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 )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Mar 31, 2009 5.368 5.388 5.251 5.302 76,256,408 -0.00(-0.07%)
Mar 30, 2009 5.547 5.570 5.259 5.306 59,430,928 -0.35(-6.19%)
Mar 26, 2009 5.442 5.671 5.419 5.656 63,099,200 +0.24(+4.38%)
Mar 25, 2009 5.415 5.590 5.259 5.419 60,978,100 -0.02(-0.36%)
Mar 24, 2009 5.407 5.625 5.356 5.438 54,962,668 -0.03(-0.64%)
Mar 23, 2009 5.209 5.489 5.053 5.473 56,943,420 +0.53(+10.69%)
Mar 20, 2009 5.127 5.189 4.855 4.944 85,251,104 -0.13(-2.53%)
Mar 19, 2009 5.298 5.306 5.007 5.073 57,755,952 -0.20(-3.83%)
Mar 18, 2009 5.104 5.384 5.077 5.275 50,223,056 +0.12(+2.26%)
Mar 17, 2009 4.929 5.170 4.890 5.158 44,412,612 +0.27(+5.57%)
Mar 16, 2009 5.104 5.248 4.874 4.886 52,888,080 -0.18(-3.53%)
Mar 13, 2009 5.147 5.213 4.898 5.065 51,843,384 +0.04(+0.85%)
Mar 12, 2009 4.750 5.045 4.709 5.022 38,036,400 +0.21(+4.45%)
Mar 11, 2009 4.754 4.929 4.746 4.808 44,622,216 +0.06(+1.31%)
Mar 10, 2009 4.470 4.762 4.408 4.746 73,268,504 +0.38(+8.82%)
Mar 09, 2009 4.459 4.649 4.315 4.361 58,013,708 -0.16(-3.53%)
Mar 06, 2009 4.630 4.785 4.381 4.521 88,806,384 -0.14(-3.08%)
Mar 05, 2009 4.824 4.882 4.626 4.665 66,296,056 -0.29(-5.81%)
Mar 04, 2009 4.906 5.030 4.808 4.952 73,664,864 +0.06(+1.19%)
Mar 02, 2009 4.979 5.003 4.789 4.894 73,601,696 -0.18(-3.60%)
Feb 27, 2009 5.164 5.267 5.049 5.077 66,124,108 -0.11(-2.10%)
Feb 26, 2009 5.454 5.520 5.185 5.185 118,211,176 -0.28(-5.05%)
Feb 25, 2009 5.345 5.609 5.271 5.461 87,284,800 +0.07(+1.22%)
Feb 24, 2009 4.917 5.415 4.906 5.395 74,390,208 +0.46(+9.38%)
Feb 23, 2009 5.003 5.209 4.913 4.933 65,688,252 -0.06(-1.17%)
Feb 20, 2009 5.026 5.112 4.890 4.991 78,048,920 -0.06(-1.15%)
Feb 19, 2009 4.929 5.205 4.890 5.049 103,497,488 +0.24(+5.10%)
Feb 18, 2009 5.045 5.049 4.645 4.804 114,355,776 -0.21(-4.11%)
Feb 17, 2009 5.034 5.123 4.890 5.010 77,888,680 -0.30(-5.64%)
Feb 13, 2009 5.356 5.423 5.189 5.310 48,771,392 -0.05(-0.87%)
Feb 12, 2009 5.143 5.376 5.123 5.356 62,006,952 +0.08(+1.55%)
Feb 11, 2009 5.310 5.391 5.166 5.275 42,337,028 +0.01(+0.22%)
Feb 10, 2009 5.520 5.664 5.220 5.263 79,731,544 -0.34(-6.04%)
Feb 09, 2009 5.574 5.636 5.395 5.601 58,458,064 +0.09(+1.69%)
Feb 06, 2009 5.353 5.636 5.341 5.508 66,456,168 +0.13(+2.46%)
Feb 05, 2009 5.442 5.504 5.275 5.376 92,374,240 -0.13(-2.33%)
Feb 04, 2009 5.378 5.788 5.283 5.504 78,478,776 -0.20(-3.54%)
Feb 03, 2009 5.714 5.761 5.562 5.706 52,766,640 -0.01(-0.14%)
Feb 02, 2009 5.656 5.772 5.601 5.714 37,235,656 +0.02(+0.34%)
Jan 30, 2009 5.967 6.076 5.664 5.695 52,624,612 -0.26(-4.44%)
Jan 29, 2009 6.111 6.262 5.936 5.959 52,288,612 -0.24(-3.95%)
Jan 28, 2009 5.889 6.212 5.887 6.204 57,949,156 +0.40(+6.97%)
Jan 27, 2009 5.858 5.969 5.753 5.800 44,527,524 -0.05(-0.86%)
Jan 26, 2009 5.819 6.025 5.733 5.850 42,820,064 +0.02(+0.40%)
Jan 23, 2009 5.594 5.889 5.442 5.827 61,888,616 +0.08(+1.35%)
Jan 22, 2009 5.710 5.862 5.531 5.749 58,240,328 -0.11(-1.86%)
Jan 21, 2009 5.500 5.858 5.461 5.858 56,714,336 +0.41(+7.49%)
Jan 20, 2009 5.943 5.978 5.446 5.450 60,610,072 -0.51(-8.55%)
Jan 16, 2009 5.893 6.041 5.737 5.959 61,365,688 +0.12(+2.13%)
Jan 15, 2009 5.714 5.938 5.539 5.835 55,471,048 +0.08(+1.35%)
Jan 14, 2009 5.881 5.939 5.691 5.757 49,838,388 -0.20(-3.39%)
Jan 13, 2009 6.099 6.142 5.905 5.959 61,545,628 -0.14(-2.36%)
Jan 12, 2009 6.328 6.371 6.025 6.103 53,750,320 -0.24(-3.86%)
Jan 09, 2009 6.616 6.624 6.324 6.348 50,843,620 -0.23(-3.43%)
Jan 08, 2009 6.425 6.628 6.402 6.573 43,515,012 +0.10(+1.62%)
Jan 07, 2009 6.591 6.604 6.344 6.468 51,618,556 -0.23(-3.42%)
Jan 06, 2009 6.663 6.845 6.600 6.697 44,910,192 +0.08(+1.17%)
Jan 05, 2009 6.919 6.942 6.573 6.620 89,953,176 -0.36(-5.17%)
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.