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 )

39.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2011 9.679 9.858 9.663 9.835 49,579,392 +0.19(+1.98%)
Feb 25, 2011 9.541 9.683 9.457 9.644 34,073,444 +0.12(+1.28%)
Feb 24, 2011 9.480 9.545 9.366 9.522 44,744,596 +0.02(+0.24%)
Feb 23, 2011 9.599 9.660 9.434 9.499 41,798,116 -0.10(-0.99%)
Feb 22, 2011 9.675 9.790 9.557 9.595 49,765,508 -0.21(-2.10%)
Feb 18, 2011 9.618 9.828 9.534 9.801 54,502,868 +0.17(+1.78%)
Feb 17, 2011 9.568 9.694 9.499 9.629 46,759,388 +0.03(+0.36%)
Feb 16, 2011 9.518 9.683 9.427 9.595 97,735,792 +0.37(+4.01%)
Feb 15, 2011 9.079 9.224 9.060 9.224 52,883,940 +0.11(+1.21%)
Feb 14, 2011 9.137 9.163 9.026 9.114 33,804,668 -0.05(-0.53%)
Feb 11, 2011 9.033 9.194 8.991 9.162 34,184,504 +0.08(+0.91%)
Feb 10, 2011 8.934 9.087 8.930 9.079 30,092,858 +0.10(+1.06%)
Feb 09, 2011 9.049 9.053 8.961 8.984 34,836,752 -0.05(-0.55%)
Feb 08, 2011 8.965 9.037 8.934 9.033 27,116,074 +0.05(+0.51%)
Feb 07, 2011 8.873 9.014 8.793 8.988 27,933,240 +0.10(+1.16%)
Feb 04, 2011 8.843 8.927 8.770 8.885 26,290,238 +0.02(+0.26%)
Feb 03, 2011 8.785 8.885 8.724 8.862 29,773,404 +0.05(+0.61%)
Feb 02, 2011 8.888 8.938 8.751 8.808 35,663,520 -0.13(-1.41%)
Feb 01, 2011 8.743 8.953 8.705 8.934 39,968,952 +0.25(+2.86%)
Jan 31, 2011 8.705 8.873 8.682 8.686 44,505,236 -0.03(-0.39%)
Jan 28, 2011 8.900 9.011 8.659 8.720 48,644,064 -0.18(-2.02%)
Jan 27, 2011 8.904 9.083 8.885 8.900 38,071,280 -0.00(-0.04%)
Jan 26, 2011 8.904 8.995 8.885 8.904 30,415,000 -0.01(-0.09%)
Jan 25, 2011 8.969 9.011 8.812 8.911 38,681,660 -0.10(-1.10%)
Jan 24, 2011 8.972 9.037 8.957 9.011 29,803,624 +0.03(+0.30%)
Jan 21, 2011 8.881 9.087 8.873 8.984 45,145,452 +0.10(+1.16%)
Jan 20, 2011 8.770 8.949 8.747 8.881 49,799,136 +0.06(+0.69%)
Jan 19, 2011 8.766 9.041 8.751 8.820 91,300,616 +0.12(+1.40%)
Jan 18, 2011 8.690 8.795 8.663 8.697 41,772,460 +0.02(+0.26%)
Jan 14, 2011 8.560 8.678 8.556 8.675 25,433,648 +0.07(+0.80%)
Jan 13, 2011 8.587 8.654 8.564 8.606 31,931,642 +0.00(+0.04%)
Jan 12, 2011 8.686 8.690 8.571 8.602 26,835,304 -0.03(-0.31%)
Jan 11, 2011 8.686 8.713 8.594 8.629 30,672,094 -0.04(-0.52%)
Jan 10, 2011 8.613 8.713 8.579 8.674 34,319,540 +0.01(+0.09%)
Jan 07, 2011 8.732 8.732 8.613 8.666 35,091,840 -0.02(-0.27%)
Jan 06, 2011 8.652 8.793 8.648 8.689 44,859,776 +0.01(+0.08%)
Jan 05, 2011 8.484 8.701 8.484 8.682 40,550,816 +0.11(+1.33%)
Jan 04, 2011 8.514 8.576 8.449 8.569 33,388,862 +0.03(+0.32%)
Jan 03, 2011 8.465 8.629 8.419 8.541 54,229,376 +0.19(+2.26%)
Dec 31, 2010 8.375 8.386 8.276 8.352 20,672,948 -0.04(-0.50%)
Dec 30, 2010 8.333 8.417 8.303 8.394 13,855,296 +0.05(+0.59%)
Dec 29, 2010 8.398 8.440 8.333 8.345 15,809,017 -0.05(-0.59%)
Dec 28, 2010 8.405 8.432 8.284 8.394 26,611,662 -0.01(-0.09%)
Dec 27, 2010 8.424 8.462 8.350 8.402 19,520,774 -0.03(-0.36%)
Dec 23, 2010 8.424 8.485 8.367 8.432 24,347,426 -0.01(-0.09%)
Dec 22, 2010 8.466 8.504 8.386 8.440 22,871,958 -0.02(-0.22%)
Dec 21, 2010 8.364 8.478 8.307 8.459 47,038,692 +0.12(+1.46%)
Dec 20, 2010 8.200 8.360 8.143 8.337 45,498,492 +0.19(+2.38%)
Dec 17, 2010 8.215 8.242 8.124 8.143 74,081,128 -0.09(-1.06%)
Dec 16, 2010 8.223 8.307 8.204 8.230 59,141,532 +0.02(+0.19%)
Dec 15, 2010 8.364 8.394 8.215 8.215 60,145,084 -0.14(-1.73%)
Dec 14, 2010 8.219 8.514 8.189 8.360 81,664,152 +0.25(+3.14%)
Dec 13, 2010 8.116 8.132 8.048 8.105 45,987,084 +0.00(+0.05%)
Dec 10, 2010 7.968 8.101 7.957 8.101 65,457,512 +0.18(+2.22%)
Dec 09, 2010 7.926 7.964 7.854 7.926 26,854,454 +0.02(+0.28%)
Dec 08, 2010 7.919 7.949 7.869 7.904 23,559,538 +0.00(+0.00%)
Dec 07, 2010 7.892 7.943 7.854 7.904 37,757,896 +0.07(+0.91%)
Dec 06, 2010 7.839 7.881 7.774 7.832 36,468,820 -0.04(-0.52%)
Dec 03, 2010 7.858 7.911 7.797 7.873 39,722,812 -0.00(-0.05%)
Dec 02, 2010 7.911 7.957 7.824 7.877 43,146,368 -0.04(-0.53%)
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.