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 30, 2008 8.291 8.455 8.243 8.373 54,610,308 +0.13(+1.58%)
May 29, 2008 8.061 8.280 8.061 8.243 51,221,460 +0.15(+1.89%)
May 28, 2008 8.171 8.184 8.005 8.091 39,222,332 -0.06(-0.69%)
May 27, 2008 8.094 8.157 8.001 8.146 33,077,608 +0.10(+1.25%)
May 26, 2008 8.146 8.224 8.031 8.046 44,200,396 +0.00(+0.00%)
May 23, 2008 8.146 8.224 8.031 8.046 44,200,396 -0.22(-2.61%)
May 22, 2008 8.124 8.295 8.083 8.262 39,223,476 +0.16(+2.02%)
May 21, 2008 8.139 8.206 8.076 8.098 42,227,564 -0.05(-0.64%)
May 20, 2008 8.161 8.243 8.143 8.150 40,927,772 -0.06(-0.77%)
May 19, 2008 8.217 8.314 8.154 8.213 39,217,772 -0.00(-0.05%)
May 16, 2008 8.399 8.399 8.180 8.217 70,708,224 -0.17(-2.04%)
May 15, 2008 8.277 8.403 8.172 8.388 55,655,844 +0.06(+0.76%)
May 14, 2008 8.284 8.444 8.221 8.325 41,307,464 +0.10(+1.27%)
May 13, 2008 8.251 8.277 8.154 8.221 38,003,656 +0.02(+0.23%)
May 12, 2008 8.068 8.224 8.046 8.202 40,692,932 +0.13(+1.66%)
May 09, 2008 8.046 8.187 8.046 8.068 35,388,004 -0.14(-1.68%)
May 08, 2008 8.098 8.251 8.035 8.206 57,859,756 +0.18(+2.23%)
May 07, 2008 8.284 8.291 8.020 8.027 54,722,556 -0.10(-1.28%)
May 06, 2008 7.968 8.139 7.968 8.131 50,797,128 +0.08(+1.02%)
May 05, 2008 8.105 8.187 8.009 8.050 44,299,348 -0.13(-1.55%)
May 02, 2008 8.314 8.362 8.061 8.176 53,108,272 -0.13(-1.52%)
May 01, 2008 7.930 8.321 7.875 8.303 125,119,456 +0.65(+8.56%)
Apr 30, 2008 7.629 7.823 7.596 7.648 78,665,256 +0.11(+1.43%)
Apr 29, 2008 7.339 7.558 7.339 7.540 33,509,824 +0.15(+2.07%)
Apr 28, 2008 7.238 7.413 7.238 7.387 41,501,636 +0.12(+1.64%)
Apr 25, 2008 7.398 7.406 7.175 7.268 37,568,328 -0.09(-1.26%)
Apr 24, 2008 7.357 7.454 7.257 7.361 38,403,932 +0.01(+0.10%)
Apr 23, 2008 7.450 7.469 7.268 7.354 35,134,648 -0.06(-0.75%)
Apr 22, 2008 7.454 7.499 7.357 7.409 33,026,198 -0.12(-1.53%)
Apr 21, 2008 7.495 7.558 7.447 7.525 32,170,134 -0.02(-0.30%)
Apr 18, 2008 7.618 7.655 7.532 7.547 47,724,264 +0.04(+0.60%)
Apr 17, 2008 7.491 7.577 7.436 7.503 43,683,368 +0.09(+1.15%)
Apr 16, 2008 7.342 7.421 7.328 7.417 47,595,552 +0.08(+1.12%)
Apr 15, 2008 7.313 7.409 7.298 7.335 29,505,298 -0.02(-0.30%)
Apr 14, 2008 7.261 7.406 7.261 7.357 30,558,850 +0.04(+0.61%)
Apr 11, 2008 7.324 7.462 7.302 7.313 47,201,472 -0.12(-1.55%)
Apr 10, 2008 7.417 7.525 7.380 7.428 41,748,344 -0.05(-0.70%)
Apr 09, 2008 7.625 7.663 7.432 7.480 35,712,440 -0.15(-2.00%)
Apr 08, 2008 7.651 7.696 7.562 7.633 30,057,586 -0.09(-1.20%)
Apr 07, 2008 7.625 7.730 7.588 7.726 43,104,444 +0.17(+2.32%)
Apr 04, 2008 7.625 7.663 7.484 7.551 41,463,392 -0.06(-0.73%)
Apr 03, 2008 7.674 7.696 7.484 7.607 73,191,072 -0.01(-0.20%)
Apr 02, 2008 7.551 7.685 7.486 7.622 51,182,092 +0.13(+1.69%)
Apr 01, 2008 7.357 7.521 7.287 7.495 58,687,512 +0.30(+4.14%)
Mar 31, 2008 7.101 7.231 7.048 7.197 66,360,008 +0.13(+1.90%)
Mar 28, 2008 7.339 7.350 7.045 7.063 54,697,020 -0.22(-3.06%)
Mar 27, 2008 7.413 7.473 7.272 7.287 35,316,776 -0.05(-0.66%)
Mar 26, 2008 7.469 7.495 7.182 7.335 62,681,900 -0.31(-4.04%)
Mar 25, 2008 7.517 7.677 7.476 7.644 51,993,652 +0.12(+1.63%)
Mar 24, 2008 7.223 7.577 7.182 7.521 57,954,344 +0.32(+4.39%)
Mar 21, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.00(+0.00%)
Mar 20, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.01(+0.21%)
Mar 19, 2008 7.302 7.406 7.179 7.190 65,745,852 -0.02(-0.31%)
Mar 18, 2008 7.156 7.261 6.900 7.212 81,265,544 +0.20(+2.81%)
Mar 17, 2008 7.078 7.182 6.870 7.015 64,489,552 -0.03(-0.37%)
Mar 14, 2008 7.182 7.246 6.941 7.041 85,127,832 -0.18(-2.47%)
Mar 13, 2008 7.216 7.287 7.160 7.220 74,666,464 -0.02(-0.26%)
Mar 12, 2008 7.335 7.342 7.220 7.238 43,062,164 -0.06(-0.82%)
Mar 11, 2008 7.298 7.309 7.175 7.298 64,834,096 +0.08(+1.13%)
Mar 10, 2008 7.305 7.342 7.164 7.216 58,550,448 -0.10(-1.42%)
Mar 07, 2008 7.313 7.376 7.261 7.320 57,786,988 -0.01(-0.20%)
Mar 06, 2008 7.350 7.454 7.329 7.335 64,595,544 -0.06(-0.85%)
Mar 05, 2008 7.417 7.562 7.346 7.398 69,405,408 -0.04(-0.50%)
Mar 04, 2008 7.413 7.476 7.324 7.436 72,408,864 -0.01(-0.10%)
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.