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, 2007 7.640 7.912 7.436 7.644 71,337,808 +0.09(+1.13%)
Nov 29, 2007 7.398 7.603 7.350 7.558 58,107,380 +0.13(+1.70%)
Nov 28, 2007 7.350 7.458 7.309 7.432 91,722,624 +0.19(+2.57%)
Nov 27, 2007 7.123 7.271 7.075 7.246 68,851,560 +0.14(+1.94%)
Nov 26, 2007 7.223 7.235 7.106 7.108 73,308,368 -0.16(-2.25%)
Nov 23, 2007 7.209 7.272 7.130 7.272 27,071,932 +0.13(+1.82%)
Nov 21, 2007 7.164 7.238 7.093 7.142 55,680,808 -0.07(-0.93%)
Nov 20, 2007 7.261 7.324 7.067 7.209 68,798,024 +0.01(+0.10%)
Nov 19, 2007 7.361 7.361 7.160 7.201 72,428,664 -0.20(-2.71%)
Nov 16, 2007 7.342 7.428 7.257 7.402 60,745,392 +0.09(+1.17%)
Nov 15, 2007 7.324 7.547 7.287 7.316 74,515,368 +0.00(+0.05%)
Nov 14, 2007 7.465 7.521 7.283 7.313 78,840,928 -0.10(-1.36%)
Nov 13, 2007 7.097 7.424 7.008 7.413 102,975,392 +0.36(+5.17%)
Nov 12, 2007 7.209 7.257 7.048 7.048 81,287,880 -0.16(-2.27%)
Nov 09, 2007 7.257 7.313 7.179 7.212 86,983,848 -0.16(-2.22%)
Nov 08, 2007 7.491 7.495 7.264 7.376 95,862,376 -0.10(-1.34%)
Nov 07, 2007 7.614 7.689 7.462 7.476 87,542,648 -0.22(-2.90%)
Nov 06, 2007 7.622 7.730 7.592 7.700 67,431,264 +0.10(+1.32%)
Nov 05, 2007 7.610 7.663 7.569 7.599 64,739,672 -0.05(-0.63%)
Nov 02, 2007 7.711 7.730 7.603 7.648 105,768,216 -0.02(-0.24%)
Nov 01, 2007 7.811 7.823 7.663 7.666 106,984,968 -0.17(-2.14%)
Oct 31, 2007 7.819 7.852 7.756 7.834 103,508,288 +0.06(+0.72%)
Oct 30, 2007 7.726 7.990 7.726 7.778 98,548,696 -0.01(-0.10%)
Oct 29, 2007 7.882 7.897 7.711 7.785 106,598,896 -0.12(-1.46%)
Oct 26, 2007 8.016 8.035 7.793 7.901 248,783,200 -0.02(-0.23%)
Oct 25, 2007 8.429 8.437 7.746 7.919 348,402,144 -0.96(-10.78%)
Oct 24, 2007 8.719 8.898 8.615 8.876 62,655,152 +0.09(+1.06%)
Oct 23, 2007 8.835 8.879 8.712 8.783 44,354,528 -0.03(-0.38%)
Oct 22, 2007 8.667 8.850 8.667 8.816 39,477,560 +0.09(+0.98%)
Oct 19, 2007 8.943 8.999 8.727 8.731 76,415,504 -0.23(-2.53%)
Oct 18, 2007 8.980 9.047 8.861 8.958 54,071,244 -0.02(-0.25%)
Oct 17, 2007 9.058 9.062 8.868 8.980 57,137,352 -0.03(-0.29%)
Oct 16, 2007 8.909 9.039 8.876 9.006 76,965,696 +0.11(+1.26%)
Oct 15, 2007 8.943 8.950 8.820 8.894 39,050,928 -0.04(-0.46%)
Oct 12, 2007 8.846 8.946 8.827 8.935 46,105,028 +0.12(+1.39%)
Oct 11, 2007 8.820 8.935 8.745 8.812 55,443,944 -0.01(-0.08%)
Oct 10, 2007 8.865 8.891 8.738 8.820 56,945,348 -0.07(-0.84%)
Oct 09, 2007 8.872 8.943 8.827 8.894 49,742,860 +0.04(+0.42%)
Oct 08, 2007 9.002 9.006 8.842 8.857 42,486,400 -0.16(-1.73%)
Oct 05, 2007 8.946 9.058 8.839 9.013 51,111,756 +0.10(+1.17%)
Oct 04, 2007 8.894 8.946 8.820 8.909 46,546,360 +0.06(+0.67%)
Oct 03, 2007 8.876 8.969 8.790 8.850 65,571,864 -0.08(-0.92%)
Oct 02, 2007 9.099 9.099 8.913 8.932 46,972,268 -0.13(-1.44%)
Oct 01, 2007 9.002 9.080 8.972 9.062 44,883,524 +0.06(+0.70%)
Sep 28, 2007 8.995 9.066 8.932 8.999 94,886,048 -0.03(-0.29%)
Sep 27, 2007 9.147 9.147 9.006 9.025 56,903,976 -0.03(-0.33%)
Sep 26, 2007 9.028 9.114 8.987 9.054 68,924,832 +0.09(+1.00%)
Sep 25, 2007 8.835 8.972 8.589 8.965 101,488,136 +0.16(+1.77%)
Sep 24, 2007 8.894 8.991 8.783 8.809 99,700,720 -0.07(-0.84%)
Sep 21, 2007 8.909 8.995 8.794 8.883 113,810,144 +0.06(+0.63%)
Sep 20, 2007 8.991 9.002 8.790 8.827 111,505,512 -0.22(-2.47%)
Sep 19, 2007 9.337 9.393 8.958 9.051 156,895,232 -0.25(-2.72%)
Sep 18, 2007 9.326 9.333 9.166 9.304 84,843,928 +0.04(+0.44%)
Sep 17, 2007 9.307 9.326 9.144 9.263 49,238,512 -0.10(-1.11%)
Sep 14, 2007 9.363 9.393 9.270 9.367 44,904,448 -0.03(-0.28%)
Sep 13, 2007 9.479 9.508 9.360 9.393 43,988,540 +0.01(+0.08%)
Sep 12, 2007 9.508 9.534 9.378 9.386 56,623,248 -0.10(-1.06%)
Sep 11, 2007 9.400 9.505 9.337 9.486 44,623,136 +0.14(+1.51%)
Sep 10, 2007 9.319 9.415 9.196 9.345 36,699,888 +0.04(+0.44%)
Sep 07, 2007 9.393 9.445 9.248 9.304 56,114,808 -0.25(-2.61%)
Sep 06, 2007 9.601 9.657 9.505 9.553 33,900,324 -0.04(-0.39%)
Sep 05, 2007 9.583 9.646 9.497 9.590 35,085,236 -0.06(-0.66%)
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.