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, 2004 5.475 5.513 5.463 5.504 15,854,977 +0.04(+0.67%)
Dec 30, 2004 5.447 5.513 5.402 5.468 18,798,160 +0.04(+0.70%)
Dec 29, 2004 5.432 5.458 5.379 5.430 19,861,446 -0.03(-0.52%)
Dec 28, 2004 5.362 5.483 5.342 5.458 32,384,282 +0.10(+1.88%)
Dec 27, 2004 5.336 5.375 5.293 5.357 39,851,472 +0.14(+2.66%)
Dec 23, 2004 5.223 5.268 5.210 5.218 17,560,750 -0.02(-0.35%)
Dec 22, 2004 5.223 5.251 5.169 5.237 26,431,008 +0.05(+0.89%)
Dec 21, 2004 5.149 5.232 5.137 5.190 26,345,962 +0.04(+0.80%)
Dec 20, 2004 5.084 5.184 5.078 5.149 24,940,472 +0.08(+1.57%)
Dec 17, 2004 5.103 5.203 5.069 5.069 56,350,548 -0.08(-1.51%)
Dec 16, 2004 5.144 5.177 5.121 5.147 24,411,652 -0.00(-0.10%)
Dec 15, 2004 5.129 5.182 5.111 5.152 33,863,532 +0.03(+0.58%)
Dec 14, 2004 5.038 5.127 5.031 5.122 20,217,354 +0.04(+0.88%)
Dec 13, 2004 5.084 5.127 5.050 5.078 25,440,676 -0.01(-0.16%)
Dec 10, 2004 5.020 5.117 5.010 5.086 23,793,348 +0.02(+0.42%)
Dec 09, 2004 4.912 5.103 4.879 5.065 41,956,680 +0.12(+2.41%)
Dec 08, 2004 4.870 4.962 4.864 4.945 34,689,412 +0.07(+1.36%)
Dec 07, 2004 4.873 4.949 4.863 4.879 28,311,308 +0.02(+0.34%)
Dec 06, 2004 4.891 4.901 4.845 4.863 21,967,060 -0.03(-0.61%)
Dec 03, 2004 4.932 4.960 4.879 4.893 29,629,332 -0.05(-1.00%)
Dec 02, 2004 4.982 4.990 4.914 4.942 33,497,146 -0.06(-1.26%)
Dec 01, 2004 4.982 5.038 4.979 5.005 30,017,886 +0.04(+0.73%)
Nov 30, 2004 4.983 5.045 4.969 4.969 28,506,794 -0.03(-0.63%)
Nov 29, 2004 5.066 5.096 4.967 5.000 26,305,252 -0.05(-1.05%)
Nov 26, 2004 5.089 5.117 5.050 5.053 6,991,168 -0.00(-0.10%)
Nov 24, 2004 5.109 5.139 5.045 5.058 24,759,094 -0.03(-0.68%)
Nov 23, 2004 5.096 5.124 5.017 5.093 36,696,276 +0.01(+0.23%)
Nov 22, 2004 5.048 5.127 5.030 5.081 34,549,952 +0.06(+1.22%)
Nov 19, 2004 5.038 5.066 5.015 5.020 31,723,658 -0.03(-0.56%)
Nov 18, 2004 4.959 5.068 4.934 5.048 67,858,064 +0.13(+2.69%)
Nov 17, 2004 4.917 4.947 4.884 4.916 25,862,284 +0.00(+0.00%)
Nov 16, 2004 4.955 4.970 4.891 4.916 27,796,996 -0.04(-0.83%)
Nov 15, 2004 4.924 4.957 4.881 4.957 26,368,534 +0.02(+0.47%)
Nov 12, 2004 4.886 4.980 4.869 4.934 42,159,424 +0.04(+0.74%)
Nov 11, 2004 4.879 4.939 4.856 4.897 33,841,768 +0.05(+1.06%)
Nov 10, 2004 4.924 4.934 4.845 4.846 29,330,660 -0.05(-1.01%)
Nov 09, 2004 4.909 4.929 4.881 4.896 21,798,176 +0.00(+0.00%)
Nov 08, 2004 4.886 4.934 4.868 4.896 20,876,768 -0.01(-0.20%)
Nov 05, 2004 4.902 4.949 4.876 4.906 28,446,738 +0.01(+0.17%)
Nov 04, 2004 4.821 4.945 4.808 4.897 34,214,604 +0.09(+1.93%)
Nov 03, 2004 4.891 4.919 4.768 4.805 33,050,550 -0.04(-0.82%)
Nov 02, 2004 4.876 4.917 4.838 4.845 22,181,490 -0.01(-0.17%)
Nov 01, 2004 4.906 4.907 4.810 4.853 27,840,528 -0.03(-0.54%)
Oct 29, 2004 4.896 4.909 4.848 4.879 24,388,274 -0.01(-0.14%)
Oct 28, 2004 4.863 4.929 4.833 4.886 30,287,134 +0.01(+0.24%)
Oct 27, 2004 4.831 4.896 4.727 4.874 75,257,936 +0.09(+1.90%)
Oct 26, 2004 4.648 4.783 4.638 4.783 39,792,220 +0.15(+3.14%)
Oct 25, 2004 4.578 4.669 4.575 4.638 21,079,106 +0.03(+0.72%)
Oct 22, 2004 4.638 4.681 4.603 4.605 23,659,934 -0.04(-0.78%)
Oct 21, 2004 4.648 4.674 4.588 4.641 27,530,974 -0.05(-1.06%)
Oct 20, 2004 4.702 4.727 4.641 4.691 23,484,600 -0.01(-0.28%)
Oct 19, 2004 4.752 4.765 4.673 4.704 31,585,004 -0.05(-1.15%)
Oct 18, 2004 4.737 4.767 4.687 4.759 24,929,186 +0.01(+0.24%)
Oct 15, 2004 4.783 4.795 4.739 4.747 25,919,922 -0.01(-0.17%)
Oct 14, 2004 4.851 4.868 4.747 4.755 27,945,728 -0.10(-2.11%)
Oct 13, 2004 4.868 4.888 4.830 4.858 21,457,988 +0.02(+0.38%)
Oct 12, 2004 4.815 4.873 4.787 4.840 20,258,466 +0.00(+0.03%)
Oct 11, 2004 4.840 4.851 4.788 4.838 12,247,140 +0.02(+0.38%)
Oct 08, 2004 4.866 4.947 4.790 4.820 25,592,230 -0.05(-1.12%)
Oct 07, 2004 4.907 4.957 4.868 4.874 26,089,208 -0.05(-1.01%)
Oct 06, 2004 4.828 4.939 4.811 4.924 26,134,756 +0.06(+1.22%)
Oct 05, 2004 4.797 4.881 4.793 4.864 26,434,636 +0.04(+0.86%)
Oct 04, 2004 4.810 4.868 4.793 4.823 37,472,580 +0.01(+0.17%)
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.