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

Comstock Resources (NY: CRK )

10.80 +0.15 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 8.450 8.574 8.232 8.289 131,738 -0.12(-1.47%)
Apr 27, 2017 8.631 8.631 8.175 8.412 270,000 -0.22(-2.53%)
Apr 26, 2017 8.564 8.830 8.526 8.631 228,451 +0.04(+0.44%)
Apr 25, 2017 8.175 8.699 8.062 8.593 225,020 +0.40(+4.86%)
Apr 24, 2017 8.166 8.346 7.891 8.194 276,838 -0.01(-0.12%)
Apr 21, 2017 8.498 8.536 8.185 8.204 281,054 -0.27(-3.14%)
Apr 20, 2017 8.659 8.763 8.431 8.469 372,342 -0.22(-2.51%)
Apr 19, 2017 8.621 8.782 8.583 8.687 287,264 +0.06(+0.66%)
Apr 18, 2017 8.669 8.845 8.536 8.631 304,580 -0.09(-0.98%)
Apr 17, 2017 8.858 9.019 8.659 8.716 203,605 -0.11(-1.29%)
Apr 13, 2017 9.228 9.342 8.820 8.830 156,358 -0.34(-3.72%)
Apr 12, 2017 9.475 9.750 9.095 9.171 322,982 -0.28(-3.01%)
Apr 11, 2017 8.763 9.484 8.650 9.456 870,989 +0.71(+8.13%)
Apr 10, 2017 8.773 8.820 8.612 8.744 210,243 +0.07(+0.77%)
Apr 07, 2017 8.735 8.754 8.536 8.678 144,107 -0.06(-0.65%)
Apr 06, 2017 8.583 8.773 8.488 8.735 359,417 +0.14(+1.66%)
Apr 05, 2017 8.801 8.879 8.536 8.593 430,568 -0.05(-0.55%)
Apr 04, 2017 8.365 8.896 8.365 8.640 422,393 +0.17(+2.02%)
Apr 03, 2017 8.744 8.754 8.337 8.469 241,180 -0.28(-3.25%)
Mar 31, 2017 8.365 8.773 8.327 8.754 340,578 +0.36(+4.29%)
Mar 30, 2017 8.574 8.686 8.356 8.393 279,796 -0.27(-3.07%)
Mar 29, 2017 8.251 8.697 8.251 8.659 312,366 +0.40(+4.82%)
Mar 28, 2017 8.109 8.441 8.109 8.261 258,964 +0.12(+1.52%)
Mar 27, 2017 8.175 8.346 8.005 8.137 330,315 -0.29(-3.49%)
Mar 24, 2017 8.014 8.574 7.891 8.431 696,960 +0.32(+3.98%)
Mar 23, 2017 7.881 8.185 7.739 8.109 314,323 +0.38(+4.91%)
Mar 22, 2017 7.910 7.967 7.654 7.730 343,362 -0.28(-3.44%)
Mar 21, 2017 8.014 8.099 7.881 8.005 364,891 -0.08(-0.94%)
Mar 20, 2017 8.033 8.104 7.530 8.080 746,425 +0.22(+2.77%)
Mar 17, 2017 8.507 8.518 7.843 7.862 1,109,321 -0.58(-6.85%)
Mar 16, 2017 8.526 8.602 8.290 8.441 307,977 -0.04(-0.45%)
Mar 15, 2017 8.346 8.687 8.175 8.479 657,174 +0.23(+2.76%)
Mar 14, 2017 8.194 8.289 7.843 8.251 413,823 -0.13(-1.58%)
Mar 13, 2017 8.251 8.526 8.232 8.384 313,739 +0.15(+1.84%)
Mar 10, 2017 8.526 8.536 7.938 8.232 454,966 -0.15(-1.81%)
