Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2008 7.446 7.583 7.392 7.548 63,278,912 +0.14(+1.90%)
Mar 28, 2008 7.696 7.708 7.388 7.407 52,157,440 -0.23(-3.06%)
Mar 27, 2008 7.774 7.837 7.626 7.641 33,677,020 -0.05(-0.66%)
Mar 26, 2008 7.833 7.860 7.532 7.692 59,771,584 -0.32(-4.04%)
Mar 25, 2008 7.883 8.051 7.840 8.016 49,579,588 +0.13(+1.63%)
Mar 24, 2008 7.575 7.946 7.532 7.887 55,263,524 +0.33(+4.39%)
Mar 21, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.00(+0.00%)
Mar 20, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.02(+0.21%)
Mar 19, 2008 7.657 7.766 7.528 7.540 62,693,276 -0.02(-0.31%)
Mar 18, 2008 7.505 7.614 7.236 7.563 77,492,392 +0.21(+2.81%)
Mar 17, 2008 7.423 7.532 7.204 7.357 61,495,304 -0.03(-0.37%)
Mar 14, 2008 7.532 7.599 7.279 7.384 81,175,344 -0.19(-2.47%)
Mar 13, 2008 7.567 7.641 7.509 7.571 71,199,704 -0.02(-0.26%)
Mar 12, 2008 7.692 7.700 7.571 7.591 41,062,788 -0.06(-0.82%)
Mar 11, 2008 7.653 7.665 7.524 7.653 61,823,852 +0.09(+1.13%)
Mar 10, 2008 7.661 7.700 7.513 7.567 55,831,956 -0.11(-1.42%)
Mar 07, 2008 7.669 7.735 7.614 7.677 55,103,944 -0.02(-0.20%)
Mar 06, 2008 7.708 7.817 7.686 7.692 61,596,372 -0.07(-0.85%)
Mar 05, 2008 7.778 7.930 7.704 7.758 66,182,920 -0.04(-0.50%)
Mar 04, 2008 7.774 7.840 7.680 7.798 69,046,928 -0.01(-0.10%)
Mar 03, 2008 7.638 7.813 7.626 7.805 50,923,756 +0.18(+2.35%)
Feb 29, 2008 7.774 7.837 7.575 7.626 75,555,792 -0.23(-2.88%)
Feb 28, 2008 7.860 7.934 7.837 7.852 44,054,148 -0.05(-0.69%)
Feb 27, 2008 7.872 7.934 7.829 7.907 53,485,344 +0.04(+0.45%)
Feb 26, 2008 7.872 7.958 7.825 7.872 48,900,124 -0.05(-0.69%)
Feb 25, 2008 7.860 7.934 7.735 7.926 48,776,488 +0.06(+0.79%)
Feb 22, 2008 7.755 7.864 7.599 7.864 44,698,628 +0.22(+2.86%)
Feb 21, 2008 7.825 7.903 7.630 7.645 53,541,408 -0.22(-2.78%)
Feb 20, 2008 7.852 7.950 7.786 7.864 75,998,872 -0.12(-1.56%)
Feb 19, 2008 7.942 8.079 7.919 7.989 72,088,144 +0.11(+1.39%)
Feb 18, 2008 7.493 7.891 7.415 7.880 102,466,040 +0.00(+0.00%)
Feb 15, 2008 7.493 7.891 7.415 7.880 102,462,968 +0.37(+4.94%)
Feb 14, 2008 7.446 7.536 7.224 7.509 158,065,120 +0.56(+8.03%)
Feb 13, 2008 6.845 6.982 6.752 6.951 88,771,776 +0.23(+3.37%)
Feb 12, 2008 6.630 6.818 6.630 6.724 44,835,076 +0.08(+1.17%)
Feb 11, 2008 6.603 6.720 6.529 6.646 36,222,044 -0.01(-0.18%)
