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 (%)
May 31, 2005 5.514 5.564 5.482 5.544 31,357,142 +0.03(+0.53%)
May 27, 2005 5.497 5.532 5.458 5.514 13,151,754 -0.00(-0.03%)
May 26, 2005 5.563 5.587 5.495 5.516 27,632,198 -0.03(-0.53%)
May 25, 2005 5.532 5.583 5.521 5.545 34,325,308 -0.01(-0.12%)
May 24, 2005 5.523 5.569 5.495 5.552 32,024,294 +0.03(+0.53%)
May 23, 2005 5.473 5.559 5.463 5.523 33,331,028 +0.03(+0.60%)
May 20, 2005 5.525 5.526 5.476 5.490 27,755,000 -0.02(-0.34%)
May 19, 2005 5.444 5.511 5.433 5.509 45,674,440 +0.10(+1.78%)
May 18, 2005 5.495 5.501 5.411 5.413 35,245,660 -0.05(-0.85%)
May 17, 2005 5.423 5.508 5.418 5.459 33,046,502 +0.00(+0.00%)
May 16, 2005 5.482 5.530 5.416 5.459 40,005,888 -0.03(-0.53%)
May 13, 2005 5.509 5.533 5.464 5.489 36,164,052 -0.00(-0.03%)
May 12, 2005 5.501 5.530 5.463 5.490 24,353,990 -0.01(-0.25%)
May 11, 2005 5.530 5.545 5.444 5.504 28,182,896 -0.02(-0.37%)
May 10, 2005 5.532 5.559 5.499 5.525 30,926,636 -0.04(-0.71%)
May 09, 2005 5.509 5.575 5.509 5.564 30,361,990 +0.03(+0.59%)
May 06, 2005 5.590 5.606 5.511 5.532 22,456,070 -0.02(-0.37%)
May 05, 2005 5.616 5.623 5.518 5.552 33,656,768 -0.06(-1.10%)
May 04, 2005 5.533 5.628 5.526 5.614 44,789,076 +0.08(+1.37%)
May 03, 2005 5.509 5.566 5.501 5.538 74,402,056 +0.00(+0.06%)
May 02, 2005 5.537 5.597 5.490 5.535 39,224,448 +0.01(+0.16%)
Apr 29, 2005 5.561 5.561 5.442 5.526 34,711,116 +0.04(+0.69%)
Apr 28, 2005 5.532 5.537 5.454 5.489 48,507,312 -0.01(-0.13%)
Apr 27, 2005 5.423 5.514 5.384 5.495 33,076,640 +0.05(+0.98%)
Apr 26, 2005 5.544 5.578 5.432 5.442 35,623,848 -0.13(-2.41%)
Apr 25, 2005 5.525 5.594 5.456 5.576 34,802,876 +0.10(+1.82%)
Apr 22, 2005 5.523 5.578 5.432 5.477 34,051,684 -0.08(-1.36%)
Apr 21, 2005 5.509 5.583 5.487 5.552 36,904,968 +0.13(+2.41%)
Apr 20, 2005 5.452 5.485 5.397 5.421 39,784,028 -0.06(-1.16%)
Apr 19, 2005 5.528 5.547 5.456 5.485 36,078,828 -0.05(-0.84%)
Apr 18, 2005 5.556 5.631 5.499 5.532 39,286,096 -0.06(-0.99%)
Apr 15, 2005 5.681 5.707 5.573 5.587 44,721,592 -0.10(-1.82%)
Apr 14, 2005 5.771 5.797 5.673 5.690 30,416,588 -0.07(-1.25%)
Apr 13, 2005 5.771 5.819 5.750 5.762 23,994,374 -0.01(-0.18%)
Apr 12, 2005 5.666 5.821 5.644 5.773 37,345,708 +0.07(+1.24%)
Apr 11, 2005 5.690 5.752 5.676 5.702 25,191,704 +0.01(+0.15%)
Apr 08, 2005 5.759 5.812 5.681 5.693 37,899,848 -0.04(-0.63%)
Apr 07, 2005 5.680 5.773 5.649 5.730 34,689,732 +0.05(+0.85%)
Apr 06, 2005 5.764 5.769 5.647 5.681 32,177,734 -0.05(-0.81%)
Apr 05, 2005 5.745 5.747 5.688 5.728 29,772,386 +0.01(+0.09%)
Apr 04, 2005 5.755 5.774 5.680 5.723 43,508,748 -0.03(-0.45%)
Apr 01, 2005 5.836 5.859 5.743 5.749 55,477,608 -0.07(-1.15%)
Mar 31, 2005 5.928 5.938 5.798 5.816 44,161,628 -0.09(-1.52%)
Mar 30, 2005 5.909 5.940 5.854 5.905 47,412,968 +0.00(+0.00%)
Mar 29, 2005 5.835 5.905 5.811 5.905 52,978,248 +0.07(+1.27%)
Mar 28, 2005 5.733 5.900 5.731 5.831 33,876,644 +0.13(+2.20%)
Mar 24, 2005 5.773 5.812 5.699 5.705 27,214,458 -0.07(-1.22%)
Mar 23, 2005 5.809 5.845 5.752 5.776 29,491,190 -0.03(-0.50%)
Mar 22, 2005 5.862 5.916 5.790 5.805 35,197,972 -0.04(-0.76%)
Mar 21, 2005 5.807 5.907 5.767 5.850 33,462,298 +0.03(+0.44%)
Mar 18, 2005 5.767 5.843 5.766 5.824 59,190,096 +0.06(+1.01%)
Mar 17, 2005 5.783 5.829 5.726 5.766 24,701,340 -0.02(-0.36%)
Mar 16, 2005 5.785 5.843 5.762 5.786 31,102,060 -0.05(-0.88%)
Mar 15, 2005 5.854 5.897 5.821 5.838 32,835,516 -0.01(-0.24%)
Mar 14, 2005 5.738 5.854 5.724 5.852 28,437,822 +0.12(+2.16%)
Mar 11, 2005 5.781 5.816 5.714 5.728 28,464,788 -0.06(-1.07%)
Mar 10, 2005 5.797 5.869 5.750 5.790 33,316,298 -0.01(-0.12%)
Mar 09, 2005 5.773 5.854 5.762 5.797 39,400,160 +0.00(+0.06%)
Mar 08, 2005 5.750 5.835 5.745 5.793 37,190,400 +0.04(+0.66%)
Mar 07, 2005 5.662 5.778 5.650 5.755 33,459,174 +0.11(+1.95%)
Mar 04, 2005 5.654 5.683 5.625 5.645 25,792,170 +0.05(+0.83%)
Mar 03, 2005 5.650 5.668 5.583 5.599 29,303,996 -0.06(-1.06%)
Mar 02, 2005 5.631 5.700 5.626 5.659 22,802,914 -0.00(-0.03%)
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.