Mar 09, 2017 7.995 8.431 7.824 8.384 1,295,334 +0.62(+7.94%)
Mar 08, 2017 8.337 8.346 7.758 7.768 932,417 -0.64(-7.67%)
Mar 07, 2017 8.858 8.858 8.393 8.412 551,978 -0.38(-4.31%)
Mar 06, 2017 8.536 8.896 8.526 8.792 694,556 +0.40(+4.75%)
Mar 03, 2017 8.725 8.858 8.351 8.393 442,140 -0.33(-3.80%)
Mar 02, 2017 9.332 9.361 8.659 8.725 468,292 -0.68(-7.26%)
Mar 01, 2017 8.915 9.484 8.859 9.408 806,827 +0.52(+5.87%)
Feb 28, 2017 8.754 8.929 8.545 8.887 325,674 -0.01(-0.11%)
Feb 27, 2017 8.669 8.991 8.621 8.896 588,485 +0.32(+3.76%)
Feb 24, 2017 9.247 9.456 8.450 8.574 1,069,909 -1.13(-11.63%)
Feb 23, 2017 9.968 10.14 9.427 9.702 799,857 -0.08(-0.78%)
Feb 22, 2017 9.864 9.958 9.613 9.778 409,144 -0.20(-2.00%)
Feb 21, 2017 9.427 10.35 9.389 9.977 940,316 +0.40(+4.16%)
Feb 17, 2017 9.579 9.579 9.579 0 -0.62(-6.05%)
Feb 16, 2017 10.62 10.66 10.11 10.20 826,248 -0.37(-3.50%)
Feb 15, 2017 10.86 10.88 10.47 10.57 679,680 -0.39(-3.55%)
Feb 14, 2017 11.31 11.31 10.92 10.95 429,219 -0.31(-2.78%)
Feb 13, 2017 11.35 11.38 10.92 11.27 259,358 -0.12(-1.08%)
Feb 10, 2017 11.45 11.73 11.29 11.39 324,106 +0.00(+0.00%)
Feb 09, 2017 11.27 11.42 11.09 11.39 176,995 +0.17(+1.52%)
Feb 08, 2017 10.84 11.25 10.67 11.22 302,788 +0.28(+2.51%)
Feb 07, 2017 10.86 11.14 10.57 10.94 361,270 -0.16(-1.45%)
Feb 06, 2017 11.87 12.09 10.94 11.11 541,966 -0.71(-6.02%)
Feb 03, 2017 11.54 11.86 11.49 11.82 810,167 +0.17(+1.47%)
Feb 02, 2017 11.82 12.04 11.45 11.65 819,810 -0.18(-1.52%)
Feb 01, 2017 11.88 11.90 11.42 11.83 534,281 +0.02(+0.16%)
Jan 31, 2017 11.95 12.08 11.69 11.81 312,614 -0.09(-0.72%)
Jan 30, 2017 12.33 12.50 11.57 11.89 1,234,753 -0.50(-4.06%)
Jan 27, 2017 12.19 12.73 11.75 12.40 1,094,892 +0.34(+2.83%)
Jan 26, 2017 10.05 12.22 10.03 12.05 2,786,307 +2.13(+21.51%)
Jan 25, 2017 9.645 10.15 9.626 9.920 367,083 +0.29(+3.05%)
Jan 24, 2017 9.446 9.740 9.228 9.626 262,593 +0.27(+2.84%)
Jan 23, 2017 9.313 9.408 9.114 9.361 324,736 -0.07(-0.70%)
Jan 20, 2017 9.522 9.645 9.380 9.427 151,128 +0.01(+0.10%)
Jan 19, 2017 9.503 9.559 9.275 9.418 173,810 -0.08(-0.80%)
Jan 18, 2017 9.342 9.702 9.010 9.494 340,161 -0.09(-0.99%)
Jan 17, 2017 9.693 9.759 9.494 9.588 193,836 -0.01(-0.10%)