Feb 08, 2008 6.791 6.806 6.560 6.658 68,443,936 -0.12(-1.84%)
Feb 07, 2008 6.865 6.873 6.685 6.783 55,924,372 -0.05(-0.80%)
Feb 06, 2008 6.935 7.072 6.732 6.838 55,185,008 +0.03(+0.46%)
Feb 05, 2008 6.838 6.994 6.798 6.806 61,585,044 -0.28(-3.96%)
Feb 04, 2008 7.279 7.279 7.079 7.087 32,874,618 -0.15(-2.10%)
Feb 01, 2008 7.134 7.251 7.044 7.239 47,105,976 +0.15(+2.15%)
Jan 31, 2008 6.791 7.103 6.783 7.087 62,224,660 +0.20(+2.89%)
Jan 30, 2008 6.990 7.044 6.853 6.888 56,211,948 -0.12(-1.73%)
Jan 29, 2008 6.939 7.040 6.853 7.009 42,821,344 +0.11(+1.53%)
Jan 28, 2008 6.732 6.912 6.666 6.904 48,959,048 +0.18(+2.73%)
Jan 25, 2008 6.798 6.857 6.701 6.720 55,049,232 -0.09(-1.26%)
Jan 24, 2008 6.701 6.861 6.650 6.806 80,541,448 +0.07(+1.04%)
Jan 23, 2008 6.326 6.771 6.287 6.736 92,887,304 +0.24(+3.66%)
Jan 22, 2008 6.377 6.646 6.373 6.498 90,281,984 -0.15(-2.23%)
Jan 21, 2008 6.767 6.939 6.580 6.646 107,396,272 +0.00(+0.00%)
Jan 18, 2008 6.767 6.939 6.580 6.646 107,396,272 -0.15(-2.18%)
Jan 17, 2008 7.044 7.118 6.791 6.795 76,095,664 -0.30(-4.24%)
Jan 16, 2008 7.017 7.275 6.896 7.095 90,010,792 +0.20(+2.89%)
Jan 15, 2008 6.810 6.978 6.806 6.896 82,304,344 +0.00(+0.00%)
Jan 14, 2008 6.724 6.955 6.689 6.896 62,147,112 +0.21(+3.21%)
Jan 11, 2008 6.627 6.744 6.588 6.681 57,937,132 -0.04(-0.58%)
Jan 10, 2008 6.638 6.771 6.494 6.720 60,958,592 +0.06(+0.94%)
Jan 09, 2008 6.553 6.658 6.439 6.658 69,666,816 +0.17(+2.65%)
Jan 08, 2008 6.650 6.759 6.482 6.486 62,878,196 -0.15(-2.24%)
Jan 07, 2008 6.670 6.756 6.568 6.635 51,940,392 +0.06(+0.95%)
Jan 04, 2008 6.865 6.900 6.557 6.572 58,938,160 -0.20(-2.88%)
Jan 03, 2008 6.912 6.951 6.685 6.767 61,962,132 -0.14(-2.03%)
Jan 02, 2008 7.142 7.189 6.908 6.908 65,871,120 -0.22(-3.07%)
Jan 01, 2008 7.107 7.185 7.103 7.126 50,589,224 +0.00(+0.00%)
Dec 31, 2007 7.107 7.185 7.103 7.126 50,104,536 -0.05(-0.76%)
Dec 28, 2007 7.294 7.294 7.161 7.181 47,989,940 -0.01(-0.16%)
Dec 27, 2007 7.251 7.349 7.185 7.193 43,763,560 -0.04(-0.54%)
Dec 26, 2007 7.076 7.243 7.076 7.232 34,061,164 +0.09(+1.26%)
Dec 24, 2007 7.185 7.212 7.118 7.142 22,209,710 -0.04(-0.60%)
Dec 21, 2007 7.091 7.228 7.005 7.185 87,865,552 +0.11(+1.60%)
Dec 20, 2007 7.044 7.079 7.001 7.072 55,534,344 +0.04(+0.50%)
