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 (%)
Nov 30, 2006 6.619 6.745 6.586 6.692 49,063,932 +0.03(+0.47%)
Nov 29, 2006 6.588 6.688 6.537 6.661 32,429,454 +0.06(+0.90%)
Nov 28, 2006 6.495 6.637 6.477 6.601 32,551,232 +0.08(+1.17%)
Nov 27, 2006 6.547 6.568 6.485 6.525 38,165,448 -0.05(-0.75%)
Nov 24, 2006 6.503 6.619 6.472 6.575 15,691,917 +0.02(+0.25%)
Nov 22, 2006 6.708 6.732 6.502 6.558 40,713,028 -0.17(-2.53%)
Nov 21, 2006 6.757 6.778 6.714 6.728 23,959,842 -0.02(-0.27%)
Nov 20, 2006 6.644 6.758 6.631 6.747 36,704,296 +0.08(+1.24%)
Nov 17, 2006 6.651 6.700 6.647 6.664 45,094,264 -0.01(-0.20%)
Nov 16, 2006 6.695 6.745 6.669 6.677 23,189,214 +0.02(+0.25%)
Nov 15, 2006 6.690 6.730 6.654 6.661 27,813,526 -0.05(-0.71%)
Nov 14, 2006 6.652 6.720 6.571 6.709 44,909,960 +0.02(+0.27%)
Nov 13, 2006 6.669 6.762 6.636 6.690 32,346,092 +0.02(+0.35%)
Nov 10, 2006 6.747 6.781 6.649 6.667 27,226,228 -0.06(-0.89%)
Nov 09, 2006 6.745 6.766 6.710 6.727 47,029,804 -0.03(-0.44%)
Nov 08, 2006 6.722 6.783 6.676 6.757 54,851,656 +0.03(+0.52%)
Nov 07, 2006 6.715 6.814 6.699 6.722 71,549,224 -0.03(-0.51%)
Nov 06, 2006 6.661 6.763 6.637 6.757 41,120,404 +0.14(+2.07%)
Nov 03, 2006 6.646 6.667 6.513 6.619 27,239,170 -0.02(-0.27%)
Nov 02, 2006 6.580 6.642 6.545 6.637 35,699,580 +0.05(+0.70%)
Nov 01, 2006 6.750 6.781 6.580 6.591 59,620,764 -0.14(-2.02%)
Oct 31, 2006 6.707 6.740 6.634 6.727 47,298,280 +0.06(+0.94%)
Oct 30, 2006 6.624 6.671 6.566 6.664 41,450,448 +0.04(+0.67%)
Oct 27, 2006 6.603 6.628 6.543 6.619 54,301,024 +0.00(+0.05%)
Oct 26, 2006 6.669 6.700 6.510 6.616 103,149,376 +0.21(+3.20%)
Oct 25, 2006 6.431 6.470 6.384 6.411 34,538,988 -0.04(-0.64%)
Oct 24, 2006 6.363 6.470 6.313 6.452 43,280,676 +0.09(+1.43%)
Oct 23, 2006 6.300 6.449 6.270 6.361 52,308,184 +0.08(+1.26%)
Oct 20, 2006 6.307 6.315 6.216 6.282 36,926,624 -0.00(-0.05%)
Oct 19, 2006 6.282 6.336 6.234 6.285 32,251,102 -0.03(-0.52%)
Oct 18, 2006 6.338 6.368 6.288 6.318 32,356,632 +0.01(+0.11%)
Oct 17, 2006 6.285 6.340 6.259 6.312 25,873,638 -0.01(-0.13%)
Oct 16, 2006 6.346 6.374 6.292 6.320 26,941,382 -0.05(-0.86%)
Oct 13, 2006 6.322 6.391 6.305 6.374 39,986,792 +0.03(+0.42%)
Oct 12, 2006 6.260 6.403 6.216 6.348 65,727,280 +0.11(+1.83%)
Oct 11, 2006 6.232 6.295 6.193 6.234 48,262,460 +0.01(+0.13%)
Oct 10, 2006 6.217 6.244 6.138 6.226 44,811,128 -0.00(-0.05%)
Oct 09, 2006 6.128 6.234 6.116 6.229 27,917,074 +0.09(+1.43%)
Oct 06, 2006 6.070 6.169 5.997 6.141 30,383,000 +0.07(+1.14%)
Oct 05, 2006 6.155 6.161 6.047 6.072 46,297,204 -0.11(-1.77%)
Oct 04, 2006 6.095 6.191 6.073 6.181 57,109,388 +0.06(+0.92%)
Oct 03, 2006 6.035 6.158 6.014 6.125 39,947,240 +0.12(+2.04%)
Oct 02, 2006 6.130 6.159 6.001 6.002 36,214,144 -0.10(-1.65%)
Sep 29, 2006 6.035 6.145 6.029 6.103 38,319,560 +0.05(+0.85%)
Sep 28, 2006 6.032 6.070 5.996 6.052 33,368,596 +0.01(+0.19%)
Sep 27, 2006 5.969 6.064 5.956 6.040 41,222,936 +0.04(+0.69%)
Sep 26, 2006 5.996 6.027 5.973 5.999 56,983,512 -0.05(-0.87%)
Sep 25, 2006 5.855 6.083 5.834 6.052 73,571,816 +0.24(+4.19%)
Sep 22, 2006 5.840 5.855 5.753 5.809 34,906,460 -0.01(-0.23%)
Sep 21, 2006 5.789 5.862 5.785 5.822 43,708,032 +0.02(+0.43%)
Sep 20, 2006 5.724 5.820 5.711 5.797 50,547,524 +0.09(+1.56%)
Sep 19, 2006 5.683 5.715 5.645 5.708 20,109,828 +0.05(+0.97%)
Sep 18, 2006 5.676 5.693 5.632 5.653 21,290,616 -0.05(-0.81%)
Sep 15, 2006 5.708 5.738 5.648 5.700 64,935,148 +0.01(+0.26%)
Sep 14, 2006 5.710 5.743 5.633 5.685 30,399,972 -0.05(-0.84%)
Sep 13, 2006 5.753 5.782 5.715 5.733 35,425,996 -0.06(-1.00%)
Sep 12, 2006 5.744 5.797 5.690 5.791 34,974,128 +0.05(+0.83%)
Sep 11, 2006 5.751 5.771 5.670 5.743 35,113,600 -0.03(-0.52%)
Sep 08, 2006 5.776 5.794 5.744 5.772 18,135,848 -0.01(-0.17%)
Sep 07, 2006 5.719 5.858 5.719 5.782 35,248,064 +0.04(+0.78%)
Sep 06, 2006 5.781 5.786 5.705 5.738 29,068,752 -0.06(-1.00%)
Sep 05, 2006 5.810 5.870 5.777 5.796 29,714,774 -0.04(-0.62%)
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.