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 (%)
May 31, 2005 5.298 5.346 5.266 5.326 32,639,472 +0.03(+0.53%)
May 27, 2005 5.281 5.314 5.243 5.298 13,689,586 -0.00(-0.03%)
May 26, 2005 5.344 5.367 5.280 5.299 28,762,196 -0.03(-0.53%)
May 25, 2005 5.314 5.364 5.304 5.327 35,729,020 -0.01(-0.12%)
May 24, 2005 5.306 5.351 5.280 5.334 33,333,904 +0.03(+0.53%)
May 23, 2005 5.258 5.341 5.248 5.306 34,694,076 +0.03(+0.60%)
May 20, 2005 5.308 5.309 5.261 5.275 28,890,022 -0.02(-0.34%)
May 19, 2005 5.230 5.294 5.220 5.293 47,542,264 +0.09(+1.78%)
May 18, 2005 5.280 5.285 5.198 5.200 36,687,004 -0.04(-0.85%)
May 17, 2005 5.210 5.291 5.205 5.245 34,397,916 +0.00(+0.00%)
May 16, 2005 5.266 5.313 5.203 5.245 41,641,900 -0.03(-0.53%)
May 13, 2005 5.293 5.316 5.250 5.273 37,642,956 -0.00(-0.03%)
May 12, 2005 5.285 5.313 5.248 5.275 25,349,930 -0.01(-0.25%)
May 11, 2005 5.313 5.327 5.230 5.288 29,335,416 -0.02(-0.37%)
May 10, 2005 5.314 5.341 5.283 5.308 32,191,360 -0.04(-0.71%)
May 09, 2005 5.293 5.356 5.293 5.346 31,603,622 +0.03(+0.59%)
May 06, 2005 5.371 5.385 5.294 5.314 23,374,394 -0.02(-0.37%)
May 05, 2005 5.395 5.402 5.301 5.334 35,033,140 -0.06(-1.10%)
May 04, 2005 5.316 5.407 5.309 5.394 46,620,696 +0.07(+1.37%)
May 03, 2005 5.293 5.347 5.285 5.321 77,444,680 +0.00(+0.06%)
May 02, 2005 5.319 5.377 5.275 5.318 40,828,504 +0.01(+0.16%)
Apr 29, 2005 5.342 5.342 5.228 5.309 36,130,600 +0.04(+0.69%)
Apr 28, 2005 5.314 5.319 5.240 5.273 50,490,984 -0.01(-0.13%)
Apr 27, 2005 5.210 5.298 5.172 5.280 34,429,288 +0.05(+0.98%)
Apr 26, 2005 5.326 5.359 5.218 5.228 37,080,660 -0.13(-2.41%)
Apr 25, 2005 5.308 5.374 5.242 5.357 36,226,116 +0.10(+1.82%)
Apr 22, 2005 5.306 5.359 5.218 5.261 35,444,204 -0.07(-1.36%)
Apr 21, 2005 5.293 5.364 5.271 5.334 38,414,172 +0.13(+2.41%)
Apr 20, 2005 5.238 5.270 5.185 5.208 41,410,968 -0.06(-1.16%)
Apr 19, 2005 5.311 5.329 5.242 5.270 37,554,248 -0.04(-0.84%)
Apr 18, 2005 5.337 5.410 5.283 5.314 40,892,672 -0.05(-0.99%)
Apr 15, 2005 5.458 5.483 5.354 5.367 46,550,448 -0.10(-1.82%)
Apr 14, 2005 5.544 5.569 5.450 5.466 31,660,454 -0.07(-1.25%)
Apr 13, 2005 5.544 5.590 5.524 5.536 24,975,608 -0.01(-0.18%)
Apr 12, 2005 5.443 5.592 5.422 5.546 38,872,932 +0.07(+1.24%)
Apr 11, 2005 5.466 5.526 5.453 5.478 26,221,902 +0.01(+0.15%)
Apr 08, 2005 5.533 5.584 5.458 5.470 39,449,736 -0.03(-0.63%)
Apr 07, 2005 5.457 5.546 5.427 5.504 36,108,344 +0.05(+0.85%)
Apr 06, 2005 5.538 5.543 5.425 5.458 33,493,620 -0.04(-0.81%)
Apr 05, 2005 5.519 5.521 5.465 5.503 30,989,906 +0.00(+0.09%)
Apr 04, 2005 5.529 5.547 5.457 5.498 45,288,008 -0.02(-0.45%)
Apr 01, 2005 5.607 5.629 5.518 5.523 57,746,324 -0.06(-1.15%)
Mar 31, 2005 5.695 5.705 5.571 5.587 45,967,588 -0.09(-1.52%)
Mar 30, 2005 5.676 5.706 5.624 5.673 49,351,888 +0.00(+0.00%)
Mar 29, 2005 5.605 5.673 5.582 5.673 55,144,756 +0.07(+1.27%)
Mar 28, 2005 5.508 5.668 5.506 5.602 35,262,004 +0.12(+2.20%)
Mar 24, 2005 5.546 5.584 5.475 5.481 28,327,374 -0.07(-1.22%)
Mar 23, 2005 5.581 5.615 5.526 5.549 30,697,212 -0.03(-0.50%)
Mar 22, 2005 5.632 5.683 5.562 5.577 36,637,368 -0.04(-0.76%)
Mar 21, 2005 5.579 5.675 5.541 5.620 34,830,716 +0.02(+0.44%)
Mar 18, 2005 5.541 5.614 5.539 5.595 61,610,632 +0.06(+1.01%)
Mar 17, 2005 5.556 5.600 5.501 5.539 25,711,484 -0.02(-0.36%)
Mar 16, 2005 5.557 5.614 5.536 5.559 32,373,956 -0.05(-0.88%)
Mar 15, 2005 5.624 5.665 5.592 5.609 34,178,304 -0.01(-0.24%)
Mar 14, 2005 5.513 5.624 5.500 5.622 29,600,766 +0.12(+2.16%)
Mar 11, 2005 5.554 5.587 5.490 5.503 29,628,836 -0.06(-1.07%)
Mar 10, 2005 5.569 5.638 5.524 5.562 34,678,744 -0.01(-0.12%)
Mar 09, 2005 5.546 5.624 5.536 5.569 41,011,404 +0.00(+0.06%)
Mar 08, 2005 5.524 5.605 5.519 5.566 38,711,276 +0.04(+0.66%)
Mar 07, 2005 5.440 5.551 5.428 5.529 34,827,464 +0.11(+1.95%)
Mar 04, 2005 5.432 5.460 5.404 5.423 26,846,924 +0.04(+0.83%)
Mar 03, 2005 5.428 5.445 5.364 5.379 30,502,362 -0.06(-1.06%)
Mar 02, 2005 5.410 5.476 5.405 5.437 23,735,424 -0.00(-0.03%)
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.