Dec 19, 2007 7.025 7.064 7.001 7.037 60,967,612 -0.02(-0.28%)
Dec 18, 2007 7.060 7.076 7.013 7.056 90,819,952 -0.01(-0.11%)
Dec 17, 2007 7.029 7.083 7.025 7.064 79,390,968 -0.02(-0.22%)
Dec 14, 2007 6.958 7.122 6.958 7.079 77,841,168 +0.04(+0.55%)
Dec 13, 2007 6.849 7.060 6.826 7.040 67,536,896 +0.16(+2.33%)
Dec 12, 2007 7.064 7.068 6.779 6.880 203,288,784 -0.06(-0.84%)
Dec 11, 2007 7.126 7.177 6.939 6.939 113,381,032 -0.22(-3.11%)
Dec 10, 2007 7.107 7.200 7.099 7.161 93,551,856 +0.03(+0.38%)
Dec 07, 2007 7.118 7.275 7.103 7.134 114,356,696 -0.01(-0.11%)
Dec 06, 2007 7.111 7.239 7.040 7.142 140,637,472 +0.05(+0.66%)
Dec 05, 2007 7.392 7.458 7.056 7.095 300,239,936 -1.00(-12.30%)
Dec 04, 2007 8.133 8.215 8.059 8.090 59,808,932 -0.12(-1.52%)
Dec 03, 2007 7.942 8.438 7.938 8.215 67,705,880 +0.20(+2.48%)
Nov 30, 2007 8.012 8.297 7.798 8.016 68,025,600 +0.09(+1.13%)
Nov 29, 2007 7.759 7.973 7.708 7.926 55,409,456 +0.13(+1.70%)
Nov 28, 2007 7.708 7.821 7.665 7.794 87,463,952 +0.20(+2.57%)
Nov 27, 2007 7.470 7.625 7.419 7.599 65,654,788 +0.14(+1.94%)
Nov 26, 2007 7.575 7.587 7.452 7.454 69,904,664 -0.17(-2.25%)
Nov 23, 2007 7.559 7.626 7.478 7.626 25,814,984 +0.14(+1.82%)
Nov 21, 2007 7.513 7.591 7.439 7.489 53,095,548 -0.07(-0.93%)
Nov 20, 2007 7.614 7.680 7.411 7.559 65,603,736 +0.01(+0.10%)
Nov 19, 2007 7.720 7.720 7.509 7.552 69,065,808 -0.21(-2.71%)
Nov 16, 2007 7.700 7.790 7.610 7.762 57,924,988 +0.09(+1.17%)
Nov 15, 2007 7.680 7.915 7.641 7.673 71,055,624 +0.00(+0.05%)
Nov 14, 2007 7.829 7.887 7.638 7.669 75,180,344 -0.11(-1.36%)
Nov 13, 2007 7.442 7.786 7.349 7.774 98,194,248 +0.38(+5.17%)
Nov 12, 2007 7.559 7.610 7.392 7.392 77,513,688 -0.17(-2.27%)
Nov 09, 2007 7.610 7.669 7.528 7.563 82,945,192 -0.17(-2.22%)
Nov 08, 2007 7.856 7.860 7.618 7.735 91,411,488 -0.11(-1.34%)
Nov 07, 2007 7.985 8.063 7.825 7.840 83,478,048 -0.23(-2.90%)
Nov 06, 2007 7.993 8.106 7.961 8.075 64,300,436 +0.11(+1.32%)
Nov 05, 2007 7.981 8.036 7.938 7.969 61,733,812 -0.05(-0.63%)
Nov 02, 2007 8.086 8.106 7.973 8.020 100,857,400 -0.02(-0.24%)
Nov 01, 2007 8.192 8.203 8.036 8.040 102,017,664 -0.18(-2.14%)
Oct 31, 2007 8.200 8.235 8.133 8.215 98,702,400 +0.06(+0.72%)
Oct 30, 2007 8.102 8.379 8.102 8.157 93,973,080 -0.01(-0.10%)
Oct 29, 2007 8.266 8.281 8.086 8.164 101,649,512 -0.12(-1.46%)
