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 (%)
Feb 26, 2010 6.074 6.164 6.014 6.153 58,087,480 +0.11(+1.86%)
Feb 25, 2010 6.048 6.085 5.969 6.040 61,664,768 -0.10(-1.71%)
Feb 24, 2010 6.089 6.164 6.025 6.145 71,909,232 +0.10(+1.73%)
Feb 23, 2010 6.025 6.104 5.999 6.040 46,068,124 -0.02(-0.31%)
Feb 22, 2010 6.025 6.096 5.992 6.059 52,876,864 +0.07(+1.19%)
Feb 19, 2010 5.853 6.003 5.820 5.988 69,412,936 +0.10(+1.72%)
Feb 18, 2010 5.876 5.913 5.838 5.887 33,978,456 +0.03(+0.45%)
Feb 17, 2010 5.902 5.902 5.838 5.861 35,364,612 -0.00(-0.06%)
Feb 16, 2010 5.834 5.879 5.782 5.864 54,074,696 +0.12(+2.15%)
Feb 12, 2010 5.670 5.741 5.741 5.741 73,608,848 +0.00(+0.07%)
Feb 11, 2010 5.711 5.775 5.655 5.737 48,727,228 +0.01(+0.13%)
Feb 10, 2010 5.778 5.778 5.681 5.730 57,992,736 -0.03(-0.52%)
Feb 09, 2010 5.756 5.876 5.715 5.760 64,617,656 +0.07(+1.18%)
Feb 08, 2010 5.782 5.790 5.689 5.692 41,854,840 -0.08(-1.36%)
Feb 05, 2010 5.805 5.887 5.670 5.771 71,401,160 -0.04(-0.64%)
Feb 04, 2010 5.913 5.969 5.808 5.808 60,704,944 -0.17(-2.82%)
Feb 03, 2010 6.193 6.212 5.932 5.977 77,996,104 -0.12(-1.96%)
Feb 02, 2010 5.932 6.119 5.928 6.096 51,244,328 +0.13(+2.20%)
Feb 01, 2010 6.018 6.025 5.936 5.965 43,545,088 +0.04(+0.69%)
Jan 29, 2010 5.894 6.037 5.805 5.924 72,661,368 +0.08(+1.34%)
Jan 28, 2010 5.977 6.033 5.820 5.846 48,868,092 -0.09(-1.45%)
Jan 27, 2010 5.849 6.022 5.831 5.932 54,482,680 +0.06(+0.96%)
Jan 26, 2010 5.954 6.007 5.831 5.876 56,873,492 -0.12(-1.94%)
Jan 25, 2010 5.939 6.052 5.898 5.992 40,739,348 +0.06(+1.01%)
Jan 22, 2010 5.992 6.130 5.917 5.932 75,706,168 -0.06(-0.94%)
Jan 21, 2010 6.183 6.205 5.928 5.988 87,873,296 -0.19(-3.15%)
Jan 20, 2010 6.205 6.235 6.063 6.183 57,951,668 -0.11(-1.73%)
Jan 19, 2010 6.261 6.310 6.220 6.291 33,826,532 +0.07(+1.08%)
Jan 15, 2010 6.265 6.224 6.224 6.224 57,764,180 -0.01(-0.24%)
Jan 14, 2010 6.295 6.299 6.216 6.239 46,524,936 -0.04(-0.60%)
Jan 13, 2010 6.242 6.306 6.220 6.276 42,129,624 +0.10(+1.57%)
Jan 12, 2010 6.269 6.269 6.141 6.179 48,473,324 -0.11(-1.78%)
Jan 11, 2010 6.314 6.362 6.261 6.291 50,914,600 -0.04(-0.65%)
Jan 08, 2010 6.336 6.388 6.291 6.332 34,006,928 -0.02(-0.29%)
Jan 07, 2010 6.254 6.385 6.194 6.351 40,367,360 +0.13(+2.11%)
Jan 06, 2010 6.280 6.287 6.186 6.220 37,062,868 -0.04(-0.72%)
Jan 05, 2010 6.336 6.355 6.194 6.265 47,419,332 -0.09(-1.36%)
Jan 04, 2010 6.269 6.411 6.269 6.351 36,268,596 +0.08(+1.22%)
Dec 31, 2009 6.349 6.274 6.274 6.274 21,826,792 -0.08(-1.23%)
Dec 30, 2009 6.371 6.401 6.312 6.353 23,758,958 -0.00(-0.06%)
Dec 29, 2009 6.327 6.401 6.327 6.356 23,307,316 +0.00(+0.06%)
Dec 28, 2009 6.401 6.401 6.308 6.353 21,782,410 -0.04(-0.58%)
Dec 24, 2009 6.319 6.401 6.312 6.390 8,429,114 +0.02(+0.35%)
Dec 23, 2009 6.367 6.416 6.315 6.367 30,940,626 -0.03(-0.52%)
Dec 22, 2009 6.490 6.498 6.375 6.401 34,747,756 -0.06(-0.98%)
Dec 21, 2009 6.438 6.542 6.438 6.464 32,086,672 +0.05(+0.75%)
Dec 18, 2009 6.345 6.431 5.277 6.416 86,608,528 +0.05(+0.76%)
Dec 17, 2009 6.449 6.449 6.297 6.367 59,087,188 -0.15(-2.28%)
Dec 16, 2009 6.554 6.606 6.494 6.516 46,044,896 -0.02(-0.34%)
Dec 15, 2009 6.460 6.576 6.434 6.539 49,244,164 +0.00(+0.00%)
Dec 14, 2009 6.617 6.617 6.472 6.539 46,432,448 -0.03(-0.40%)
Dec 11, 2009 6.561 6.617 6.505 6.565 53,925,592 +0.02(+0.34%)
Dec 10, 2009 6.531 6.654 6.475 6.542 89,265,464 +0.01(+0.23%)
Dec 09, 2009 6.427 6.557 6.401 6.527 96,420,104 +0.07(+1.04%)
Dec 08, 2009 6.371 6.479 6.293 6.460 150,229,104 +0.03(+0.52%)
Dec 07, 2009 6.029 6.434 6.029 6.427 208,453,744 +0.42(+7.07%)
Dec 04, 2009 6.025 6.096 5.846 6.003 141,824,080 +0.08(+1.38%)
Dec 03, 2009 5.802 5.977 5.772 5.921 225,644,640 +0.36(+6.49%)
Dec 02, 2009 5.556 5.601 5.493 5.560 48,748,432 -0.01(-0.13%)
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.