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 (%)
Oct 31, 2008 5.586 6.066 5.463 5.865 76,372,840 +0.25(+4.37%)
Oct 30, 2008 5.925 6.260 5.415 5.619 78,827,416 -0.07(-1.18%)
Oct 29, 2008 6.085 6.085 5.612 5.686 108,504,544 -0.63(-9.91%)
Oct 28, 2008 5.128 6.602 5.076 6.312 96,664,544 +1.24(+24.52%)
Oct 27, 2008 4.790 5.266 4.749 5.069 79,227,808 +0.20(+4.21%)
Oct 24, 2008 4.842 6.047 4.652 4.864 92,357,504 -0.43(-8.09%)
Oct 23, 2008 5.303 5.351 4.916 5.292 92,336,440 +0.01(+0.14%)
Oct 22, 2008 5.593 5.623 5.136 5.285 87,650,264 -0.43(-7.55%)
Oct 21, 2008 5.858 6.010 5.694 5.716 54,588,112 -0.23(-3.82%)
Oct 20, 2008 5.686 5.943 5.664 5.943 60,446,556 +0.28(+4.86%)
Oct 17, 2008 5.564 6.654 5.430 5.668 98,384,256 -0.05(-0.85%)
Oct 16, 2008 5.318 5.735 5.151 5.716 115,222,096 +0.42(+7.94%)
Oct 15, 2008 6.100 6.155 5.270 5.296 91,033,256 -0.90(-14.48%)
Oct 14, 2008 6.673 6.870 6.066 6.193 81,422,192 -0.12(-1.94%)
Oct 13, 2008 5.817 6.338 5.750 6.315 97,945,288 +0.60(+10.48%)
Oct 10, 2008 5.928 6.051 5.214 5.716 189,743,152 -0.35(-5.82%)
Oct 09, 2008 6.300 6.576 5.984 6.070 138,609,424 -0.25(-4.00%)
Oct 08, 2008 6.100 6.669 6.047 6.323 130,482,728 -0.06(-0.93%)
Oct 07, 2008 6.766 7.101 6.381 6.382 98,757,120 -0.37(-5.46%)
Oct 06, 2008 6.647 6.851 6.271 6.751 112,751,424 -0.10(-1.52%)
Oct 03, 2008 6.944 7.171 6.840 6.855 90,410,440 +0.03(+0.38%)
Oct 02, 2008 7.201 7.279 6.810 6.829 77,150,952 -0.37(-5.17%)
Oct 01, 2008 7.302 7.302 7.089 7.201 78,745,560 -0.10(-1.43%)
Sep 30, 2008 6.859 7.309 6.844 7.305 91,067,384 +0.60(+9.00%)
Sep 29, 2008 7.450 7.633 6.654 6.702 126,256,504 -1.00(-13.00%)
Sep 26, 2008 7.342 7.730 7.316 7.703 75,211,808 +0.30(+4.02%)
Sep 25, 2008 7.216 7.480 7.212 7.406 62,362,696 +0.27(+3.75%)
Sep 24, 2008 7.293 7.293 7.067 7.138 45,558,800 -0.03(-0.42%)
Sep 23, 2008 7.424 7.536 7.123 7.168 57,580,256 -0.23(-3.12%)
Sep 22, 2008 7.622 7.703 7.387 7.398 48,942,512 -0.31(-4.01%)
Sep 19, 2008 7.785 7.930 3.424 7.707 104,215,768 +0.10(+1.32%)
Sep 18, 2008 7.387 7.685 7.249 7.607 104,005,856 +0.36(+4.98%)
Sep 17, 2008 7.458 7.584 7.242 7.246 111,633,024 -0.40(-5.21%)
Sep 16, 2008 7.618 7.886 7.476 7.644 92,104,576 -0.12(-1.53%)
Sep 15, 2008 7.938 7.994 7.741 7.763 79,057,296 -0.32(-3.92%)
Sep 12, 2008 8.009 8.143 7.867 8.079 65,052,052 +0.07(+0.84%)
Sep 11, 2008 7.789 8.024 7.782 8.012 59,320,884 +0.15(+1.94%)
Sep 10, 2008 7.789 7.945 7.655 7.860 66,413,532 +0.15(+1.98%)
Sep 09, 2008 7.964 8.091 7.699 7.707 72,663,928 -0.23(-2.86%)
Sep 08, 2008 7.811 7.942 7.737 7.934 77,330,776 +0.26(+3.44%)
Sep 05, 2008 7.774 7.834 7.596 7.670 57,100,832 -0.09(-1.15%)
Sep 04, 2008 7.942 8.046 7.759 7.759 44,891,516 -0.26(-3.25%)
Sep 03, 2008 7.869 8.050 7.841 8.020 55,006,184 +0.15(+1.84%)
Sep 02, 2008 8.001 8.169 7.815 7.875 50,918,132 -0.01(-0.09%)
Aug 29, 2008 7.971 8.001 7.863 7.882 38,990,304 -0.18(-2.22%)
Aug 28, 2008 7.957 8.091 7.930 8.061 36,478,484 +0.14(+1.79%)
Aug 27, 2008 7.882 8.040 7.819 7.919 33,408,824 +0.07(+0.90%)
Aug 26, 2008 7.741 7.901 7.700 7.849 29,251,070 +0.11(+1.39%)
Aug 25, 2008 8.042 8.042 7.730 7.741 49,066,360 -0.34(-4.19%)
Aug 22, 2008 8.022 8.120 7.916 8.079 37,456,684 +0.09(+1.12%)
Aug 21, 2008 7.882 8.020 7.796 7.990 35,721,844 +0.07(+0.89%)
Aug 20, 2008 8.059 8.094 7.852 7.919 44,596,148 -0.08(-0.98%)
Aug 19, 2008 8.016 8.091 7.949 7.997 42,273,224 -0.12(-1.51%)
Aug 18, 2008 8.329 8.336 8.076 8.120 39,692,168 -0.17(-2.06%)
Aug 15, 2008 8.191 8.388 8.165 8.291 49,238,792 +0.10(+1.27%)
Aug 14, 2008 8.061 8.269 8.061 8.187 47,333,764 +0.05(+0.64%)
Aug 13, 2008 8.098 8.191 8.020 8.135 42,549,376 +0.01(+0.14%)
Aug 12, 2008 8.098 8.217 7.983 8.124 56,440,184 +0.00(+0.05%)
Aug 11, 2008 8.020 8.187 7.983 8.120 54,122,396 +0.04(+0.46%)
Aug 08, 2008 7.871 8.094 7.834 8.083 51,589,824 +0.26(+3.38%)
Aug 07, 2008 7.850 7.908 7.756 7.819 51,851,460 -0.09(-1.08%)
Aug 06, 2008 8.016 8.024 7.796 7.904 47,395,300 -0.11(-1.35%)
Aug 05, 2008 7.737 8.024 7.718 8.012 64,331,760 +0.36(+4.77%)
Aug 04, 2008 7.577 7.692 7.517 7.648 35,471,592 +0.07(+0.98%)
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.