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 )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 5.330 5.393 5.301 5.320 39,456,072 -0.02(-0.32%)
Jun 29, 2005 5.401 5.417 5.332 5.337 32,820,486 -0.07(-1.38%)
Jun 28, 2005 5.436 5.446 5.408 5.412 21,875,488 +0.01(+0.16%)
Jun 27, 2005 5.385 5.462 5.377 5.403 39,225,852 +0.03(+0.48%)
Jun 24, 2005 5.438 5.469 5.356 5.377 67,425,416 -0.06(-1.08%)
Jun 23, 2005 5.570 5.575 5.436 5.436 32,936,446 -0.11(-1.91%)
Jun 22, 2005 5.618 5.632 5.538 5.542 28,627,324 -0.05(-0.90%)
Jun 21, 2005 5.530 5.637 5.523 5.592 28,788,908 +0.03(+0.56%)
Jun 20, 2005 5.516 5.611 5.507 5.561 38,347,456 +0.08(+1.55%)
Jun 17, 2005 5.511 5.575 5.457 5.476 46,369,528 +0.01(+0.19%)
Jun 16, 2005 5.505 5.518 5.434 5.465 27,199,158 -0.04(-0.66%)
Jun 15, 2005 5.524 5.545 5.474 5.502 24,682,492 -0.02(-0.31%)
Jun 14, 2005 5.492 5.552 5.486 5.519 23,222,116 +0.03(+0.47%)
Jun 13, 2005 5.514 5.559 5.490 5.493 22,794,706 -0.01(-0.19%)
Jun 10, 2005 5.519 5.545 5.479 5.504 24,607,990 -0.02(-0.38%)
Jun 09, 2005 5.481 5.559 5.481 5.524 47,991,176 +0.04(+0.66%)
Jun 08, 2005 5.519 5.530 5.472 5.488 27,331,390 -0.02(-0.32%)
Jun 07, 2005 5.507 5.583 5.483 5.505 34,502,500 -0.02(-0.28%)
Jun 06, 2005 5.493 5.559 5.486 5.521 21,610,578 +0.01(+0.19%)
Jun 03, 2005 5.549 5.557 5.497 5.511 16,174,961 -0.03(-0.47%)
Jun 02, 2005 5.524 5.549 5.491 5.537 26,106,026 +0.06(+1.11%)
Jun 01, 2005 5.550 5.594 5.469 5.476 47,213,040 -0.11(-1.96%)
May 31, 2005 5.556 5.606 5.523 5.585 31,124,034 +0.03(+0.53%)
May 27, 2005 5.538 5.573 5.498 5.556 13,053,983 -0.00(-0.03%)
May 26, 2005 5.604 5.629 5.537 5.557 27,426,780 -0.03(-0.53%)
May 25, 2005 5.573 5.625 5.563 5.587 34,070,136 -0.01(-0.12%)
May 24, 2005 5.564 5.611 5.537 5.594 31,786,224 +0.03(+0.53%)
May 23, 2005 5.514 5.601 5.504 5.564 33,083,244 +0.03(+0.60%)
May 20, 2005 5.566 5.568 5.517 5.531 27,548,668 -0.02(-0.34%)
May 19, 2005 5.485 5.552 5.474 5.550 45,334,896 +0.10(+1.78%)
May 18, 2005 5.537 5.542 5.452 5.453 34,983,640 -0.05(-0.85%)
May 17, 2005 5.464 5.549 5.459 5.500 32,800,834 +0.00(+0.00%)
May 16, 2005 5.523 5.571 5.457 5.500 39,708,480 -0.03(-0.53%)
May 13, 2005 5.550 5.575 5.505 5.530 35,895,208 -0.00(-0.03%)
May 12, 2005 5.542 5.571 5.504 5.531 24,172,944 -0.01(-0.25%)
May 11, 2005 5.571 5.587 5.485 5.545 27,973,384 -0.02(-0.37%)
May 10, 2005 5.573 5.601 5.540 5.566 30,696,728 -0.04(-0.71%)
May 09, 2005 5.550 5.616 5.550 5.606 30,136,278 +0.03(+0.59%)
May 06, 2005 5.632 5.648 5.552 5.573 22,289,130 -0.02(-0.37%)
May 05, 2005 5.658 5.665 5.559 5.594 33,406,564 -0.06(-1.10%)
May 04, 2005 5.575 5.670 5.568 5.656 44,456,116 +0.08(+1.37%)
May 03, 2005 5.550 5.608 5.542 5.580 73,848,952 +0.00(+0.06%)
May 02, 2005 5.578 5.639 5.531 5.576 38,932,852 +0.01(+0.16%)
Apr 29, 2005 5.603 5.603 5.483 5.568 34,453,072 +0.04(+0.69%)
Apr 28, 2005 5.573 5.578 5.495 5.530 48,146,708 -0.01(-0.13%)
Apr 27, 2005 5.464 5.556 5.424 5.537 32,830,748 +0.05(+0.98%)
Apr 26, 2005 5.585 5.620 5.472 5.483 35,359,020 -0.14(-2.41%)
Apr 25, 2005 5.566 5.635 5.497 5.618 34,544,152 +0.10(+1.82%)
Apr 22, 2005 5.564 5.620 5.472 5.518 33,798,544 -0.08(-1.36%)
Apr 21, 2005 5.550 5.625 5.528 5.594 36,630,616 +0.13(+2.41%)
Apr 20, 2005 5.493 5.526 5.438 5.462 39,488,272 -0.06(-1.16%)
Apr 19, 2005 5.570 5.589 5.497 5.526 35,810,620 -0.05(-0.84%)
Apr 18, 2005 5.597 5.674 5.540 5.573 38,994,044 -0.06(-0.99%)
Apr 15, 2005 5.724 5.750 5.615 5.629 44,389,128 -0.10(-1.82%)
Apr 14, 2005 5.814 5.840 5.715 5.733 30,190,472 -0.07(-1.25%)
Apr 13, 2005 5.814 5.863 5.793 5.805 23,816,000 -0.01(-0.18%)
Apr 12, 2005 5.708 5.864 5.686 5.816 37,068,076 +0.07(+1.24%)
Apr 11, 2005 5.733 5.795 5.719 5.745 25,004,430 +0.01(+0.15%)
Apr 08, 2005 5.802 5.856 5.724 5.736 37,618,100 -0.04(-0.63%)
Apr 07, 2005 5.722 5.816 5.691 5.773 34,431,848 +0.05(+0.85%)
Apr 06, 2005 5.807 5.812 5.689 5.724 31,938,524 -0.05(-0.81%)
Apr 05, 2005 5.788 5.790 5.731 5.771 29,551,058 +0.01(+0.09%)
Apr 04, 2005 5.799 5.818 5.722 5.766 43,185,304 -0.03(-0.45%)
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.