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 (%)
Jul 30, 2010 7.128 7.453 7.120 7.362 71,446,432 +0.13(+1.78%)
Jul 29, 2010 7.415 7.472 7.132 7.234 63,515,992 -0.16(-2.20%)
Jul 28, 2010 7.230 7.457 7.124 7.397 79,057,984 +0.09(+1.19%)
Jul 27, 2010 7.366 7.404 7.209 7.310 57,468,616 -0.05(-0.72%)
Jul 26, 2010 7.306 7.370 7.249 7.362 40,439,600 +0.06(+0.78%)
Jul 23, 2010 7.124 7.340 7.094 7.306 52,076,364 +0.19(+2.66%)
Jul 22, 2010 6.984 7.185 6.981 7.117 54,983,372 +0.18(+2.56%)
Jul 21, 2010 7.128 7.136 6.848 6.939 93,097,328 -0.19(-2.70%)
Jul 20, 2010 7.086 7.166 7.026 7.132 58,804,120 -0.06(-0.79%)
Jul 19, 2010 7.007 7.219 6.984 7.189 56,155,336 +0.18(+2.54%)
Jul 16, 2010 7.302 7.317 6.988 7.011 71,504,040 -0.29(-3.99%)
Jul 15, 2010 7.192 7.313 7.136 7.302 60,449,012 +0.12(+1.74%)
Jul 14, 2010 7.192 7.268 7.132 7.177 45,077,920 -0.02(-0.21%)
Jul 13, 2010 7.071 7.268 7.049 7.192 77,233,424 +0.19(+2.76%)
Jul 12, 2010 6.776 7.030 6.750 6.999 80,003,272 +0.17(+2.43%)
Jul 09, 2010 6.765 6.841 6.716 6.833 51,302,992 +0.09(+1.29%)
Jul 08, 2010 6.791 6.810 6.670 6.746 102,026,664 +0.00(+0.00%)
Jul 07, 2010 6.731 6.757 6.629 6.746 70,495,448 +0.02(+0.22%)
Jul 06, 2010 6.655 6.844 6.644 6.731 103,377,424 +0.13(+1.95%)
Jul 02, 2010 6.682 6.712 6.546 6.602 49,433,024 -0.07(-1.05%)
Jul 01, 2010 6.515 6.684 6.421 6.673 83,094,944 +0.14(+2.13%)
Jun 30, 2010 6.646 6.684 6.515 6.533 76,879,992 -0.12(-1.75%)
Jun 29, 2010 6.737 6.759 6.579 6.650 82,236,552 +0.00(+0.06%)
Jun 25, 2010 6.706 6.729 6.605 6.646 85,952,120 -0.06(-0.84%)
Jun 24, 2010 6.778 6.834 6.665 6.703 61,553,420 -0.14(-1.98%)
Jun 23, 2010 6.857 6.947 6.804 6.838 44,986,116 -0.02(-0.33%)
Jun 22, 2010 6.925 7.019 6.857 6.861 71,531,056 -0.04(-0.60%)
Jun 21, 2010 7.019 7.101 6.846 6.902 30,919,880 -0.06(-0.86%)
Jun 18, 2010 7.034 7.064 6.940 6.962 48,253,704 -0.03(-0.38%)
Jun 17, 2010 6.940 6.992 6.898 6.989 36,020,940 +0.07(+1.03%)
Jun 16, 2010 7.004 7.026 6.887 6.917 40,384,856 -0.10(-1.39%)
Jun 15, 2010 6.902 7.045 6.872 7.015 45,776,468 +0.19(+2.75%)
Jun 14, 2010 6.894 6.979 6.827 6.827 40,854,360 -0.02(-0.22%)
Jun 11, 2010 6.744 6.857 6.659 6.842 70,451,760 +0.05(+0.66%)
Jun 10, 2010 6.661 6.804 6.612 6.797 57,363,084 +0.25(+3.76%)
Jun 09, 2010 6.594 6.755 6.541 6.550 50,963,624 -0.01(-0.09%)
Jun 08, 2010 6.541 6.606 6.443 6.556 55,577,864 +0.03(+0.40%)
Jun 07, 2010 6.695 6.703 6.524 6.530 54,937,940 -0.16(-2.42%)
Jun 04, 2010 6.800 6.846 6.669 6.691 65,464,796 -0.23(-3.32%)
Jun 03, 2010 6.898 6.940 6.823 6.921 45,899,680 +0.01(+0.11%)
Jun 02, 2010 6.804 6.921 6.733 6.913 58,233,080 +0.14(+2.00%)
Jun 01, 2010 6.673 6.910 6.669 6.778 66,799,344 -0.03(-0.39%)
May 28, 2010 6.894 6.894 6.759 6.804 56,580,072 -0.09(-1.31%)
May 27, 2010 6.767 6.898 6.735 6.894 69,303,424 +0.23(+3.44%)
May 26, 2010 6.680 6.943 6.639 6.665 112,828,512 +0.02(+0.28%)
May 25, 2010 6.191 6.665 6.131 6.646 129,187,088 +0.34(+5.37%)
May 24, 2010 6.353 6.439 6.248 6.308 43,164,644 -0.10(-1.53%)
May 21, 2010 6.187 6.688 6.153 6.405 93,775,208 +0.09(+1.44%)
May 20, 2010 6.364 6.511 6.308 6.314 75,126,616 -0.30(-4.51%)
May 19, 2010 6.643 6.684 6.484 6.612 58,784,656 -0.04(-0.64%)
May 18, 2010 6.853 6.921 6.620 6.655 58,729,240 -0.15(-2.25%)
May 17, 2010 6.630 6.827 6.586 6.808 63,667,568 +0.19(+2.84%)
May 14, 2010 6.669 6.684 6.526 6.620 79,599,888 -0.06(-0.90%)
May 13, 2010 6.861 6.868 6.624 6.680 154,577,600 -0.16(-2.31%)
May 12, 2010 6.785 6.898 6.748 6.838 124,809,432 +0.04(+0.55%)
May 11, 2010 6.921 6.992 6.639 6.800 112,554,832 +0.02(+0.28%)
May 10, 2010 6.733 7.177 6.669 6.782 125,877,216 -0.12(-1.80%)
May 07, 2010 6.928 7.098 6.770 6.906 112,785,888 -0.06(-0.81%)
May 06, 2010 7.319 7.331 6.639 6.962 155,091,520 -0.46(-6.23%)
May 05, 2010 7.436 7.632 7.346 7.425 64,916,804 -0.05(-0.65%)
May 04, 2010 7.624 7.624 7.357 7.474 64,005,028 -0.20(-2.55%)
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.