Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Comcast Corp (NQ: CMCSA )

38.36 +0.16 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2002 3.976 4.027 3.822 3.877 2,923,029 -0.07(-1.68%)
Oct 30, 2002 3.978 4.044 3.908 3.943 2,979,862 -0.04(-1.08%)
Oct 29, 2002 4.094 4.135 3.864 3.986 3,837,585 -0.10(-2.35%)
Oct 28, 2002 4.102 4.226 3.953 4.082 3,399,856 +0.05(+1.36%)
Oct 25, 2002 3.917 4.034 3.905 4.027 1,520,846 +0.11(+2.74%)
Oct 24, 2002 4.133 4.135 3.895 3.920 1,025,184 -0.14(-3.34%)
Oct 23, 2002 3.963 4.094 3.854 4.056 3,225,921 +0.15(+3.85%)
Oct 22, 2002 3.601 3.928 3.564 3.905 2,142,695 +0.26(+7.03%)
Oct 21, 2002 3.573 3.672 3.501 3.649 880,294 +0.04(+1.15%)
Oct 18, 2002 3.546 3.662 3.485 3.607 1,099,965 +0.01(+0.23%)
Oct 17, 2002 3.487 3.731 3.487 3.599 865,381 +0.13(+3.62%)
Oct 16, 2002 3.624 3.624 3.407 3.473 1,686,526 -0.16(-4.42%)
Oct 15, 2002 3.386 3.634 3.386 3.634 1,053,794 +0.28(+8.23%)
Oct 14, 2002 3.374 3.374 3.278 3.358 969,360 -0.04(-1.07%)
Oct 11, 2002 3.171 3.457 3.167 3.394 1,748,094 +0.26(+8.29%)
Oct 10, 2002 2.896 3.151 2.820 3.134 1,131,807 +0.24(+8.47%)
Oct 09, 2002 2.954 3.017 2.853 2.890 1,884,330 -0.06(-2.18%)
Oct 08, 2002 3.108 3.124 2.860 2.954 1,652,567 -0.11(-3.67%)
Oct 07, 2002 3.300 3.329 3.060 3.067 844,421 -0.23(-7.07%)
Oct 04, 2002 3.328 3.363 3.184 3.300 1,483,764 +0.08(+2.57%)
Oct 03, 2002 3.501 3.508 3.113 3.217 1,850,275 -0.29(-8.25%)
Oct 02, 2002 3.756 3.756 3.467 3.506 1,215,237 -0.26(-6.94%)
Oct 01, 2002 3.597 3.816 3.581 3.768 1,590,898 +0.24(+6.80%)
Sep 30, 2002 3.763 3.763 3.515 3.528 2,048,378 -0.28(-7.26%)
Sep 27, 2002 3.811 3.852 3.712 3.804 1,914,157 -0.04(-1.07%)
Sep 26, 2002 3.576 3.903 3.551 3.845 1,597,750 +0.27(+7.48%)
Sep 25, 2002 3.574 3.622 3.427 3.578 1,355,911 +0.05(+1.55%)
Sep 24, 2002 3.712 3.736 3.506 3.523 903,672 -0.20(-5.42%)
Sep 23, 2002 3.880 3.880 3.693 3.725 807,339 -0.18(-4.58%)
Sep 20, 2002 3.809 3.917 3.710 3.903 723,240 +0.15(+3.96%)
Sep 19, 2002 3.976 3.994 3.738 3.755 1,814,600 -0.25(-6.35%)
Sep 18, 2002 4.011 4.044 3.917 4.009 1,478,064 -0.01(-0.25%)
Sep 17, 2002 3.960 4.092 3.956 4.019 1,229,768 +0.08(+2.02%)
Sep 16, 2002 4.056 4.056 3.867 3.940 270,053 -0.10(-2.58%)
Sep 13, 2002 4.016 4.069 3.884 4.044 584,041 +0.01(+0.29%)
Sep 12, 2002 4.120 4.120 4.004 4.032 345,120 -0.10(-2.32%)
Sep 11, 2002 4.173 4.229 4.102 4.128 388,958 -0.04(-1.03%)
Sep 10, 2002 4.092 4.171 3.979 4.171 492,142 +0.09(+2.23%)
Sep 09, 2002 4.014 4.142 3.854 4.080 560,663 +0.04(+0.90%)
Sep 06, 2002 3.778 4.059 3.778 4.044 1,128,986 +0.27(+7.28%)
Sep 05, 2002 3.799 3.882 3.655 3.769 643,695 -0.09(-2.23%)
Sep 04, 2002 3.674 3.862 3.674 3.855 453,307 +0.18(+5.00%)
Sep 03, 2002 4.042 4.042 3.654 3.672 993,660 -0.39(-9.61%)
Aug 30, 2002 4.161 4.224 4.026 4.062 55,542,400 -0.12(-2.77%)
Aug 29, 2002 3.963 4.223 3.963 4.178 493,755 +0.18(+4.42%)
Aug 28, 2002 3.989 4.059 3.908 4.001 495,367 +0.00(+0.12%)
Aug 27, 2002 4.287 4.375 3.968 3.996 979,231 -0.28(-6.65%)
Aug 26, 2002 4.113 4.325 4.079 4.281 488,676 +0.17(+4.14%)
Aug 23, 2002 4.234 4.267 4.008 4.110 968,775 -0.16(-3.68%)
Aug 22, 2002 4.185 4.295 4.176 4.267 753,611 +0.12(+2.87%)
Aug 21, 2002 3.660 4.171 3.659 4.148 1,380,901 +0.55(+15.26%)
Aug 20, 2002 3.574 3.715 3.564 3.599 730,757 +0.16(+4.72%)
Aug 16, 2002 3.445 3.516 3.326 3.437 1,261,594 -0.04(-1.09%)
Aug 15, 2002 3.248 3.475 3.227 3.475 777,109 +0.22(+6.87%)
Aug 14, 2002 3.245 3.301 2.959 3.252 1,362,763 +0.06(+1.92%)
Aug 13, 2002 3.308 3.354 3.167 3.191 507,056 -0.11(-3.40%)
Aug 12, 2002 3.296 3.325 3.191 3.303 878,279 +0.14(+4.50%)
Aug 07, 2002 3.194 3.267 3.035 3.161 766,839 +0.00(+0.05%)
Aug 06, 2002 2.937 3.234 2.937 3.159 777,952 +0.25(+8.71%)
Aug 05, 2002 3.331 3.349 2.853 2.906 1,135,979 -0.44(-13.15%)
Aug 02, 2002 3.286 3.354 3.106 3.346 659,414 +0.06(+1.97%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.