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 )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 6.894 6.894 6.759 6.804 56,580,072 -0.09(-1.31%)
May 27, 2010 6.767 6.898 6.735 6.894 69,303,424 +0.23(+3.44%)
May 26, 2010 6.680 6.943 6.639 6.665 112,828,512 +0.02(+0.28%)
May 25, 2010 6.191 6.665 6.131 6.646 129,187,088 +0.34(+5.37%)
May 24, 2010 6.353 6.439 6.248 6.308 43,164,644 -0.10(-1.53%)
May 21, 2010 6.187 6.688 6.153 6.405 93,775,208 +0.09(+1.44%)
May 20, 2010 6.364 6.511 6.308 6.314 75,126,616 -0.30(-4.51%)
May 19, 2010 6.643 6.684 6.484 6.612 58,784,656 -0.04(-0.64%)
May 18, 2010 6.853 6.921 6.620 6.655 58,729,240 -0.15(-2.25%)
May 17, 2010 6.630 6.827 6.586 6.808 63,667,568 +0.19(+2.84%)
May 14, 2010 6.669 6.684 6.526 6.620 79,599,888 -0.06(-0.90%)
May 13, 2010 6.861 6.868 6.624 6.680 154,577,600 -0.16(-2.31%)
May 12, 2010 6.785 6.898 6.748 6.838 124,809,432 +0.04(+0.55%)
May 11, 2010 6.921 6.992 6.639 6.800 112,554,832 +0.02(+0.28%)
May 10, 2010 6.733 7.177 6.669 6.782 125,877,216 -0.12(-1.80%)
May 07, 2010 6.928 7.098 6.770 6.906 112,785,888 -0.06(-0.81%)
May 06, 2010 7.319 7.331 6.639 6.962 155,091,520 -0.46(-6.23%)
May 05, 2010 7.436 7.632 7.346 7.425 64,916,804 -0.05(-0.65%)
May 04, 2010 7.624 7.624 7.357 7.474 64,005,028 -0.20(-2.55%)
May 03, 2010 7.436 7.733 7.436 7.669 92,712,632 +0.23(+3.14%)
Apr 30, 2010 7.436 7.474 7.319 7.436 108,825,344 -0.09(-1.15%)
Apr 29, 2010 7.086 7.556 7.086 7.523 127,888,944 +0.45(+6.33%)
Apr 28, 2010 7.146 7.222 6.921 7.075 104,041,840 +0.13(+1.90%)
Apr 27, 2010 7.146 7.195 6.910 6.943 75,184,968 -0.23(-3.25%)
Apr 26, 2010 7.101 7.219 7.079 7.177 49,119,512 +0.05(+0.63%)
Apr 23, 2010 7.026 7.139 7.004 7.131 39,890,796 +0.06(+0.85%)
Apr 22, 2010 6.925 7.105 6.868 7.071 41,075,288 +0.10(+1.46%)
Apr 21, 2010 6.970 7.000 6.906 6.970 38,552,364 -0.00(-0.05%)
Apr 20, 2010 7.004 7.041 6.951 6.973 45,097,136 -0.02(-0.22%)
Apr 19, 2010 6.879 7.000 6.864 6.989 50,707,812 +0.10(+1.42%)
Apr 16, 2010 7.086 7.094 6.868 6.891 72,012,056 -0.20(-2.86%)
Apr 15, 2010 7.120 7.145 7.034 7.094 59,102,132 -0.03(-0.37%)
Apr 14, 2010 7.007 7.128 6.951 7.120 54,489,388 +0.10(+1.39%)
Apr 13, 2010 7.000 7.037 6.955 7.022 61,799,112 +0.02(+0.21%)
Apr 12, 2010 6.962 7.041 6.940 7.007 33,310,248 +0.05(+0.70%)
Apr 09, 2010 6.955 6.985 6.925 6.958 38,108,584 +0.03(+0.38%)
Apr 08, 2010 6.838 6.966 6.834 6.932 42,960,140 +0.05(+0.77%)
Apr 07, 2010 7.026 7.075 6.778 6.879 81,695,896 -0.18(-2.51%)
Apr 06, 2010 6.989 7.116 6.989 7.056 30,187,132 -0.02(-0.32%)
Apr 05, 2010 7.074 7.139 7.026 7.079 35,227,228 +0.02(+0.29%)
Apr 01, 2010 7.043 7.058 7.058 7.058 51,940,736 +0.01(+0.16%)
Mar 31, 2010 6.961 7.088 6.950 7.047 73,107,712 +0.03(+0.48%)
Mar 30, 2010 6.890 7.051 6.890 7.013 74,992,000 +0.09(+1.30%)
Mar 29, 2010 6.836 6.953 6.830 6.924 39,315,764 +0.06(+0.87%)
Mar 26, 2010 6.927 7.017 6.834 6.864 35,052,956 -0.04(-0.54%)
Mar 25, 2010 6.826 6.987 6.796 6.901 67,859,112 +0.10(+1.43%)
Mar 24, 2010 6.718 6.822 6.718 6.804 47,360,300 +0.03(+0.50%)
Mar 23, 2010 6.669 6.785 6.628 6.770 55,652,756 +0.12(+1.74%)
Mar 22, 2010 6.516 6.692 6.512 6.654 41,519,036 +0.09(+1.43%)
Mar 19, 2010 6.678 6.688 6.493 6.561 64,585,048 -0.05(-0.79%)
Mar 18, 2010 6.617 6.635 6.538 6.613 41,392,820 +0.03(+0.51%)
Mar 17, 2010 6.512 6.639 6.512 6.579 36,884,648 +0.03(+0.51%)
Mar 16, 2010 6.632 6.639 6.504 6.546 53,092,780 -0.01(-0.23%)
Mar 15, 2010 6.512 6.572 6.482 6.561 33,561,016 +0.04(+0.63%)
Mar 12, 2010 6.546 6.609 6.474 6.519 38,577,600 -0.06(-0.85%)
Mar 11, 2010 6.519 6.575 6.471 6.575 28,093,836 +0.01(+0.23%)
Mar 10, 2010 6.519 6.617 6.501 6.561 50,268,128 +0.01(+0.11%)
Mar 09, 2010 6.579 6.605 6.514 6.553 45,954,448 -0.02(-0.28%)
Mar 08, 2010 6.482 6.613 6.452 6.572 44,644,848 +0.05(+0.75%)
Mar 05, 2010 6.430 6.531 6.426 6.523 43,680,848 +0.10(+1.51%)
Mar 04, 2010 6.362 6.437 6.340 6.426 41,800,848 +0.08(+1.24%)
Mar 03, 2010 6.321 6.358 6.280 6.347 61,508,084 +0.06(+0.95%)
Mar 02, 2010 6.299 6.351 6.250 6.287 59,574,164 -0.01(-0.18%)
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.