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 )

38.69 +0.33 (+0.86%)
Official Closing Price Updated: 4:15 PM 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 (%)
Sep 28, 2007 8.995 9.066 8.932 8.999 94,886,048 -0.03(-0.29%)
Sep 27, 2007 9.147 9.147 9.006 9.025 56,903,976 -0.03(-0.33%)
Sep 26, 2007 9.028 9.114 8.987 9.054 68,924,832 +0.09(+1.00%)
Sep 25, 2007 8.835 8.972 8.589 8.965 101,488,136 +0.16(+1.77%)
Sep 24, 2007 8.894 8.991 8.783 8.809 99,700,720 -0.07(-0.84%)
Sep 21, 2007 8.909 8.995 8.794 8.883 113,810,144 +0.06(+0.63%)
Sep 20, 2007 8.991 9.002 8.790 8.827 111,505,512 -0.22(-2.47%)
Sep 19, 2007 9.337 9.393 8.958 9.051 156,895,232 -0.25(-2.72%)
Sep 18, 2007 9.326 9.333 9.166 9.304 84,843,928 +0.04(+0.44%)
Sep 17, 2007 9.307 9.326 9.144 9.263 49,238,512 -0.10(-1.11%)
Sep 14, 2007 9.363 9.393 9.270 9.367 44,904,448 -0.03(-0.28%)
Sep 13, 2007 9.479 9.508 9.360 9.393 43,988,540 +0.01(+0.08%)
Sep 12, 2007 9.508 9.534 9.378 9.386 56,623,248 -0.10(-1.06%)
Sep 11, 2007 9.400 9.505 9.337 9.486 44,623,136 +0.14(+1.51%)
Sep 10, 2007 9.319 9.415 9.196 9.345 36,699,888 +0.04(+0.44%)
Sep 07, 2007 9.393 9.445 9.248 9.304 56,114,808 -0.25(-2.61%)
Sep 06, 2007 9.601 9.657 9.505 9.553 33,900,324 -0.04(-0.39%)
Sep 05, 2007 9.583 9.646 9.497 9.590 35,085,236 -0.06(-0.66%)
Sep 04, 2007 9.732 9.780 9.607 9.654 45,471,508 -0.06(-0.57%)
Aug 31, 2007 9.620 9.776 9.579 9.709 38,603,892 +0.20(+2.15%)
Aug 30, 2007 9.457 9.654 9.430 9.505 40,249,536 -0.07(-0.74%)
Aug 29, 2007 9.315 9.609 9.263 9.575 52,584,340 +0.30(+3.25%)
Aug 28, 2007 9.534 9.616 9.266 9.274 48,532,220 -0.34(-3.56%)
Aug 27, 2007 9.657 9.702 9.557 9.616 38,418,908 +0.13(+1.41%)
Aug 24, 2007 9.438 9.542 9.378 9.482 31,802,654 +0.00(+0.04%)
Aug 23, 2007 9.389 9.482 9.337 9.479 54,381,452 +0.17(+1.88%)
Aug 22, 2007 9.263 9.304 9.125 9.304 84,295,264 +0.18(+1.96%)
Aug 21, 2007 9.069 9.296 9.062 9.125 63,597,040 -0.04(-0.45%)
Aug 20, 2007 9.363 9.453 9.136 9.166 63,005,956 -0.23(-2.46%)
Aug 17, 2007 9.590 9.613 9.222 9.397 96,861,800 +0.10(+1.08%)
Aug 16, 2007 9.330 9.486 9.025 9.296 81,360,552 -0.04(-0.44%)
Aug 15, 2007 9.471 9.627 9.326 9.337 67,335,728 -0.15(-1.61%)
Aug 14, 2007 9.627 9.631 9.330 9.490 61,755,828 -0.10(-1.01%)
Aug 13, 2007 9.601 9.635 9.438 9.587 51,005,684 +0.12(+1.26%)
Aug 10, 2007 9.266 9.542 9.002 9.467 78,104,736 +0.15(+1.56%)
Aug 09, 2007 9.427 9.531 9.173 9.322 82,852,944 -0.25(-2.60%)
Aug 08, 2007 9.713 9.750 9.341 9.572 104,531,752 -0.06(-0.62%)
Aug 07, 2007 9.475 9.802 9.438 9.631 53,508,640 -0.01(-0.15%)
Aug 06, 2007 9.605 9.657 9.360 9.646 62,065,188 +0.13(+1.37%)
Aug 03, 2007 9.598 9.694 9.508 9.516 65,435,400 -0.09(-0.93%)
Aug 02, 2007 9.735 9.784 9.471 9.605 69,616,168 -0.10(-1.07%)
Aug 01, 2007 9.672 9.739 9.497 9.709 107,694,088 -0.07(-0.69%)
Jul 31, 2007 10.14 10.23 9.769 9.776 69,364,640 -0.35(-3.46%)
Jul 30, 2007 9.810 10.14 9.724 10.13 57,156,108 +0.20(+2.06%)
Jul 27, 2007 10.18 10.23 9.918 9.921 67,934,184 -0.20(-2.02%)
Jul 26, 2007 10.25 10.28 9.825 10.13 146,128,816 -0.49(-4.66%)
Jul 25, 2007 10.61 10.71 10.48 10.62 62,788,616 +0.09(+0.81%)
Jul 24, 2007 10.62 10.79 10.49 10.54 59,813,560 -0.20(-1.87%)
Jul 23, 2007 10.72 10.83 10.68 10.74 51,585,944 +0.10(+0.91%)
Jul 20, 2007 10.81 10.81 10.61 10.64 54,947,232 -0.14(-1.31%)
Jul 19, 2007 10.80 10.94 10.65 10.78 51,634,332 -0.02(-0.17%)
Jul 18, 2007 10.43 10.83 10.43 10.80 79,301,168 +0.31(+2.98%)
Jul 17, 2007 10.32 10.50 10.30 10.49 43,589,392 +0.20(+1.95%)
Jul 16, 2007 10.35 10.46 10.28 10.29 39,263,632 -0.12(-1.18%)
Jul 13, 2007 10.34 10.46 10.27 10.41 56,288,332 +0.09(+0.90%)
Jul 12, 2007 10.38 10.39 10.25 10.32 48,790,744 -0.01(-0.11%)
Jul 11, 2007 10.23 10.33 10.22 10.33 48,628,356 +0.06(+0.54%)
Jul 10, 2007 10.43 10.45 10.27 10.27 61,478,820 -0.26(-2.44%)
Jul 09, 2007 10.61 10.61 10.48 10.53 38,586,248 -0.11(-1.01%)
Jul 06, 2007 10.61 10.68 10.60 10.64 30,814,348 +0.04(+0.39%)
Jul 05, 2007 10.59 10.62 10.52 10.60 37,708,860 -0.04(-0.42%)
Jul 03, 2007 10.58 10.65 10.51 10.64 18,504,952 +0.06(+0.53%)
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.