Oct 26, 2007 8.406 8.426 8.172 8.285 237,232,208 -0.02(-0.24%)
Oct 25, 2007 8.840 8.847 8.123 8.305 332,225,856 -1.00(-10.78%)
Oct 24, 2007 9.144 9.331 9.035 9.308 59,746,076 +0.10(+1.06%)
Oct 23, 2007 9.265 9.312 9.136 9.210 42,295,148 -0.04(-0.38%)
Oct 22, 2007 9.089 9.281 9.089 9.245 37,644,620 +0.09(+0.98%)
Oct 19, 2007 9.378 9.437 9.152 9.156 72,867,536 -0.24(-2.53%)
Oct 18, 2007 9.417 9.487 9.292 9.394 51,560,716 -0.02(-0.25%)
Oct 17, 2007 9.499 9.503 9.300 9.417 54,484,464 -0.03(-0.29%)
Oct 16, 2007 9.343 9.480 9.308 9.444 73,392,184 +0.12(+1.26%)
Oct 15, 2007 9.378 9.386 9.249 9.327 37,237,792 -0.04(-0.46%)
Oct 12, 2007 9.277 9.382 9.257 9.370 43,964,372 +0.13(+1.39%)
Oct 11, 2007 9.249 9.370 9.171 9.242 52,869,684 -0.01(-0.08%)
Oct 10, 2007 9.296 9.324 9.164 9.249 54,301,376 -0.08(-0.84%)
Oct 09, 2007 9.304 9.378 9.257 9.327 47,433,300 +0.04(+0.42%)
Oct 08, 2007 9.441 9.444 9.273 9.288 40,513,756 -0.16(-1.73%)
Oct 05, 2007 9.382 9.499 9.269 9.452 48,738,640 +0.11(+1.17%)
Oct 04, 2007 9.327 9.382 9.249 9.343 44,385,212 +0.06(+0.67%)
Oct 03, 2007 9.308 9.405 9.218 9.281 62,527,364 -0.09(-0.92%)
Oct 02, 2007 9.542 9.542 9.347 9.366 44,791,348 -0.14(-1.44%)
Oct 01, 2007 9.441 9.523 9.409 9.503 42,799,584 +0.07(+0.70%)
Sep 28, 2007 9.433 9.507 9.366 9.437 90,480,488 -0.03(-0.29%)
Sep 27, 2007 9.593 9.593 9.444 9.464 54,261,928 -0.03(-0.33%)
Sep 26, 2007 9.468 9.558 9.425 9.495 65,724,652 +0.09(+1.00%)
Sep 25, 2007 9.265 9.409 9.007 9.402 96,776,048 +0.16(+1.77%)
Sep 24, 2007 9.327 9.429 9.210 9.238 95,071,616 -0.08(-0.84%)
Sep 21, 2007 9.343 9.433 9.222 9.316 108,525,944 +0.06(+0.63%)
Sep 20, 2007 9.429 9.441 9.218 9.257 106,328,320 -0.23(-2.47%)
Sep 19, 2007 9.792 9.850 9.394 9.491 149,610,592 -0.27(-2.72%)
Sep 18, 2007 9.780 9.788 9.612 9.757 80,904,624 +0.04(+0.44%)
Sep 17, 2007 9.761 9.780 9.589 9.714 46,952,368 -0.11(-1.11%)
Sep 14, 2007 9.819 9.850 9.722 9.823 42,819,536 -0.03(-0.28%)
Sep 13, 2007 9.940 9.971 9.815 9.850 41,946,156 +0.01(+0.08%)
Sep 12, 2007 9.971 9.999 9.835 9.843 53,994,232 -0.11(-1.06%)
Sep 11, 2007 9.858 9.967 9.792 9.948 42,551,288 +0.15(+1.51%)
Sep 10, 2007 9.772 9.874 9.644 9.800 34,995,912 +0.04(+0.44%)
Sep 07, 2007 9.850 9.905 9.698 9.757 53,509,400 -0.26(-2.61%)
