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 (%)
Dec 31, 2009 6.349 6.274 6.274 6.274 21,826,792 -0.08(-1.23%)
Dec 30, 2009 6.371 6.401 6.312 6.353 23,758,958 -0.00(-0.06%)
Dec 29, 2009 6.327 6.401 6.327 6.356 23,307,316 +0.00(+0.06%)
Dec 28, 2009 6.401 6.401 6.308 6.353 21,782,410 -0.04(-0.58%)
Dec 24, 2009 6.319 6.401 6.312 6.390 8,429,114 +0.02(+0.35%)
Dec 23, 2009 6.367 6.416 6.315 6.367 30,940,626 -0.03(-0.52%)
Dec 22, 2009 6.490 6.498 6.375 6.401 34,747,756 -0.06(-0.98%)
Dec 21, 2009 6.438 6.542 6.438 6.464 32,086,672 +0.05(+0.75%)
Dec 18, 2009 6.345 6.431 5.277 6.416 86,608,528 +0.05(+0.76%)
Dec 17, 2009 6.449 6.449 6.297 6.367 59,087,188 -0.15(-2.28%)
Dec 16, 2009 6.554 6.606 6.494 6.516 46,044,896 -0.02(-0.34%)
Dec 15, 2009 6.460 6.576 6.434 6.539 49,244,164 +0.00(+0.00%)
Dec 14, 2009 6.617 6.617 6.472 6.539 46,432,448 -0.03(-0.40%)
Dec 11, 2009 6.561 6.617 6.505 6.565 53,925,592 +0.02(+0.34%)
Dec 10, 2009 6.531 6.654 6.475 6.542 89,265,464 +0.01(+0.23%)
Dec 09, 2009 6.427 6.557 6.401 6.527 96,420,104 +0.07(+1.04%)
Dec 08, 2009 6.371 6.479 6.293 6.460 150,229,104 +0.03(+0.52%)
Dec 07, 2009 6.029 6.434 6.029 6.427 208,453,744 +0.42(+7.07%)
Dec 04, 2009 6.025 6.096 5.846 6.003 141,824,080 +0.08(+1.38%)
Dec 03, 2009 5.802 5.977 5.772 5.921 225,644,640 +0.36(+6.49%)
Dec 02, 2009 5.556 5.601 5.493 5.560 48,748,432 -0.01(-0.13%)
Dec 01, 2009 5.545 5.619 5.500 5.567 77,352,888 +0.11(+2.05%)
Nov 30, 2009 5.508 5.523 5.415 5.456 44,368,896 -0.08(-1.48%)
Nov 27, 2009 5.456 5.579 5.404 5.538 20,303,854 -0.07(-1.26%)
Nov 25, 2009 5.623 5.634 5.571 5.608 29,362,204 -0.02(-0.33%)
Nov 24, 2009 5.601 5.645 5.545 5.627 71,520,360 +0.01(+0.20%)
Nov 23, 2009 5.642 5.712 5.508 5.616 99,785,376 +0.03(+0.53%)
Nov 20, 2009 5.593 5.616 5.560 5.586 90,381,056 -0.01(-0.20%)
Nov 19, 2009 5.612 5.614 5.456 5.597 74,200,432 -0.03(-0.59%)
Nov 18, 2009 5.739 5.772 5.616 5.631 62,465,992 -0.14(-2.45%)
Nov 17, 2009 5.880 5.884 5.701 5.772 52,192,904 -0.13(-2.15%)
Nov 16, 2009 5.772 5.902 5.750 5.899 95,557,272 +0.16(+2.72%)
Nov 13, 2009 5.701 5.768 5.649 5.742 70,689,248 +0.04(+0.65%)
Nov 12, 2009 5.638 5.746 5.618 5.705 85,646,544 +0.09(+1.52%)
Nov 11, 2009 5.582 5.623 5.526 5.619 59,193,376 +0.09(+1.68%)
Nov 10, 2009 5.645 5.660 5.497 5.526 61,883,036 -0.11(-1.98%)
Nov 09, 2009 5.482 5.642 5.448 5.638 79,971,984 +0.21(+3.84%)
Nov 06, 2009 5.296 5.497 5.216 5.430 75,956,968 +0.15(+2.75%)
Nov 05, 2009 5.303 5.340 5.191 5.285 87,346,560 +0.05(+1.00%)
Nov 04, 2009 5.471 5.493 5.210 5.232 120,197,344 -0.17(-3.10%)
Nov 03, 2009 5.437 5.482 5.299 5.400 70,960,352 +0.00(+0.00%)
Nov 02, 2009 5.363 5.489 5.307 5.400 64,698,400 +0.00(+0.07%)
Oct 30, 2009 5.541 5.601 5.381 5.396 66,566,420 -0.19(-3.40%)
Oct 29, 2009 5.471 5.619 5.437 5.586 51,964,308 +0.13(+2.46%)
Oct 28, 2009 5.471 5.504 5.359 5.452 62,595,432 -0.02(-0.41%)
Oct 27, 2009 5.549 5.631 5.437 5.474 48,917,760 -0.05(-0.88%)
Oct 26, 2009 5.567 5.701 5.471 5.523 53,173,720 -0.08(-1.46%)
Oct 23, 2009 5.634 5.772 5.575 5.605 64,158,732 -0.17(-2.96%)
Oct 22, 2009 5.657 5.802 5.597 5.776 56,867,620 +0.15(+2.71%)
Oct 21, 2009 5.675 5.839 5.622 5.623 51,626,588 -0.09(-1.63%)
Oct 20, 2009 5.642 5.794 5.636 5.716 69,614,648 -0.03(-0.52%)
Oct 19, 2009 5.705 5.768 5.612 5.746 63,486,536 +0.07(+1.18%)
Oct 16, 2009 5.712 5.727 5.593 5.679 71,276,944 -0.00(-0.07%)
Oct 15, 2009 5.772 5.845 5.679 5.683 82,374,128 -0.03(-0.59%)
Oct 14, 2009 5.765 5.783 5.679 5.716 67,787,480 +0.00(+0.00%)
Oct 13, 2009 5.716 5.820 5.668 5.716 69,518,928 +0.03(+0.52%)
Oct 12, 2009 5.779 5.802 5.641 5.686 40,546,692 -0.10(-1.74%)
Oct 09, 2009 5.806 5.828 5.720 5.787 47,835,684 -0.04(-0.64%)
Oct 08, 2009 5.798 5.884 5.772 5.824 60,684,040 +0.04(+0.77%)
Oct 07, 2009 5.705 5.791 5.672 5.779 49,603,992 +0.03(+0.45%)
Oct 06, 2009 5.739 5.858 5.694 5.753 69,681,448 +0.04(+0.78%)
Oct 05, 2009 5.716 5.802 5.638 5.709 79,591,864 +0.04(+0.66%)
Oct 02, 2009 5.872 5.876 5.634 5.672 121,906,080 -0.16(-2.74%)
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.