Jan 13, 2017 9.598 9.598 9.598 0 +0.03(+0.30%)
Jan 12, 2017 9.778 9.797 9.465 9.569 246,341 -0.09(-0.98%)
Jan 11, 2017 9.626 9.845 9.522 9.664 290,578 +0.13(+1.39%)
Jan 10, 2017 9.750 9.768 9.437 9.532 515,944 -0.20(-2.05%)
Jan 09, 2017 9.882 9.882 9.294 9.731 426,565 -0.23(-2.29%)
Jan 06, 2017 10.02 10.07 9.759 9.958 369,050 +0.03(+0.29%)
Jan 05, 2017 9.892 10.26 9.739 9.930 553,388 +0.05(+0.48%)
Jan 04, 2017 9.048 9.920 8.793 9.882 588,340 +0.81(+8.88%)
Jan 03, 2017 9.437 9.541 8.754 9.076 404,468 -0.27(-2.84%)
Dec 30, 2016 9.342 9.342 9.342 0 -0.03(-0.30%)
Dec 29, 2016 9.560 9.785 9.143 9.370 456,869 -0.13(-1.40%)
Dec 28, 2016 9.816 10.16 9.503 9.503 331,065 -0.29(-3.00%)
Dec 27, 2016 9.456 10.20 9.332 9.797 321,236 +0.44(+4.66%)
Dec 23, 2016 9.361 9.361 9.361 0 +0.12(+1.33%)
Dec 22, 2016 9.095 9.446 9.095 9.238 204,512 +0.14(+1.56%)
Dec 21, 2016 9.437 9.593 9.019 9.095 273,137 -0.21(-2.24%)
Dec 20, 2016 9.522 9.522 9.152 9.304 327,234 -0.10(-1.11%)
Dec 19, 2016 9.105 9.484 9.010 9.408 306,019 +0.28(+3.01%)
Dec 16, 2016 9.513 9.636 9.057 9.133 524,690 -0.37(-3.89%)
Dec 15, 2016 9.247 9.626 8.868 9.503 462,068 +0.20(+2.14%)
Dec 14, 2016 10.02 10.03 9.275 9.304 945,142 -0.82(-8.06%)
Dec 13, 2016 10.46 10.47 10.06 10.12 535,118 -0.27(-2.56%)
Dec 12, 2016 10.76 11.02 10.22 10.39 558,283 -0.09(-0.91%)
Dec 09, 2016 10.55 10.76 10.42 10.48 502,818 +0.01(+0.09%)
Dec 08, 2016 10.58 10.64 10.11 10.47 655,769 +0.10(+1.01%)
Dec 07, 2016 10.49 10.70 10.03 10.37 899,654 -0.05(-0.46%)
Dec 06, 2016 10.54 10.86 10.34 10.41 728,173 -0.21(-1.96%)
Dec 05, 2016 10.23 10.76 10.16 10.62 984,546 +0.73(+7.38%)
Dec 02, 2016 9.892 10.20 9.717 9.892 801,428 +0.10(+1.07%)
Dec 01, 2016 9.133 10.20 9.105 9.788 1,378,032 +0.82(+9.09%)
Nov 30, 2016 8.792 9.247 8.672 8.972 1,442,435 +0.52(+6.17%)
Nov 29, 2016 7.824 8.479 7.132 8.450 949,386 +0.47(+5.95%)
Nov 28, 2016 8.071 8.261 7.948 7.976 479,215 -0.08(-0.94%)
Nov 25, 2016 8.308 8.365 8.014 8.052 547,137 -0.36(-4.28%)
Nov 23, 2016 8.412 8.412 8.412 0 -0.27(-3.06%)
Nov 22, 2016 8.839 9.238 8.669 8.678 930,236 -0.23(-2.56%)
Nov 21, 2016 8.830 9.143 8.346 8.906 949,367 +0.58(+6.95%)
Nov 18, 2016 7.938 8.555 7.915 8.327 583,912 +0.39(+4.90%)