Sep 06, 2007 10.07 10.13 9.967 10.02 32,326,334 -0.04(-0.39%)
Sep 05, 2007 10.05 10.12 9.960 10.06 33,456,230 -0.07(-0.66%)
Sep 04, 2007 10.21 10.26 10.07 10.12 43,360,268 -0.06(-0.57%)
Aug 31, 2007 10.09 10.25 10.05 10.18 36,811,516 +0.21(+2.15%)
Aug 30, 2007 9.917 10.12 9.889 9.967 38,380,752 -0.07(-0.74%)
Aug 29, 2007 9.768 10.08 9.714 10.04 50,142,852 +0.32(+3.25%)
Aug 28, 2007 9.999 10.08 9.718 9.725 46,278,868 -0.36(-3.56%)
Aug 27, 2007 10.13 10.17 10.02 10.08 36,635,120 +0.14(+1.41%)
Aug 24, 2007 9.897 10.01 9.835 9.944 30,326,058 +0.00(+0.04%)
Aug 23, 2007 9.846 9.944 9.792 9.940 51,856,524 +0.18(+1.88%)
Aug 22, 2007 9.714 9.757 9.569 9.757 80,381,440 +0.19(+1.96%)
Aug 21, 2007 9.511 9.749 9.503 9.569 60,644,232 -0.04(-0.45%)
Aug 20, 2007 9.819 9.913 9.581 9.612 60,080,592 -0.24(-2.46%)
Aug 17, 2007 10.06 10.08 9.671 9.854 92,364,504 +0.11(+1.08%)
Aug 16, 2007 9.784 9.948 9.464 9.749 77,582,984 -0.04(-0.44%)
Aug 15, 2007 9.932 10.10 9.780 9.792 64,209,332 -0.16(-1.61%)
Aug 14, 2007 10.10 10.10 9.784 9.952 58,888,508 -0.10(-1.01%)
Aug 13, 2007 10.07 10.10 9.897 10.05 48,637,492 +0.12(+1.26%)
Aug 10, 2007 9.718 10.01 9.441 9.928 74,478,336 +0.15(+1.56%)
Aug 09, 2007 9.886 9.995 9.620 9.776 79,006,088 -0.26(-2.60%)
Aug 08, 2007 10.19 10.22 9.796 10.04 99,678,344 -0.06(-0.62%)
Aug 07, 2007 9.936 10.28 9.897 10.10 51,024,236 -0.02(-0.16%)
Aug 06, 2007 10.07 10.13 9.815 10.12 59,183,504 +0.14(+1.37%)
Aug 03, 2007 10.06 10.17 9.971 9.979 62,397,240 -0.09(-0.93%)
Aug 02, 2007 10.21 10.26 9.932 10.07 66,383,892 -0.11(-1.07%)
Aug 01, 2007 10.14 10.21 9.960 10.18 102,693,856 -0.07(-0.68%)
Jul 31, 2007 10.63 10.73 10.24 10.25 66,144,040 -0.37(-3.46%)
Jul 30, 2007 10.29 10.63 10.20 10.62 54,502,352 +0.21(+2.06%)
Jul 27, 2007 10.68 10.73 10.40 10.40 64,780,004 -0.21(-2.02%)
Jul 26, 2007 10.75 10.78 10.30 10.62 139,344,064 -0.52(-4.66%)
Jul 25, 2007 11.12 11.23 10.99 11.14 59,873,344 +0.09(+0.81%)
Jul 24, 2007 11.13 11.32 11.00 11.05 57,036,420 -0.21(-1.87%)
Jul 23, 2007 11.24 11.36 11.20 11.26 49,190,808 +0.10(+0.91%)
Jul 20, 2007 11.33 11.33 11.13 11.16 52,396,036 -0.15(-1.31%)
Jul 19, 2007 11.33 11.48 11.17 11.31 49,236,952 -0.02(-0.17%)
Jul 18, 2007 10.94 11.35 10.94 11.33 75,619,216 +0.33(+2.98%)
Jul 17, 2007 10.83 11.01 10.80 11.00 41,565,536 +0.21(+1.95%)
