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 )

38.69 +0.33 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Dec 31, 2003 5.357 5.438 5.352 5.423 18,613,960 +0.09(+1.67%)
Dec 30, 2003 5.347 5.359 5.291 5.334 16,742,971 -0.03(-0.62%)
Dec 29, 2003 5.293 5.368 5.263 5.367 21,580,076 +0.07(+1.31%)
Dec 26, 2003 5.298 5.334 5.280 5.298 4,678,020 +0.03(+0.57%)
Dec 24, 2003 5.246 5.299 5.227 5.268 8,245,487 -0.02(-0.31%)
Dec 23, 2003 5.336 5.339 5.256 5.285 25,325,734 -0.05(-0.87%)
Dec 22, 2003 5.280 5.336 5.250 5.331 24,735,918 +0.05(+0.97%)
Dec 19, 2003 5.318 5.323 5.200 5.280 44,514,864 +0.00(+0.00%)
Dec 18, 2003 5.169 5.293 5.117 5.280 50,676,512 +0.06(+1.17%)
Dec 17, 2003 5.248 5.293 5.169 5.218 25,827,184 -0.07(-1.31%)
Dec 16, 2003 5.210 5.288 5.202 5.288 38,666,552 +0.04(+0.79%)
Dec 15, 2003 5.256 5.334 5.213 5.246 32,909,030 -0.00(-0.09%)
Dec 12, 2003 5.235 5.255 5.170 5.251 19,580,192 +0.03(+0.54%)
Dec 11, 2003 5.177 5.230 5.139 5.223 27,730,490 +0.05(+0.96%)
Dec 10, 2003 5.198 5.253 5.129 5.174 21,006,466 -0.03(-0.57%)
Dec 09, 2003 5.263 5.275 5.155 5.203 26,531,674 -0.04(-0.73%)
Dec 08, 2003 5.190 5.251 5.180 5.242 20,393,420 +0.02(+0.38%)
Dec 05, 2003 5.276 5.283 5.175 5.222 18,233,244 -0.05(-1.03%)
Dec 04, 2003 5.210 5.299 5.202 5.276 25,995,326 +0.05(+0.89%)
Dec 03, 2003 5.293 5.315 5.228 5.230 32,504,828 +0.01(+0.19%)
Dec 02, 2003 5.170 5.223 5.146 5.220 35,326,748 -0.01(-0.22%)
Dec 01, 2003 5.194 5.243 5.149 5.232 28,497,678 +0.00(+0.09%)
Nov 28, 2003 5.243 5.255 5.185 5.227 8,460,543 -0.02(-0.44%)
Nov 26, 2003 5.261 5.293 5.169 5.250 23,983,378 -0.01(-0.19%)
Nov 25, 2003 5.311 5.334 5.243 5.260 25,684,478 -0.06(-1.21%)
Nov 24, 2003 5.281 5.346 5.235 5.324 29,965,786 +0.10(+1.93%)
Nov 21, 2003 5.154 5.243 5.087 5.223 26,722,182 +0.12(+2.37%)
Nov 20, 2003 5.129 5.200 5.078 5.103 21,891,884 -0.07(-1.41%)
Nov 19, 2003 5.045 5.185 5.031 5.175 23,630,918 +0.09(+1.72%)
Nov 18, 2003 5.253 5.275 5.074 5.088 35,812,188 -0.16(-2.97%)
Nov 17, 2003 5.187 5.265 5.184 5.243 20,024,914 -0.00(-0.06%)
Nov 14, 2003 5.251 5.349 5.227 5.246 25,405,340 -0.02(-0.31%)
Nov 13, 2003 5.251 5.296 5.202 5.263 23,876,066 -0.01(-0.22%)
Nov 12, 2003 5.251 5.294 5.179 5.275 26,741,200 +0.01(+0.19%)
Nov 11, 2003 5.379 5.393 5.255 5.265 21,920,304 -0.14(-2.66%)
Nov 10, 2003 5.508 5.511 5.400 5.409 19,193,096 -0.10(-1.86%)
Nov 07, 2003 5.488 5.549 5.470 5.511 48,510,432 +0.08(+1.43%)
Nov 06, 2003 5.448 5.478 5.337 5.433 23,225,216 +0.02(+0.40%)
Nov 05, 2003 5.400 5.466 5.369 5.412 27,940,678 -0.00(-0.09%)
Nov 04, 2003 5.481 5.492 5.390 5.417 25,153,900 -0.11(-2.01%)
Nov 03, 2003 5.605 5.630 5.541 5.528 15,639,841 -0.07(-1.33%)
Oct 31, 2003 5.549 5.640 5.502 5.602 27,346,466 +0.08(+1.38%)
Oct 30, 2003 5.561 5.577 5.344 5.526 38,113,840 -0.03(-0.62%)
Oct 29, 2003 5.559 5.643 5.496 5.561 25,370,600 +0.00(+0.00%)
Oct 28, 2003 5.422 5.581 5.400 5.561 26,179,302 +0.20(+3.73%)
Oct 27, 2003 5.361 5.409 5.316 5.361 15,389,437 +0.04(+0.81%)
Oct 24, 2003 5.232 5.329 5.182 5.318 20,119,408 +0.02(+0.31%)
Oct 23, 2003 5.276 5.309 5.194 5.301 21,874,354 +0.03(+0.50%)
Oct 22, 2003 5.374 5.382 5.237 5.275 15,919,468 -0.11(-2.09%)
Oct 21, 2003 5.329 5.417 5.299 5.387 17,638,976 +0.06(+1.12%)
Oct 20, 2003 5.352 5.369 5.268 5.327 24,572,768 -0.00(-0.06%)
Oct 17, 2003 5.471 5.559 5.314 5.331 36,446,224 -0.15(-2.75%)
Oct 16, 2003 5.354 5.509 5.344 5.481 19,547,910 +0.11(+2.13%)
Oct 15, 2003 5.380 5.390 5.321 5.367 26,039,470 +0.00(+0.06%)
Oct 14, 2003 5.301 5.372 5.278 5.364 14,564,161 +0.06(+1.19%)
Oct 13, 2003 5.339 5.385 5.273 5.301 17,328,996 -0.00(-0.06%)
Oct 10, 2003 5.179 5.336 5.160 5.304 14,599,828 +0.11(+2.04%)
Oct 09, 2003 5.256 5.316 5.169 5.198 28,659,178 +0.02(+0.48%)
Oct 08, 2003 5.362 5.374 5.167 5.174 28,341,176 -0.16(-2.95%)
Oct 07, 2003 5.245 5.366 5.213 5.331 40,137,688 -0.03(-0.62%)
Oct 06, 2003 5.337 5.450 5.313 5.364 25,216,916 +0.00(+0.00%)
Oct 03, 2003 5.326 5.432 5.293 5.364 32,548,218 +0.08(+1.57%)
Oct 02, 2003 5.245 5.286 5.177 5.281 31,299,550 +0.02(+0.44%)
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.