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 (%)
Oct 31, 2002 4.139 4.192 3.979 4.036 2,808,190 -0.07(-1.68%)
Oct 30, 2002 4.141 4.209 4.068 4.104 2,862,790 -0.04(-1.08%)
Oct 29, 2002 4.261 4.304 4.022 4.149 3,686,815 -0.10(-2.35%)
Oct 28, 2002 4.270 4.399 4.115 4.249 3,266,283 +0.06(+1.36%)
Oct 25, 2002 4.077 4.199 4.065 4.192 1,461,095 +0.11(+2.74%)
Oct 24, 2002 4.302 4.304 4.054 4.080 984,907 -0.14(-3.34%)
Oct 23, 2002 4.125 4.261 4.011 4.221 3,099,182 +0.16(+3.85%)
Oct 22, 2002 3.748 4.089 3.710 4.065 2,058,513 +0.27(+7.03%)
Oct 21, 2002 3.719 3.822 3.645 3.798 845,709 +0.04(+1.15%)
Oct 18, 2002 3.691 3.812 3.627 3.755 1,056,750 +0.01(+0.23%)
Oct 17, 2002 3.629 3.884 3.629 3.746 831,382 +0.13(+3.62%)
Oct 16, 2002 3.772 3.772 3.547 3.615 1,620,266 -0.17(-4.42%)
Oct 15, 2002 3.524 3.782 3.524 3.782 1,012,393 +0.29(+8.23%)
Oct 14, 2002 3.512 3.512 3.412 3.495 931,276 -0.04(-1.07%)
Oct 11, 2002 3.300 3.598 3.297 3.533 1,679,415 +0.27(+8.29%)
Oct 10, 2002 3.015 3.280 2.935 3.262 1,087,341 +0.25(+8.47%)
Oct 09, 2002 3.075 3.140 2.970 3.008 1,810,299 -0.07(-2.18%)
Oct 08, 2002 3.235 3.252 2.977 3.075 1,587,642 -0.12(-3.67%)
Oct 07, 2002 3.435 3.466 3.185 3.192 811,246 -0.24(-7.07%)
Oct 04, 2002 3.464 3.500 3.314 3.435 1,425,470 +0.09(+2.57%)
Oct 03, 2002 3.645 3.651 3.240 3.349 1,777,582 -0.30(-8.25%)
Oct 02, 2002 3.910 3.910 3.609 3.650 1,167,494 -0.27(-6.94%)
Oct 01, 2002 3.745 3.972 3.727 3.922 1,528,396 +0.25(+6.80%)
Sep 30, 2002 3.917 3.917 3.658 3.672 1,967,902 -0.29(-7.26%)
Sep 27, 2002 3.967 4.010 3.863 3.960 1,838,954 -0.04(-1.07%)
Sep 26, 2002 3.722 4.063 3.696 4.003 1,534,979 +0.28(+7.48%)
Sep 25, 2002 3.720 3.770 3.567 3.724 1,302,641 +0.06(+1.55%)
Sep 24, 2002 3.863 3.889 3.650 3.667 868,169 -0.21(-5.42%)
Sep 23, 2002 4.039 4.039 3.844 3.877 775,621 -0.19(-4.58%)
Sep 20, 2002 3.965 4.077 3.862 4.063 694,825 +0.15(+3.96%)
Sep 19, 2002 4.139 4.158 3.891 3.908 1,743,308 -0.27(-6.35%)
Sep 18, 2002 4.175 4.209 4.077 4.173 1,419,995 -0.01(-0.25%)
Sep 17, 2002 4.122 4.259 4.118 4.184 1,181,453 +0.08(+2.02%)
Sep 16, 2002 4.221 4.221 4.025 4.101 259,443 -0.11(-2.58%)
Sep 13, 2002 4.180 4.235 4.042 4.209 561,096 +0.01(+0.29%)
Sep 12, 2002 4.289 4.289 4.168 4.197 331,561 -0.10(-2.32%)
Sep 11, 2002 4.344 4.402 4.270 4.297 373,676 -0.04(-1.03%)
Sep 10, 2002 4.259 4.342 4.142 4.342 472,807 +0.09(+2.23%)
Sep 09, 2002 4.178 4.311 4.011 4.247 538,636 +0.04(+0.90%)
Sep 06, 2002 3.932 4.225 3.932 4.209 1,084,630 +0.29(+7.28%)
Sep 05, 2002 3.955 4.041 3.805 3.924 618,406 -0.09(-2.23%)
Sep 04, 2002 3.824 4.020 3.824 4.013 435,498 +0.19(+5.00%)
Sep 03, 2002 4.208 4.208 3.803 3.822 954,622 -0.41(-9.61%)
Aug 30, 2002 4.332 4.397 4.190 4.228 53,360,268 -0.12(-2.77%)
Aug 29, 2002 4.125 4.395 4.125 4.349 474,356 +0.18(+4.42%)
Aug 28, 2002 4.153 4.225 4.068 4.165 475,905 +0.01(+0.12%)
Aug 27, 2002 4.462 4.554 4.130 4.159 940,759 -0.30(-6.65%)
Aug 26, 2002 4.282 4.502 4.246 4.456 469,477 +0.18(+4.14%)
Aug 23, 2002 4.407 4.442 4.171 4.278 930,714 -0.16(-3.68%)
Aug 22, 2002 4.356 4.471 4.347 4.442 724,003 +0.12(+2.87%)
Aug 21, 2002 3.810 4.342 3.808 4.318 1,326,649 +0.57(+15.26%)
Aug 20, 2002 3.720 3.867 3.710 3.746 702,047 +0.17(+4.72%)
Aug 16, 2002 3.586 3.660 3.462 3.578 1,212,029 -0.04(-1.10%)
Aug 15, 2002 3.381 3.617 3.359 3.617 746,579 +0.23(+6.87%)
Aug 14, 2002 3.378 3.436 3.080 3.385 1,309,224 +0.06(+1.92%)
Aug 13, 2002 3.443 3.491 3.297 3.321 487,135 -0.12(-3.40%)
Aug 12, 2002 3.431 3.460 3.321 3.438 843,773 +0.15(+4.50%)
Aug 07, 2002 3.324 3.400 3.159 3.290 736,712 +0.00(+0.05%)
Aug 06, 2002 3.058 3.366 3.058 3.288 747,388 +0.26(+8.71%)
Aug 05, 2002 3.467 3.486 2.970 3.025 1,091,349 -0.46(-13.15%)
Aug 02, 2002 3.421 3.491 3.233 3.483 633,508 +0.07(+1.97%)
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.