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:

Comcast Corp (NQ: CMCSA )

43.27 +0.20 (+0.46%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.973 7.149 6.954 7.112 54,470,212 +0.13(+1.82%)
Jun 27, 2008 6.973 7.063 6.928 6.984 106,059,816 +0.01(+0.11%)
Jun 26, 2008 7.132 7.142 6.973 6.977 60,475,072 -0.24(-3.37%)
Jun 25, 2008 7.131 7.307 7.123 7.221 54,821,652 +0.10(+1.48%)
Jun 24, 2008 7.131 7.176 7.059 7.116 88,751,872 -0.06(-0.89%)
Jun 23, 2008 7.397 7.498 7.164 7.179 70,218,816 -0.21(-2.79%)
Jun 20, 2008 7.685 7.693 7.318 7.385 102,492,816 -0.32(-4.14%)
Jun 19, 2008 7.640 7.772 7.524 7.704 62,315,824 +0.03(+0.44%)
Jun 18, 2008 7.862 7.884 7.644 7.670 60,861,024 -0.24(-3.08%)
Jun 17, 2008 7.959 8.012 7.884 7.914 43,175,956 -0.06(-0.80%)
Jun 16, 2008 8.075 8.098 7.884 7.978 61,024,032 -0.17(-2.12%)
Jun 13, 2008 8.072 8.180 8.027 8.150 53,246,056 +0.15(+1.83%)
Jun 12, 2008 8.113 8.132 7.952 8.004 46,906,232 -0.06(-0.70%)
Jun 11, 2008 8.098 8.169 8.030 8.060 65,143,608 -0.09(-1.10%)
Jun 10, 2008 8.173 8.251 8.094 8.150 56,697,600 -0.08(-1.00%)
Jun 09, 2008 8.240 8.300 8.167 8.233 50,170,884 +0.01(+0.09%)
Jun 06, 2008 8.484 8.488 8.225 8.225 57,497,212 -0.29(-3.43%)
Jun 05, 2008 8.443 8.570 8.428 8.518 35,758,508 +0.03(+0.40%)
Jun 04, 2008 8.285 8.518 8.285 8.484 50,993,680 +0.13(+1.62%)
Jun 03, 2008 8.471 8.491 8.259 8.349 56,454,628 -0.09(-1.11%)
Jun 02, 2008 8.415 8.460 8.323 8.443 63,823,960 +0.01(+0.09%)
May 30, 2008 8.353 8.518 8.304 8.435 54,209,904 +0.13(+1.58%)
May 29, 2008 8.120 8.341 8.120 8.304 50,845,900 +0.15(+1.89%)
May 28, 2008 8.231 8.244 8.064 8.150 38,934,756 -0.06(-0.69%)
May 27, 2008 8.154 8.218 8.060 8.206 32,835,082 +0.10(+1.25%)
May 26, 2008 8.206 8.285 8.090 8.105 43,876,316 +0.00(+0.00%)
May 23, 2008 8.206 8.285 8.090 8.105 43,876,316 -0.22(-2.61%)
May 22, 2008 8.184 8.356 8.143 8.323 38,935,888 +0.16(+2.02%)
May 21, 2008 8.199 8.266 8.135 8.158 41,917,952 -0.05(-0.64%)
May 20, 2008 8.221 8.304 8.203 8.210 40,627,688 -0.06(-0.77%)
May 19, 2008 8.278 8.375 8.214 8.274 38,930,228 -0.00(-0.05%)
May 16, 2008 8.461 8.461 8.240 8.278 70,189,792 -0.17(-2.04%)
May 15, 2008 8.338 8.465 8.233 8.450 55,247,772 +0.06(+0.76%)
May 14, 2008 8.345 8.506 8.281 8.386 41,004,596 +0.10(+1.27%)
May 13, 2008 8.311 8.338 8.214 8.281 37,725,012 +0.02(+0.23%)
May 12, 2008 8.128 8.285 8.105 8.263 40,394,568 +0.13(+1.66%)
May 09, 2008 8.105 8.248 8.105 8.128 35,128,536 -0.14(-1.68%)
May 08, 2008 8.158 8.311 8.094 8.266 57,435,528 +0.18(+2.23%)
May 07, 2008 8.345 8.353 8.079 8.087 54,321,328 -0.10(-1.28%)
May 06, 2008 8.027 8.199 8.027 8.191 50,424,680 +0.08(+1.02%)
May 05, 2008 8.165 8.248 8.068 8.109 43,974,544 -0.13(-1.55%)
May 02, 2008 8.375 8.424 8.120 8.236 52,718,880 -0.13(-1.52%)
May 01, 2008 7.989 8.383 7.933 8.364 124,202,080 +0.66(+8.56%)
Apr 30, 2008 7.685 7.880 7.652 7.704 78,088,480 +0.11(+1.43%)
Apr 29, 2008 7.393 7.614 7.393 7.595 33,264,128 +0.15(+2.07%)
Apr 28, 2008 7.292 7.468 7.292 7.442 41,197,344 +0.12(+1.64%)
Apr 25, 2008 7.453 7.460 7.228 7.322 37,292,876 -0.09(-1.26%)
Apr 24, 2008 7.412 7.509 7.310 7.415 38,122,352 +0.01(+0.10%)
Apr 23, 2008 7.505 7.524 7.322 7.408 34,877,040 -0.06(-0.75%)
Apr 22, 2008 7.509 7.554 7.412 7.464 32,784,050 -0.12(-1.53%)
Apr 21, 2008 7.550 7.614 7.502 7.580 31,934,262 -0.02(-0.30%)
Apr 18, 2008 7.674 7.712 7.588 7.603 47,374,348 +0.04(+0.60%)
Apr 17, 2008 7.547 7.633 7.490 7.558 43,363,080 +0.09(+1.15%)
Apr 16, 2008 7.397 7.475 7.382 7.472 47,246,580 +0.08(+1.12%)
Apr 15, 2008 7.367 7.464 7.352 7.389 29,288,964 -0.02(-0.30%)
Apr 14, 2008 7.314 7.460 7.314 7.412 30,334,792 +0.04(+0.61%)
Apr 11, 2008 7.378 7.517 7.355 7.367 46,855,392 -0.12(-1.55%)
Apr 10, 2008 7.472 7.580 7.434 7.483 41,442,244 -0.05(-0.70%)
Apr 09, 2008 7.682 7.719 7.487 7.535 35,450,592 -0.15(-2.00%)
Apr 08, 2008 7.708 7.753 7.618 7.689 29,837,202 -0.09(-1.20%)
Apr 07, 2008 7.682 7.787 7.644 7.783 42,788,400 +0.18(+2.32%)
Apr 04, 2008 7.682 7.719 7.539 7.607 41,159,380 -0.06(-0.73%)
Apr 03, 2008 7.730 7.753 7.539 7.663 72,654,432 -0.01(-0.20%)
Apr 02, 2008 7.607 7.742 7.541 7.678 50,806,824 +0.13(+1.69%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.