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 )

38.36 +0.16 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 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%)
Oct 01, 2009 6.100 6.252 5.802 5.832 184,952,112 -0.45(-7.17%)
Sep 30, 2009 6.464 6.472 6.237 6.282 73,237,136 -0.19(-2.88%)
Sep 29, 2009 6.341 6.487 6.330 6.468 79,761,024 +0.13(+2.00%)
Sep 28, 2009 6.260 6.345 6.230 6.341 43,364,476 +0.13(+2.10%)
Sep 25, 2009 6.211 6.260 6.148 6.211 47,673,156 -0.01(-0.18%)
Sep 24, 2009 6.300 6.319 6.163 6.222 62,596,020 -0.04(-0.71%)
Sep 23, 2009 6.427 6.431 6.256 6.267 99,761,136 -0.14(-2.15%)
Sep 22, 2009 6.425 6.490 6.379 6.405 44,895,684 -0.02(-0.29%)
Sep 21, 2009 6.412 6.446 6.360 6.423 38,818,668 -0.01(-0.17%)
Sep 18, 2009 6.382 6.477 6.300 6.434 86,256,128 +0.09(+1.41%)
Sep 17, 2009 6.505 6.509 6.323 6.345 67,069,840 -0.19(-2.85%)
Sep 16, 2009 6.472 6.580 6.382 6.531 63,239,812 +0.05(+0.75%)
Sep 15, 2009 6.468 6.527 6.420 6.483 66,696,892 -0.01(-0.11%)
Sep 14, 2009 6.341 6.490 6.297 6.490 57,946,528 +0.09(+1.34%)
Sep 11, 2009 6.367 6.420 6.323 6.405 52,485,396 +0.02(+0.35%)
Sep 10, 2009 6.233 6.382 6.226 6.382 68,190,032 +0.11(+1.78%)
Sep 09, 2009 6.133 6.282 6.081 6.271 71,468,144 +0.14(+2.31%)
Sep 08, 2009 6.085 6.166 6.047 6.129 54,075,112 +0.05(+0.86%)
Sep 04, 2009 5.768 6.107 5.724 6.077 77,529,744 +0.32(+5.49%)
Sep 03, 2009 5.735 5.787 5.694 5.761 55,942,492 +0.02(+0.39%)
Sep 02, 2009 5.631 5.779 5.601 5.739 59,474,704 +0.10(+1.78%)
Sep 01, 2009 5.664 5.809 5.601 5.638 97,486,560 -0.06(-1.11%)
Aug 31, 2009 5.791 5.858 5.668 5.701 56,853,452 -0.15(-2.48%)
Aug 28, 2009 5.802 5.902 5.753 5.846 54,937,300 +0.06(+1.03%)
Aug 27, 2009 5.619 5.817 5.571 5.787 70,498,984 +0.15(+2.71%)
Aug 26, 2009 5.657 5.712 5.605 5.634 64,156,352 -0.03(-0.46%)
Aug 25, 2009 5.627 5.776 5.619 5.660 71,171,232 +0.04(+0.73%)
Aug 24, 2009 5.601 5.683 5.586 5.619 50,327,940 +0.01(+0.20%)
Aug 21, 2009 5.519 5.645 5.392 5.608 70,489,208 +0.19(+3.57%)
Aug 20, 2009 5.418 5.474 5.385 5.415 67,326,688 -0.02(-0.41%)
Aug 19, 2009 5.273 5.463 5.258 5.437 67,182,384 +0.10(+1.88%)
Aug 18, 2009 5.411 5.437 5.322 5.337 58,682,836 -0.08(-1.51%)
Aug 17, 2009 5.430 5.459 5.374 5.418 46,193,552 -0.09(-1.69%)
Aug 14, 2009 5.545 5.601 5.374 5.512 44,601,744 -0.05(-0.94%)
Aug 13, 2009 5.519 5.593 5.448 5.564 62,213,140 +0.04(+0.67%)
Aug 12, 2009 5.493 5.586 5.493 5.526 59,812,472 +0.03(+0.61%)
Aug 11, 2009 5.601 5.601 5.467 5.493 48,031,316 -0.09(-1.60%)
Aug 10, 2009 5.552 5.642 5.504 5.582 57,478,036 +0.01(+0.27%)
Aug 07, 2009 5.590 5.694 5.534 5.567 84,387,216 -0.03(-0.60%)
Aug 06, 2009 5.742 5.806 5.560 5.601 66,852,412 -0.00(-0.07%)
Aug 05, 2009 5.664 5.698 5.541 5.605 60,006,212 -0.13(-2.21%)
Aug 04, 2009 5.590 5.835 5.590 5.731 90,033,712 +0.10(+1.78%)
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.