 10, 2003 5.452 5.509 5.379 5.426 20,031,144 -0.03(-0.57%)
Dec 09, 2003 5.519 5.531 5.407 5.457 25,299,818 -0.04(-0.73%)
Dec 08, 2003 5.443 5.507 5.433 5.497 19,446,562 +0.02(+0.38%)
Dec 05, 2003 5.533 5.540 5.427 5.476 17,386,682 -0.06(-1.03%)
Dec 04, 2003 5.464 5.557 5.455 5.533 24,788,374 +0.05(+0.89%)
Dec 03, 2003 5.550 5.574 5.483 5.485 30,995,642 +0.01(+0.19%)
Dec 02, 2003 5.422 5.478 5.396 5.474 33,686,540 -0.01(-0.22%)
Dec 01, 2003 5.446 5.498 5.400 5.486 27,174,542 +0.01(+0.09%)
Nov 28, 2003 5.498 5.511 5.438 5.481 8,067,723 -0.02(-0.44%)
Nov 26, 2003 5.518 5.550 5.420 5.505 22,869,838 -0.01(-0.19%)
Nov 25, 2003 5.570 5.594 5.498 5.516 24,491,958 -0.07(-1.21%)
Nov 24, 2003 5.538 5.606 5.490 5.583 28,574,486 +0.11(+1.93%)
Nov 21, 2003 5.405 5.498 5.335 5.478 25,481,482 +0.13(+2.37%)
Nov 20, 2003 5.379 5.453 5.325 5.351 20,875,452 -0.08(-1.41%)
Nov 19, 2003 5.290 5.438 5.276 5.427 22,533,744 +0.09(+1.72%)
Nov 18, 2003 5.509 5.531 5.322 5.335 34,149,444 -0.16(-2.97%)
Nov 17, 2003 5.439 5.521 5.436 5.498 19,095,164 -0.00(-0.06%)
Nov 14, 2003 5.507 5.609 5.481 5.502 24,225,780 -0.02(-0.31%)
Nov 13, 2003 5.507 5.554 5.455 5.519 22,767,510 -0.01(-0.22%)
Nov 12, 2003 5.507 5.552 5.431 5.531 25,499,616 +0.01(+0.19%)
Nov 11, 2003 5.641 5.656 5.511 5.521 20,902,552 -0.15(-2.66%)
Nov 10, 2003 5.776 5.779 5.663 5.672 18,301,968 -0.11(-1.86%)
Nov 07, 2003 5.755 5.819 5.736 5.779 46,258,112 +0.08(+1.43%)
Nov 06, 2003 5.714 5.744 5.597 5.698 22,146,878 +0.02(+0.40%)
Nov 05, 2003 5.663 5.733 5.630 5.675 26,643,402 -0.01(-0.09%)
Nov 04, 2003 5.748 5.760 5.653 5.681 23,986,014 -0.12(-2.00%)
Nov 03, 2003 5.878 5.904 5.811 5.797 14,913,689 -0.08(-1.33%)
Oct 31, 2003 5.819 5.915 5.770 5.875 26,076,780 +0.08(+1.38%)
Oct 30, 2003 5.831 5.849 5.604 5.795 36,344,228 -0.04(-0.62%)
Oct 29, 2003 5.830 5.918 5.764 5.831 24,192,652 +0.00(+0.00%)
Oct 28, 2003 5.686 5.852 5.663 5.831 24,963,808 +0.21(+3.73%)
Oct 27, 2003 5.622 5.672 5.575 5.622 14,674,911 +0.05(+0.81%)
Oct 24, 2003 5.486 5.589 5.434 5.576 19,185,272 +0.02(+0.31%)
Oct 23, 2003 5.533 5.568 5.446 5.559 20,858,736 +0.03(+0.50%)
Oct 22, 2003 5.635 5.644 5.492 5.531 15,180,333 -0.12(-2.09%)
Oct 21, 2003 5.589 5.681 5.557 5.649 16,820,006 +0.06(+1.12%)
Oct 20, 2003 5.613 5.630 5.524 5.587 23,431,864 -0.00(-0.06%)
Oct 17, 2003 5.738 5.830 5.573 5.590 34,754,040 -0.16(-2.75%)
Oct 16, 2003 5.615 5.778 5.604 5.748 18,640,308 +0.12(+2.13%)
Oct 15, 2003 5.642 5.653 5.580 5.629 24,830,468 +0.00(+0.06%)
Oct 14, 2003 5.559 5.634 5.535 5.625 13,887,952 +0.07(+1.19%)
Oct 13, 2003 5.599 5.648 5.530 5.559 16,524,417 -0.00(-0.06%)
Oct 10, 2003 5.431 5.596 5.412 5.563 13,921,964 +0.11(+2.04%)
Oct 09, 2003 5.512 5.575 5.420 5.452 27,328,542 +0.03(+0.48%)
Oct 08, 2003 5.623 5.635 5.419 5.426 27,025,306 -0.16(-2.95%)
