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 )

38.52 +0.16 (+0.42%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 3, 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 (%)
Feb 28, 2007 9.363 9.624 9.319 9.572 67,373,240 +0.16(+1.66%)
Feb 27, 2007 9.784 9.784 9.274 9.415 86,192,488 -0.44(-4.42%)
Feb 26, 2007 10.12 10.16 9.761 9.851 57,148,900 -0.25(-2.43%)
Feb 23, 2007 10.15 10.20 9.977 10.10 49,556,344 -0.12(-1.17%)
Feb 22, 2007 10.37 10.39 10.09 10.22 39,373,636 +3.32(+48.15%)
Feb 21, 2007 6.813 6.919 6.806 6.895 34,485,536 +0.04(+0.58%)
Feb 20, 2007 6.846 6.874 6.791 6.856 42,979,176 -0.03(-0.43%)
Feb 16, 2007 6.803 6.895 6.770 6.886 41,932,476 +0.05(+0.70%)
Feb 15, 2007 6.826 6.848 6.762 6.838 28,394,456 -0.00(-0.05%)
Feb 14, 2007 6.786 6.887 6.783 6.841 41,636,924 +0.06(+0.88%)
Feb 13, 2007 6.628 6.816 6.599 6.781 58,432,508 +0.17(+2.55%)
Feb 12, 2007 6.757 6.783 6.563 6.613 68,626,224 -0.14(-2.06%)
Feb 09, 2007 6.886 6.900 6.689 6.752 67,132,040 -0.10(-1.45%)
Feb 08, 2007 7.044 7.046 6.818 6.851 66,626,976 -0.19(-2.66%)
Feb 07, 2007 7.024 7.112 6.977 7.038 41,269,584 +0.02(+0.24%)
Feb 06, 2007 7.077 7.084 6.957 7.021 42,800,520 -0.03(-0.42%)
Feb 05, 2007 7.109 7.115 7.024 7.051 42,613,532 -0.07(-1.02%)
Feb 02, 2007 7.115 7.154 7.091 7.124 51,214,512 +0.02(+0.35%)
Feb 01, 2007 7.254 7.309 6.960 7.099 105,829,672 -0.24(-3.22%)
Jan 31, 2007 7.191 7.383 7.168 7.335 48,121,420 +0.11(+1.49%)
Jan 30, 2007 7.286 7.286 7.185 7.228 28,119,642 -0.02(-0.30%)
Jan 29, 2007 7.135 7.317 7.132 7.249 39,413,464 +0.09(+1.22%)
Jan 26, 2007 7.201 7.273 7.129 7.162 42,231,616 -0.03(-0.44%)
Jan 25, 2007 7.420 7.428 7.173 7.193 60,040,788 -0.25(-3.36%)
Jan 24, 2007 7.388 7.456 7.370 7.443 49,443,240 +0.08(+1.06%)
Jan 23, 2007 7.385 7.431 7.326 7.365 28,896,030 -0.04(-0.58%)
Jan 22, 2007 7.370 7.464 7.354 7.408 37,698,640 +0.03(+0.40%)
Jan 19, 2007 7.433 7.460 7.350 7.378 40,666,632 -0.08(-1.09%)
Jan 18, 2007 7.450 7.488 7.390 7.460 36,978,688 +0.06(+0.76%)
Jan 17, 2007 7.321 7.453 7.321 7.403 55,366,588 +0.05(+0.65%)
Jan 16, 2007 7.316 7.425 7.283 7.355 56,639,332 +0.06(+0.86%)
Jan 12, 2007 7.137 7.297 7.129 7.292 68,272,544 +0.19(+2.65%)
Jan 11, 2007 7.096 7.122 7.064 7.104 40,937,740 +0.01(+0.09%)
Jan 10, 2007 7.001 7.102 6.988 7.097 37,372,880 +0.03(+0.40%)
Jan 09, 2007 7.053 7.086 6.957 7.069 43,368,640 +0.04(+0.64%)
Jan 08, 2007 7.010 7.079 6.955 7.024 41,649,832 -0.01(-0.19%)
Jan 05, 2007 7.104 7.122 7.000 7.038 34,531,356 -0.08(-1.16%)
Jan 04, 2007 7.063 7.134 7.046 7.120 51,316,628 +0.06(+0.91%)
Jan 03, 2007 7.010 7.096 6.920 7.056 53,141,976 +0.05(+0.78%)
Dec 29, 2006 7.046 7.111 6.988 7.001 19,878,774 -0.06(-0.87%)
Dec 28, 2006 7.068 7.109 7.044 7.063 12,800,149 -0.02(-0.30%)
Dec 27, 2006 7.124 7.135 7.063 7.084 15,541,929 -0.01(-0.14%)
Dec 26, 2006 7.005 7.104 6.983 7.094 18,917,162 +0.08(+1.08%)
Dec 22, 2006 7.043 7.066 6.986 7.018 19,761,576 -0.05(-0.70%)
Dec 21, 2006 7.061 7.111 7.000 7.068 31,437,200 +0.01(+0.21%)
Dec 20, 2006 7.081 7.122 7.051 7.053 31,738,822 -0.03(-0.44%)
Dec 19, 2006 7.115 7.130 7.084 7.084 41,664,500 -0.05(-0.67%)
Dec 18, 2006 7.119 7.147 7.079 7.132 49,075,060 +0.03(+0.40%)
Dec 15, 2006 7.081 7.152 7.077 7.104 67,028,264 +0.01(+0.16%)
Dec 14, 2006 7.094 7.117 7.077 7.092 38,124,216 +0.00(+0.05%)
Dec 13, 2006 7.173 7.180 7.053 7.089 37,570,048 -0.04(-0.51%)
Dec 12, 2006 7.087 7.150 7.084 7.125 45,417,784 +0.06(+0.91%)
Dec 11, 2006 6.942 7.120 6.942 7.061 38,385,020 +0.10(+1.38%)
Dec 08, 2006 6.887 6.996 6.881 6.965 30,395,954 +0.06(+0.89%)
Dec 07, 2006 6.960 7.006 6.900 6.904 30,021,942 -0.02(-0.36%)
Dec 06, 2006 6.919 6.963 6.899 6.929 33,147,230 +0.01(+0.14%)
Dec 05, 2006 6.790 6.991 6.780 6.919 58,598,744 +0.17(+2.45%)
Dec 04, 2006 6.738 6.775 6.722 6.753 30,140,224 +0.04(+0.54%)
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.