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 31, 2007 10.29 10.33 10.13 10.20 49,083,116 -0.02(-0.22%)
May 30, 2007 10.06 10.23 9.985 10.22 41,563,860 +0.15(+1.44%)
May 29, 2007 10.11 10.14 9.970 10.08 37,075,944 -0.06(-0.59%)
May 25, 2007 10.01 10.18 10.000 10.14 33,297,844 +0.14(+1.41%)
May 24, 2007 10.22 10.23 9.977 9.996 51,316,656 -0.17(-1.72%)
May 23, 2007 10.20 10.33 10.12 10.17 31,372,986 -0.01(-0.11%)
May 22, 2007 10.25 10.25 10.14 10.18 38,443,984 -0.07(-0.65%)
May 21, 2007 10.34 10.41 10.22 10.25 41,649,764 +0.00(+0.04%)
May 18, 2007 10.04 10.29 9.974 10.25 53,386,280 +0.23(+2.34%)
May 17, 2007 10.05 10.09 10.01 10.01 33,121,008 -0.11(-1.10%)
May 16, 2007 9.944 10.13 9.944 10.12 45,077,808 +0.23(+2.29%)
May 15, 2007 9.951 10.10 9.884 9.895 56,249,580 +0.00(+0.04%)
May 14, 2007 9.851 9.992 9.817 9.892 38,546,944 +0.06(+0.64%)
May 11, 2007 9.709 9.877 9.665 9.828 38,631,608 +0.15(+1.58%)
May 10, 2007 9.709 9.773 9.676 9.676 38,539,400 -0.10(-1.07%)
May 09, 2007 9.750 9.817 9.721 9.780 64,655,296 -0.06(-0.64%)
May 08, 2007 9.951 9.955 9.802 9.843 61,030,936 -0.10(-1.05%)
May 07, 2007 10.09 10.09 9.936 9.948 35,656,864 -0.06(-0.60%)
May 04, 2007 10.16 10.22 9.948 10.01 47,712,720 -0.13(-1.28%)
May 03, 2007 10.16 10.23 10.09 10.14 48,400,156 +0.04(+0.37%)
May 02, 2007 10.05 10.26 10.05 10.10 69,118,288 +0.16(+1.65%)
May 01, 2007 10.03 10.12 9.769 9.936 59,033,536 +0.01(+0.15%)
Apr 30, 2007 10.06 10.11 9.918 9.921 68,028,752 -0.10(-1.00%)
Apr 27, 2007 10.10 10.14 9.903 10.02 66,078,192 -0.06(-0.63%)
Apr 26, 2007 10.58 10.59 10.08 10.09 90,249,104 -0.37(-3.52%)
Apr 25, 2007 10.26 10.49 10.22 10.45 54,492,356 +0.21(+2.03%)
Apr 24, 2007 10.27 10.35 10.14 10.25 34,448,048 -0.04(-0.43%)
Apr 23, 2007 10.38 10.47 10.23 10.29 30,814,612 -0.10(-0.93%)
Apr 20, 2007 10.42 10.46 10.23 10.39 47,553,968 +0.13(+1.27%)
Apr 19, 2007 10.25 10.30 10.20 10.26 24,139,316 -0.10(-0.97%)
Apr 18, 2007 10.35 10.41 10.26 10.36 24,653,646 -0.06(-0.61%)
Apr 17, 2007 10.35 10.48 10.34 10.42 28,007,918 +0.04(+0.39%)
Apr 16, 2007 10.54 10.55 10.33 10.38 40,884,996 -0.11(-1.03%)
Apr 13, 2007 10.41 10.55 10.38 10.49 39,702,776 +0.12(+1.11%)
Apr 12, 2007 10.27 10.39 10.12 10.37 38,148,420 +0.17(+1.64%)
Apr 11, 2007 10.05 10.36 10.02 10.20 73,493,888 +0.26(+2.66%)
Apr 10, 2007 9.787 9.970 9.784 9.940 33,372,448 +0.09(+0.94%)
Apr 09, 2007 9.899 9.962 9.802 9.847 20,455,906 -0.06(-0.56%)
Apr 05, 2007 9.754 9.921 9.747 9.903 25,303,042 +0.09(+0.95%)
Apr 04, 2007 9.791 9.825 9.702 9.810 38,623,264 +0.04(+0.46%)
Apr 03, 2007 9.661 9.821 9.583 9.765 46,666,288 +0.19(+1.94%)
Apr 02, 2007 9.657 9.680 9.527 9.579 27,945,626 -0.08(-0.81%)
Mar 30, 2007 9.639 9.676 9.557 9.657 34,787,860 +0.03(+0.35%)
Mar 29, 2007 9.687 9.706 9.497 9.624 39,993,352 +0.04(+0.39%)
Mar 28, 2007 9.601 9.683 9.557 9.587 47,278,464 -0.12(-1.23%)
Mar 27, 2007 9.784 9.802 9.657 9.706 28,447,646 -0.08(-0.84%)
Mar 26, 2007 9.840 9.862 9.702 9.787 36,500,228 -0.08(-0.79%)
Mar 23, 2007 9.974 10.05 9.854 9.866 30,853,454 -0.08(-0.82%)
Mar 22, 2007 10.01 10.05 9.899 9.948 26,934,902 -0.04(-0.45%)
Mar 21, 2007 9.780 9.992 9.680 9.992 40,681,108 +0.21(+2.17%)
Mar 20, 2007 9.639 9.820 9.557 9.780 36,535,172 +0.14(+1.47%)
Mar 19, 2007 9.490 9.642 9.490 9.639 31,422,418 +0.17(+1.81%)
Mar 16, 2007 9.587 9.587 9.445 9.467 53,386,764 -0.10(-1.09%)
Mar 15, 2007 9.646 9.650 9.516 9.572 35,730,244 -0.04(-0.43%)
Mar 14, 2007 9.557 9.627 9.400 9.613 46,699,016 +0.12(+1.25%)
Mar 13, 2007 9.739 9.694 9.490 9.493 53,889,508 -0.25(-2.52%)
Mar 12, 2007 9.624 9.776 9.605 9.739 27,925,366 +0.02(+0.19%)
Mar 09, 2007 9.832 9.832 9.676 9.721 33,640,756 +0.03(+0.35%)
Mar 08, 2007 9.680 9.735 9.609 9.687 35,826,808 +0.09(+0.97%)
Mar 07, 2007 9.531 9.709 9.512 9.594 50,273,016 -0.04(-0.39%)
Mar 06, 2007 9.493 9.758 9.382 9.631 66,522,624 +0.22(+2.29%)
Mar 05, 2007 9.434 9.531 9.352 9.415 70,199,232 -0.05(-0.55%)
Mar 02, 2007 9.397 9.572 9.363 9.467 54,261,060 -0.04(-0.39%)
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.