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 )

38.36 +0.16 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2006 6.707 6.740 6.634 6.727 47,298,280 +0.06(+0.94%)
Oct 30, 2006 6.624 6.671 6.566 6.664 41,450,448 +0.04(+0.67%)
Oct 27, 2006 6.603 6.628 6.543 6.619 54,301,024 +0.00(+0.05%)
Oct 26, 2006 6.669 6.700 6.510 6.616 103,149,376 +0.21(+3.20%)
Oct 25, 2006 6.431 6.470 6.384 6.411 34,538,988 -0.04(-0.64%)
Oct 24, 2006 6.363 6.470 6.313 6.452 43,280,676 +0.09(+1.43%)
Oct 23, 2006 6.300 6.449 6.270 6.361 52,308,184 +0.08(+1.26%)
Oct 20, 2006 6.307 6.315 6.216 6.282 36,926,624 -0.00(-0.05%)
Oct 19, 2006 6.282 6.336 6.234 6.285 32,251,102 -0.03(-0.52%)
Oct 18, 2006 6.338 6.368 6.288 6.318 32,356,632 +0.01(+0.11%)
Oct 17, 2006 6.285 6.340 6.259 6.312 25,873,638 -0.01(-0.13%)
Oct 16, 2006 6.346 6.374 6.292 6.320 26,941,382 -0.05(-0.86%)
Oct 13, 2006 6.322 6.391 6.305 6.374 39,986,792 +0.03(+0.42%)
Oct 12, 2006 6.260 6.403 6.216 6.348 65,727,280 +0.11(+1.83%)
Oct 11, 2006 6.232 6.295 6.193 6.234 48,262,460 +0.01(+0.13%)
Oct 10, 2006 6.217 6.244 6.138 6.226 44,811,128 -0.00(-0.05%)
Oct 09, 2006 6.128 6.234 6.116 6.229 27,917,074 +0.09(+1.43%)
Oct 06, 2006 6.070 6.169 5.997 6.141 30,383,000 +0.07(+1.14%)
Oct 05, 2006 6.155 6.161 6.047 6.072 46,297,204 -0.11(-1.77%)
Oct 04, 2006 6.095 6.191 6.073 6.181 57,109,388 +0.06(+0.92%)
Oct 03, 2006 6.035 6.158 6.014 6.125 39,947,240 +0.12(+2.04%)
Oct 02, 2006 6.130 6.159 6.001 6.002 36,214,144 -0.10(-1.65%)
Sep 29, 2006 6.035 6.145 6.029 6.103 38,319,560 +0.05(+0.85%)
Sep 28, 2006 6.032 6.070 5.996 6.052 33,368,596 +0.01(+0.19%)
Sep 27, 2006 5.969 6.064 5.956 6.040 41,222,936 +0.04(+0.69%)
Sep 26, 2006 5.996 6.027 5.973 5.999 56,983,512 -0.05(-0.87%)
Sep 25, 2006 5.855 6.083 5.834 6.052 73,571,816 +0.24(+4.19%)
Sep 22, 2006 5.840 5.855 5.753 5.809 34,906,460 -0.01(-0.23%)
Sep 21, 2006 5.789 5.862 5.785 5.822 43,708,032 +0.02(+0.43%)
Sep 20, 2006 5.724 5.820 5.711 5.797 50,547,524 +0.09(+1.56%)
Sep 19, 2006 5.683 5.715 5.645 5.708 20,109,828 +0.05(+0.97%)
Sep 18, 2006 5.676 5.693 5.632 5.653 21,290,616 -0.05(-0.81%)
Sep 15, 2006 5.708 5.738 5.648 5.700 64,935,148 +0.01(+0.26%)
Sep 14, 2006 5.710 5.743 5.633 5.685 30,399,972 -0.05(-0.84%)
Sep 13, 2006 5.753 5.782 5.715 5.733 35,425,996 -0.06(-1.00%)
Sep 12, 2006 5.744 5.797 5.690 5.791 34,974,128 +0.05(+0.83%)
Sep 11, 2006 5.751 5.771 5.670 5.743 35,113,600 -0.03(-0.52%)
Sep 08, 2006 5.776 5.794 5.744 5.772 18,135,848 -0.01(-0.17%)
Sep 07, 2006 5.719 5.858 5.719 5.782 35,248,064 +0.04(+0.78%)
Sep 06, 2006 5.781 5.786 5.705 5.738 29,068,752 -0.06(-1.00%)
Sep 05, 2006 5.810 5.870 5.777 5.796 29,714,774 -0.04(-0.62%)
Sep 01, 2006 5.844 5.863 5.738 5.832 20,659,194 +0.04(+0.63%)
Aug 31, 2006 5.789 5.820 5.758 5.796 21,922,746 +0.02(+0.43%)
Aug 30, 2006 5.809 5.847 5.767 5.771 28,193,758 -0.05(-0.94%)
Aug 29, 2006 5.882 5.888 5.754 5.825 41,026,740 -0.04(-0.70%)
Aug 28, 2006 5.849 5.901 5.840 5.867 31,274,802 +0.00(+0.06%)
Aug 25, 2006 5.761 5.898 5.761 5.863 27,445,222 +0.08(+1.40%)
Aug 24, 2006 5.796 5.852 5.766 5.782 29,790,268 +0.02(+0.29%)
Aug 23, 2006 5.797 5.834 5.724 5.766 28,370,856 -0.03(-0.46%)
Aug 22, 2006 5.734 5.792 5.734 5.792 33,081,018 +0.04(+0.78%)
Aug 21, 2006 5.678 5.761 5.678 5.748 26,613,504 +0.03(+0.55%)
Aug 18, 2006 5.713 5.728 5.665 5.716 37,065,144 +0.00(+0.06%)
Aug 17, 2006 5.637 5.733 5.612 5.713 44,821,300 +0.07(+1.17%)
Aug 16, 2006 5.748 5.756 5.633 5.647 50,864,884 -0.09(-1.59%)
Aug 15, 2006 5.748 5.748 5.685 5.738 25,945,354 +0.05(+0.90%)
Aug 14, 2006 5.723 5.769 5.681 5.686 26,400,102 +0.00(+0.06%)
Aug 11, 2006 5.594 5.693 5.584 5.683 27,246,668 +0.08(+1.48%)
Aug 10, 2006 5.696 5.749 5.592 5.600 46,357,288 -0.08(-1.46%)
Aug 09, 2006 5.691 5.781 5.681 5.683 42,620,876 +0.02(+0.32%)
Aug 08, 2006 5.756 5.787 5.612 5.665 47,147,272 -0.06(-1.13%)
Aug 07, 2006 5.756 5.772 5.648 5.729 30,789,314 -0.03(-0.57%)
Aug 04, 2006 5.834 5.840 5.713 5.763 38,168,792 +0.00(+0.00%)
Aug 03, 2006 5.758 5.806 5.739 5.763 45,008,476 +0.00(+0.00%)
Aug 02, 2006 5.685 5.777 5.665 5.763 63,171,368 +0.11(+1.90%)
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.