Oct 07, 2003 5.500 5.627 5.467 5.590 38,274,112 -0.03(-0.62%)
Oct 06, 2003 5.597 5.715 5.571 5.625 24,046,104 +0.00(+0.00%)
Oct 03, 2003 5.585 5.696 5.550 5.625 31,037,016 +0.09(+1.57%)
Oct 02, 2003 5.500 5.544 5.429 5.538 29,846,324 +0.02(+0.44%)
Oct 01, 2003 5.354 5.526 5.334 5.514 33,229,706 +0.17(+3.15%)
Sep 30, 2003 5.313 5.360 5.245 5.346 46,549,660 -0.01(-0.13%)
Sep 29, 2003 5.198 5.363 5.155 5.353 21,322,046 +0.17(+3.35%)
Sep 26, 2003 5.226 5.269 5.169 5.179 35,162,584 -0.08(-1.61%)
Sep 25, 2003 5.302 5.401 5.250 5.264 20,727,850 -0.04(-0.72%)
Sep 24, 2003 5.460 5.485 5.290 5.302 32,520,300 -0.18(-3.26%)
Sep 23, 2003 5.335 5.500 5.325 5.481 27,720,958 +0.18(+3.40%)
Sep 22, 2003 5.316 5.360 5.202 5.301 43,382,088 -0.11(-2.05%)
Sep 19, 2003 5.436 5.570 5.348 5.412 25,746,716 -0.05(-0.86%)
Sep 18, 2003 5.485 5.533 5.420 5.459 26,928,594 +0.01(+0.13%)
Sep 17, 2003 5.391 5.504 5.356 5.452 32,723,018 +0.04(+0.77%)
Sep 16, 2003 5.211 5.420 5.209 5.410 26,666,936 +0.21(+4.07%)
Sep 15, 2003 5.261 5.283 5.186 5.198 20,740,742 -0.08(-1.54%)
Sep 12, 2003 5.273 5.297 5.173 5.280 22,716,306 -0.02(-0.29%)
Sep 11, 2003 5.282 5.316 5.190 5.295 26,550,978 +0.03(+0.56%)
Sep 10, 2003 5.327 5.366 5.254 5.266 26,550,594 -0.10(-1.87%)
Sep 09, 2003 5.276 5.403 5.273 5.367 30,750,782 +0.06(+1.14%)
Sep 08, 2003 5.240 5.332 5.237 5.306 29,228,368 +0.10(+1.86%)
Sep 05, 2003 5.322 5.328 5.165 5.209 34,701,248 -0.11(-2.05%)
Sep 04, 2003 5.091 5.327 5.084 5.318 32,706,362 +0.17(+3.30%)
Sep 03, 2003 5.146 5.195 5.113 5.148 27,129,426 +0.02(+0.47%)
Sep 02, 2003 5.132 5.169 5.058 5.124 31,555,998 -0.04(-0.74%)
Aug 29, 2003 5.096 5.190 5.060 5.162 20,651,956 +0.07(+1.43%)
Aug 28, 2003 5.004 5.112 5.004 5.089 28,015,356 +0.01(+0.10%)
Aug 27, 2003 5.030 5.108 5.011 5.084 23,190,212 +0.03(+0.62%)
Aug 26, 2003 5.013 5.073 4.926 5.053 28,739,088 +0.04(+0.80%)
Aug 25, 2003 4.909 5.020 4.888 5.013 25,517,842 +0.07(+1.33%)
Aug 22, 2003 5.103 5.143 4.928 4.947 30,456,754 -0.14(-2.66%)
Aug 21, 2003 5.067 5.106 5.021 5.082 27,611,786 +0.03(+0.51%)
Aug 20, 2003 5.063 5.101 5.037 5.056 21,520,206 -0.03(-0.55%)
Aug 19, 2003 5.105 5.131 5.028 5.084 24,313,670 -0.02(-0.34%)
Aug 18, 2003 5.152 5.162 5.056 5.101 21,263,074 -0.01(-0.23%)
Aug 15, 2003 5.183 5.190 5.063 5.113 16,294,951 -0.05(-0.94%)
Aug 14, 2003 5.191 5.309 5.103 5.162 33,295,188 +0.00(+0.07%)
Aug 13, 2003 5.269 5.306 5.117 5.158 19,792,932 -0.07(-1.26%)
Aug 12, 2003 5.153 5.240 5.091 5.224 19,410,886 +0.08(+1.58%)
Aug 11, 2003 5.073 5.208 5.065 5.143 16,603,201 +0.06(+1.26%)
Aug 08, 2003 5.103 5.172 5.053 5.079 14,320,924 +0.00(+0.03%)
Aug 07, 2003 5.034 5.129 4.995 5.077 20,173,054 +0.05(+0.90%)
Aug 06, 2003 5.046 5.134 5.027 5.032 25,392,158 -0.03(-0.62%)
Aug 05, 2003 5.202 5.230 5.044 5.063 24,937,088 -0.18(-3.38%)