Nov 17, 2016 8.536 8.621 7.910 7.938 807,115 -0.55(-6.48%)
Nov 16, 2016 8.507 8.678 8.280 8.488 586,893 -0.05(-0.56%)
Nov 15, 2016 7.872 8.706 7.862 8.536 812,543 +0.71(+9.09%)
Nov 14, 2016 7.654 7.862 7.492 7.824 689,234 +0.02(+0.24%)
Nov 11, 2016 8.156 8.156 7.673 7.805 801,044 -0.39(-4.75%)
Nov 10, 2016 8.308 8.498 8.194 8.194 659,343 -0.16(-1.93%)
Nov 09, 2016 8.213 8.612 7.824 8.356 997,204 -0.09(-1.01%)
Nov 08, 2016 8.536 9.247 8.204 8.441 1,697,417 +0.30(+3.73%)
Nov 07, 2016 8.204 8.536 7.976 8.137 1,102,434 +0.08(+0.94%)
Nov 04, 2016 7.957 8.346 7.872 8.062 899,541 -0.11(-1.39%)
Nov 03, 2016 8.422 8.583 8.062 8.175 1,006,622 -0.35(-4.12%)
Nov 02, 2016 8.773 8.839 8.318 8.526 1,012,276 -0.43(-4.77%)
Nov 01, 2016 9.275 9.426 8.887 8.953 637,428 -0.30(-3.28%)
Oct 31, 2016 9.389 9.409 8.915 9.257 352,307 -0.15(-1.61%)
Oct 28, 2016 9.162 9.541 9.148 9.408 337,278 +0.04(+0.40%)
Oct 27, 2016 9.332 9.474 9.143 9.370 386,074 +0.17(+1.86%)
Oct 26, 2016 9.247 9.399 8.725 9.200 1,295,155 -0.28(-3.00%)
Oct 25, 2016 9.579 9.607 9.019 9.484 1,213,113 -0.09(-0.89%)
Oct 24, 2016 9.864 9.911 9.332 9.569 545,655 -0.21(-2.13%)
Oct 21, 2016 9.826 10.18 9.427 9.778 1,392,915 +0.09(+0.88%)
Oct 20, 2016 8.678 9.958 8.602 9.693 1,866,461 +1.09(+12.68%)
Oct 19, 2016 8.346 8.877 8.109 8.602 1,064,448 +0.37(+4.49%)
Oct 18, 2016 7.872 8.518 7.682 8.232 1,176,015 +0.40(+5.08%)
Oct 17, 2016 8.014 8.014 7.568 7.834 527,141 +0.11(+1.47%)
Oct 14, 2016 7.692 7.749 7.397 7.720 540,363 +0.04(+0.49%)
Oct 13, 2016 7.635 7.929 7.549 7.682 553,889 +0.06(+0.75%)
Oct 12, 2016 7.957 8.109 7.495 7.625 764,918 -0.45(-5.52%)
Oct 11, 2016 7.568 8.156 7.568 8.071 766,309 +0.44(+5.71%)
Oct 10, 2016 7.255 7.824 7.161 7.635 499,731 +0.47(+6.62%)
Oct 07, 2016 7.246 7.331 7.094 7.161 291,973 -0.14(-1.95%)
Oct 06, 2016 7.255 7.587 7.217 7.303 470,159 +0.08(+1.05%)
Oct 05, 2016 7.170 7.274 7.018 7.227 530,980 +0.19(+2.70%)
Oct 04, 2016 6.933 7.170 6.923 7.037 246,446 +0.12(+1.78%)
Sep 26, 2016 6.800 7.151 6.686 6.914 628,236 +0.33(+5.04%)
Sep 23, 2016 6.885 7.056 6.402 6.582 412,257 -0.21(-3.07%)
Sep 22, 2016 7.018 7.265 6.781 6.791 347,164 -0.11(-1.65%)