Jul 16, 2007 10.86 10.97 10.78 10.79 37,440,624 -0.13(-1.18%)
Jul 13, 2007 10.85 10.97 10.77 10.92 53,674,868 +0.10(+0.90%)
Jul 12, 2007 10.89 10.89 10.75 10.82 46,525,392 -0.01(-0.11%)
Jul 11, 2007 10.73 10.83 10.72 10.83 46,370,544 +0.06(+0.54%)
Jul 10, 2007 10.94 10.96 10.77 10.77 58,624,360 -0.27(-2.44%)
Jul 09, 2007 11.12 11.13 10.99 11.04 36,794,692 -0.11(-1.01%)
Jul 06, 2007 11.12 11.20 11.11 11.15 29,383,640 +0.04(+0.39%)
Jul 05, 2007 11.10 11.13 11.03 11.11 35,958,040 -0.05(-0.42%)
Jul 03, 2007 11.10 11.17 11.02 11.16 17,645,768 +0.06(+0.53%)
Jul 02, 2007 11.02 11.12 11.02 11.10 30,752,882 +0.12(+1.14%)
Jun 29, 2007 11.00 11.11 10.88 10.97 38,178,532 +0.02(+0.21%)
Jun 28, 2007 10.86 11.03 10.82 10.95 36,542,800 +0.05(+0.50%)
Jun 27, 2007 10.74 10.91 10.74 10.90 44,440,620 +0.04(+0.36%)
Jun 26, 2007 10.88 11.03 10.77 10.86 42,590,116 +0.05(+0.43%)
Jun 25, 2007 10.84 10.97 10.75 10.81 32,328,750 -0.02(-0.22%)
Jun 22, 2007 11.06 11.08 10.83 10.83 60,809,044 -0.25(-2.22%)
Jun 21, 2007 10.98 11.12 10.83 11.08 46,520,740 +0.08(+0.74%)
Jun 20, 2007 11.03 11.26 10.97 11.00 65,838,044 +0.03(+0.29%)
Jun 19, 2007 10.84 10.99 10.83 10.97 64,605,560 +0.05(+0.43%)
Jun 18, 2007 10.90 10.98 10.88 10.92 41,163,480 -0.00(-0.04%)
Jun 15, 2007 10.88 11.06 10.85 10.92 95,612,440 +0.18(+1.71%)
Jun 14, 2007 10.46 10.75 10.42 10.74 76,586,808 +0.25(+2.42%)
Jun 13, 2007 10.22 10.49 10.17 10.49 54,164,536 +0.28(+2.75%)
Jun 12, 2007 10.24 10.39 10.20 10.21 57,542,984 -0.09(-0.83%)
Jun 11, 2007 10.28 10.34 10.20 10.29 33,754,680 +0.02(+0.15%)
Jun 08, 2007 10.14 10.32 10.11 10.28 56,415,552 +0.06(+0.57%)
Jun 07, 2007 10.33 10.46 10.08 10.22 80,916,696 -0.24(-2.28%)
Jun 06, 2007 10.55 10.57 10.44 10.46 38,650,448 -0.12(-1.18%)
Jun 05, 2007 10.51 10.60 10.37 10.58 42,243,100 +0.03(+0.26%)
Jun 04, 2007 10.61 10.65 10.51 10.55 33,930,336 -0.12(-1.13%)
Jun 01, 2007 10.72 10.73 10.62 10.67 29,640,934 -0.02(-0.22%)
May 31, 2007 10.79 10.83 10.63 10.70 46,804,188 -0.02(-0.22%)
May 30, 2007 10.55 10.73 10.47 10.72 39,634,052 +0.15(+1.44%)
May 29, 2007 10.60 10.63 10.46 10.57 35,354,508 -0.06(-0.59%)
May 25, 2007 10.50 10.68 10.49 10.63 31,751,826 +0.15(+1.41%)
May 24, 2007 10.72 10.73 10.46 10.48 48,934,028 -0.18(-1.72%)