Aug 04, 2003 5.211 5.341 5.159 5.240 24,329,812 -0.03(-0.63%)
Aug 01, 2003 5.285 5.332 5.217 5.273 23,710,622 -0.01(-0.26%)
Jul 31, 2003 5.320 5.455 5.240 5.287 52,455,092 -0.06(-1.10%)
Jul 30, 2003 5.412 5.472 5.332 5.346 34,180,732 -0.02(-0.39%)
Jul 29, 2003 5.389 5.429 5.292 5.367 40,417,600 +0.13(+2.45%)
Jul 28, 2003 5.294 5.322 5.173 5.238 22,917,322 -0.04(-0.69%)
Jul 25, 2003 5.099 5.301 4.982 5.275 41,919,644 +0.17(+3.26%)
Jul 24, 2003 5.278 5.285 5.096 5.108 36,235,472 -0.15(-2.90%)
Jul 23, 2003 5.252 5.309 5.059 5.261 49,291,884 -0.02(-0.43%)
Jul 22, 2003 5.249 5.361 5.195 5.283 27,104,828 +0.02(+0.46%)
Jul 21, 2003 5.393 5.396 5.197 5.259 39,512,836 -0.14(-2.63%)
Jul 18, 2003 5.394 5.459 5.222 5.401 30,989,848 +0.06(+1.20%)
Jul 17, 2003 5.438 5.490 5.315 5.337 24,766,820 -0.16(-2.96%)
Jul 16, 2003 5.674 5.675 5.465 5.500 25,192,680 -0.11(-2.03%)
Jul 15, 2003 5.712 5.823 5.571 5.614 24,686,490 -0.06(-0.99%)
Jul 14, 2003 5.625 5.835 5.573 5.670 29,065,788 +0.12(+2.25%)
Jul 11, 2003 5.523 5.564 5.486 5.545 19,736,816 +0.04(+0.79%)
Jul 10, 2003 5.545 5.609 5.459 5.502 33,083,026 -0.12(-2.13%)
Jul 09, 2003 5.689 5.705 5.575 5.622 25,159,626 -0.09(-1.60%)
Jul 08, 2003 5.710 5.727 5.623 5.714 37,561,868 -0.00(-0.03%)
Jul 07, 2003 5.585 5.771 5.524 5.715 56,669,888 +0.33(+6.22%)
Jul 03, 2003 5.268 5.433 5.268 5.380 25,133,106 +0.08(+1.47%)
Jul 02, 2003 5.280 5.341 5.197 5.302 34,607,360 +0.02(+0.30%)
Jul 01, 2003 5.205 5.292 5.179 5.287 37,918,932 +0.05(+0.93%)
Jun 30, 2003 5.289 5.386 5.271 5.238 57,501,284 -0.05(-0.95%)
Jun 27, 2003 5.389 5.448 5.198 5.289 35,042,064 -0.09(-1.74%)
Jun 26, 2003 5.278 5.394 5.278 5.382 38,194,896 +0.10(+1.99%)
Jun 25, 2003 5.289 5.421 5.242 5.277 30,622,410 -0.01(-0.19%)
Jun 24, 2003 5.386 5.417 5.264 5.287 25,206,902 -0.08(-1.48%)
Jun 23, 2003 5.438 5.459 5.295 5.367 28,930,112 -0.09(-1.68%)
Jun 20, 2003 5.394 5.594 5.363 5.459 85,284,064 +0.03(+0.48%)
Jun 19, 2003 5.672 5.675 5.412 5.433 51,018,772 -0.26(-4.54%)
Jun 18, 2003 5.776 5.793 5.651 5.691 35,369,144 -0.14(-2.32%)
Jun 17, 2003 5.932 5.951 5.800 5.826 36,117,092 -0.16(-2.75%)
Jun 16, 2003 5.814 6.045 5.781 5.991 29,768,380 +0.16(+2.71%)
Jun 13, 2003 5.868 5.953 5.805 5.833 31,311,936 -0.05(-0.77%)
Jun 12, 2003 5.703 5.934 5.688 5.878 46,332,764 +0.18(+3.17%)
Jun 11, 2003 5.455 5.700 5.408 5.698 33,570,384 +0.22(+4.06%)
Jun 10, 2003 5.502 5.523 5.342 5.475 21,766,574 +0.08(+1.43%)
Jun 09, 2003 5.337 5.436 5.289 5.398 21,574,014 +0.01(+0.19%)
Jun 06, 2003 5.597 5.648 5.368 5.387 40,078,216 -0.17(-3.09%)
Jun 05, 2003 5.476 5.573 5.374 5.559 29,934,036 +0.10(+1.91%)
Jun 04, 2003 5.278 5.490 5.231 5.455 29,956,714 +0.17(+3.28%)
Jun 03, 2003 5.344 5.386 5.219 5.282 23,164,076 -0.02(-0.39%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.