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 )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2004 4.858 4.905 4.827 4.874 29,816,040 +0.04(+0.90%)
Jun 29, 2004 4.812 4.879 4.782 4.831 21,984,886 +0.03(+0.65%)
Jun 28, 2004 4.860 4.956 4.796 4.799 30,063,178 -0.06(-1.25%)
Jun 25, 2004 4.888 4.921 4.636 4.860 53,749,204 +0.02(+0.39%)
Jun 24, 2004 4.865 4.923 4.836 4.841 31,256,588 -0.05(-1.10%)
Jun 23, 2004 4.898 4.923 4.838 4.895 24,140,712 -0.01(-0.21%)
Jun 22, 2004 4.976 4.988 4.825 4.905 37,130,628 -0.07(-1.46%)
Jun 21, 2004 5.120 5.132 4.872 4.978 24,367,862 -0.17(-3.30%)
Jun 18, 2004 5.084 5.204 4.985 5.148 30,279,568 +0.05(+0.92%)
Jun 17, 2004 5.110 5.136 5.046 5.101 18,538,410 -0.03(-0.64%)
Jun 16, 2004 5.106 5.155 5.075 5.134 16,922,982 +0.02(+0.47%)
Jun 15, 2004 5.032 5.158 5.020 5.110 27,989,604 +0.11(+2.22%)
Jun 14, 2004 5.091 5.112 4.982 4.999 24,141,096 -0.14(-2.67%)
Jun 10, 2004 5.099 5.141 5.093 5.136 12,373,417 +0.02(+0.41%)
Jun 09, 2004 5.105 5.162 5.091 5.115 19,794,468 -0.04(-0.81%)
Jun 08, 2004 5.060 5.157 5.053 5.157 27,757,072 +0.06(+1.23%)
Jun 07, 2004 5.034 5.103 5.002 5.094 29,928,656 +0.10(+1.98%)
Jun 04, 2004 4.957 5.037 4.919 4.995 39,291,064 +0.07(+1.41%)
Jun 03, 2004 4.997 5.002 4.909 4.926 27,086,764 -0.07(-1.32%)
Jun 02, 2004 5.047 5.060 4.935 4.992 25,202,290 -0.03(-0.53%)
Jun 01, 2004 5.021 5.056 4.971 5.019 27,546,446 -0.00(-0.06%)
May 28, 2004 5.113 5.131 5.013 5.021 19,776,788 -0.07(-1.46%)
May 27, 2004 5.184 5.195 5.065 5.096 32,828,584 -0.05(-1.04%)
May 26, 2004 5.162 5.184 5.094 5.150 35,444,096 +0.02(+0.41%)
May 25, 2004 5.021 5.157 4.971 5.129 25,314,136 +0.14(+2.74%)
May 24, 2004 5.046 5.073 4.957 4.992 20,003,940 +0.03(+0.63%)
May 21, 2004 4.992 5.020 4.931 4.961 20,981,730 +0.02(+0.46%)
May 20, 2004 4.902 4.957 4.872 4.938 20,609,678 +0.06(+1.24%)
May 19, 2004 4.947 4.982 4.857 4.877 27,877,758 -0.00(-0.04%)
May 18, 2004 4.848 4.899 4.806 4.879 36,465,700 +0.09(+1.81%)
May 17, 2004 4.836 4.857 4.770 4.792 31,575,216 -0.12(-2.54%)
May 14, 2004 4.857 4.943 4.815 4.917 33,773,704 +0.07(+1.50%)
May 13, 2004 4.904 4.919 4.825 4.845 44,026,272 -0.06(-1.20%)
May 12, 2004 4.924 4.973 4.832 4.904 33,144,138 -0.04(-0.74%)
May 11, 2004 4.874 5.001 4.872 4.940 29,008,518 +0.07(+1.53%)
May 10, 2004 4.926 4.961 4.839 4.865 47,712,584 -0.12(-2.50%)
May 07, 2004 4.909 5.008 4.877 4.990 38,242,556 +0.05(+0.95%)
May 06, 2004 5.047 5.060 4.919 4.943 38,019,248 -0.13(-2.60%)
May 05, 2004 5.152 5.160 5.065 5.075 30,776,534 -0.07(-1.38%)
May 04, 2004 5.179 5.209 5.103 5.146 34,292,196 -0.05(-0.87%)
May 03, 2004 5.235 5.264 5.179 5.191 33,103,396 -0.04(-0.76%)
Apr 30, 2004 5.328 5.361 5.212 5.231 30,671,606 -0.07(-1.34%)
Apr 29, 2004 5.271 5.389 5.257 5.302 58,744,228 +0.06(+1.23%)
Apr 28, 2004 5.493 5.493 5.181 5.238 115,510,976 +0.04(+0.77%)
Apr 27, 2004 5.193 5.320 5.160 5.198 41,109,816 +0.02(+0.40%)
Apr 26, 2004 5.082 5.183 5.065 5.178 36,440,716 +0.16(+3.22%)
Apr 23, 2004 5.025 5.051 4.976 5.016 35,963,352 -0.03(-0.62%)
Apr 22, 2004 5.108 5.146 5.041 5.047 38,497,764 -0.06(-1.12%)
Apr 21, 2004 5.183 5.217 5.086 5.105 31,946,884 -0.10(-1.83%)
Apr 20, 2004 5.273 5.316 5.186 5.200 23,375,084 -0.12(-2.22%)
Apr 19, 2004 5.223 5.344 5.202 5.318 21,114,330 +0.07(+1.39%)
Apr 16, 2004 5.313 5.325 5.195 5.245 23,623,374 +0.01(+0.13%)
Apr 15, 2004 5.327 5.349 5.200 5.238 34,290,656 -0.08(-1.47%)
Apr 14, 2004 5.167 5.341 5.160 5.316 35,422,956 +0.11(+2.20%)
Apr 13, 2004 5.294 5.299 5.164 5.202 27,648,300 -0.06(-1.15%)
Apr 12, 2004 5.162 5.295 5.129 5.263 35,278,824 +0.19(+3.76%)
Apr 08, 2004 5.143 5.148 5.044 5.072 19,229,856 -0.01(-0.20%)
Apr 07, 2004 5.150 5.184 5.058 5.082 27,334,286 -0.09(-1.71%)
Apr 06, 2004 5.106 5.202 5.103 5.171 20,322,182 +0.01(+0.13%)
Apr 05, 2004 5.044 5.172 5.027 5.164 23,689,484 +0.12(+2.34%)
Apr 02, 2004 5.134 5.146 5.027 5.046 26,079,378 -0.01(-0.27%)
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.