May 23, 2007 10.70 10.83 10.61 10.67 29,916,340 -0.01(-0.11%)
May 22, 2007 10.75 10.75 10.63 10.68 36,659,028 -0.07(-0.65%)
May 21, 2007 10.84 10.92 10.72 10.75 39,715,964 +0.00(+0.04%)
May 18, 2007 10.53 10.79 10.46 10.74 50,907,556 +0.25(+2.34%)
May 17, 2007 10.54 10.58 10.49 10.50 31,583,200 -0.12(-1.10%)
May 16, 2007 10.43 10.62 10.43 10.62 42,984,848 +0.24(+2.29%)
May 15, 2007 10.44 10.60 10.37 10.38 53,637,916 +0.00(+0.04%)
May 14, 2007 10.33 10.48 10.30 10.37 36,757,212 +0.07(+0.64%)
May 11, 2007 10.18 10.36 10.14 10.31 36,837,944 +0.16(+1.58%)
May 10, 2007 10.18 10.25 10.15 10.15 36,750,020 -0.11(-1.07%)
May 09, 2007 10.22 10.30 10.19 10.26 61,653,356 -0.07(-0.64%)
May 08, 2007 10.44 10.44 10.28 10.32 58,197,272 -0.11(-1.05%)
May 07, 2007 10.58 10.58 10.42 10.43 34,001,316 -0.06(-0.59%)
May 04, 2007 10.65 10.71 10.43 10.49 45,497,420 -0.14(-1.28%)
May 03, 2007 10.65 10.72 10.58 10.63 46,152,940 +0.04(+0.37%)
May 02, 2007 10.54 10.76 10.54 10.59 65,909,132 +0.17(+1.65%)
May 01, 2007 10.51 10.62 10.24 10.42 56,292,612 +0.02(+0.15%)
Apr 30, 2007 10.55 10.60 10.40 10.40 64,870,184 -0.11(-1.00%)
Apr 27, 2007 10.60 10.63 10.38 10.51 63,010,184 -0.07(-0.63%)
Apr 26, 2007 11.10 11.10 10.57 10.58 86,058,848 -0.39(-3.52%)
Apr 25, 2007 10.76 11.01 10.71 10.96 51,962,276 +0.22(+2.03%)
Apr 24, 2007 10.77 10.85 10.64 10.74 32,848,628 -0.05(-0.43%)
Apr 23, 2007 10.88 10.98 10.72 10.79 29,383,890 -0.10(-0.93%)
Apr 20, 2007 10.93 10.97 10.73 10.89 45,346,040 +0.14(+1.27%)
Apr 19, 2007 10.74 10.80 10.69 10.76 23,018,528 -0.11(-0.97%)
Apr 18, 2007 10.85 10.92 10.76 10.86 23,508,978 -0.07(-0.61%)
Apr 17, 2007 10.85 10.99 10.84 10.93 26,707,510 +0.04(+0.39%)
Apr 16, 2007 11.05 11.06 10.83 10.88 38,986,704 -0.11(-1.03%)
Apr 13, 2007 10.92 11.06 10.89 11.00 37,859,380 +0.12(+1.11%)
Apr 12, 2007 10.77 10.90 10.61 10.88 36,377,192 +0.18(+1.64%)
Apr 11, 2007 10.54 10.87 10.51 10.70 70,081,576 +0.28(+2.66%)
Apr 10, 2007 10.26 10.46 10.26 10.42 31,822,966 +0.10(+0.95%)
Apr 09, 2007 10.38 10.45 10.28 10.33 19,506,138 -0.06(-0.56%)
Apr 05, 2007 10.23 10.40 10.22 10.38 24,128,224 +0.10(+0.95%)
Apr 04, 2007 10.27 10.30 10.17 10.29 36,829,988 +0.05(+0.46%)
Apr 03, 2007 10.13 10.30 10.05 10.24 44,499,576 +0.20(+1.94%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.