Sep 21, 2016 6.743 7.435 6.743 6.904 496,888 +0.22(+3.26%)
Sep 20, 2016 6.610 6.904 6.165 6.686 645,608 -0.10(-1.54%)
Sep 19, 2016 7.037 7.293 6.582 6.791 681,742 -0.22(-3.11%)
Sep 16, 2016 7.161 7.411 7.009 7.009 460,986 -0.43(-5.74%)
Sep 15, 2016 7.492 7.578 7.217 7.436 389,980 +0.07(+0.90%)
Sep 14, 2016 7.739 8.062 6.914 7.369 1,314,986 -0.34(-4.43%)
Sep 13, 2016 7.521 7.750 7.362 7.711 673,172 +0.19(+2.52%)
Sep 12, 2016 7.436 7.682 7.170 7.521 671,173 -0.08(-1.00%)
Sep 09, 2016 7.587 7.805 7.426 7.597 867,472 -0.15(-1.96%)
Sep 08, 2016 7.948 8.169 7.407 7.749 1,490,809 -0.05(-0.61%)
Sep 07, 2016 6.677 8.005 6.677 7.796 1,675,637 +1.18(+17.77%)
Sep 06, 2016 6.563 7.110 6.563 6.620 1,207,502 +0.06(+0.87%)
Sep 02, 2016 6.610 6.563 6.563 6.563 907,303 +0.15(+2.37%)
Sep 01, 2016 6.402 6.516 6.212 6.411 837,425 -0.10(-1.60%)
Aug 31, 2016 6.203 6.724 6.098 6.516 1,084,703 +0.19(+3.00%)
Aug 30, 2016 6.392 6.876 5.918 6.326 1,483,330 +0.04(+0.60%)
Aug 29, 2016 5.216 6.525 5.207 6.288 2,707,064 +1.08(+20.76%)
Aug 26, 2016 5.245 5.398 5.074 5.207 404,757 +0.00(+0.00%)
Aug 25, 2016 4.989 5.529 4.979 5.207 669,507 +0.15(+3.00%)
Aug 24, 2016 5.406 5.605 4.989 5.055 460,463 -0.50(-9.04%)
Aug 23, 2016 5.112 5.833 5.027 5.558 1,120,248 +0.40(+7.72%)
Aug 22, 2016 5.662 5.662 4.989 5.159 683,874 -0.67(-11.54%)
Aug 19, 2016 6.165 6.183 5.747 5.833 555,922 -0.35(-5.67%)
Aug 18, 2016 5.501 6.999 5.490 6.184 2,685,406 +0.72(+13.19%)
Aug 17, 2016 6.117 6.165 5.216 5.463 1,550,022 -0.35(-6.04%)
Aug 16, 2016 4.363 6.060 4.277 5.814 3,516,591 +1.45(+33.26%)
Aug 15, 2016 4.220 4.524 4.137 4.363 610,285 +0.19(+4.55%)
Aug 12, 2016 3.936 4.192 3.803 4.173 475,954 +0.28(+7.06%)
Aug 11, 2016 3.851 3.955 3.735 3.898 314,716 +0.16(+4.31%)
Aug 10, 2016 3.917 3.960 3.604 3.737 307,487 -0.17(-4.37%)
Aug 09, 2016 3.898 4.258 3.898 3.907 832,024 +0.00(+0.00%)
Aug 08, 2016 4.107 4.135 3.898 3.907 199,074 -0.07(-1.67%)
Aug 05, 2016 3.964 3.993 3.765 3.974 330,364 +0.01(+0.24%)
Aug 04, 2016 3.282 4.040 3.196 3.964 1,010,397 +0.67(+20.46%)
Aug 03, 2016 2.750 3.325 2.646 3.291 849,767 +0.52(+18.84%)
Aug 02, 2016 2.750 2.874 2.504 2.769 558,195 +0.04(+1.39%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.