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 29, 2006 7.046 7.111 6.988 7.001 19,878,774 -0.06(-0.87%)
Dec 28, 2006 7.068 7.109 7.044 7.063 12,800,149 -0.02(-0.30%)
Dec 27, 2006 7.124 7.135 7.063 7.084 15,541,929 -0.01(-0.14%)
Dec 26, 2006 7.005 7.104 6.983 7.094 18,917,162 +0.08(+1.08%)
Dec 22, 2006 7.043 7.066 6.986 7.018 19,761,576 -0.05(-0.70%)
Dec 21, 2006 7.061 7.111 7.000 7.068 31,437,200 +0.01(+0.21%)
Dec 20, 2006 7.081 7.122 7.051 7.053 31,738,822 -0.03(-0.44%)
Dec 19, 2006 7.115 7.130 7.084 7.084 41,664,500 -0.05(-0.67%)
Dec 18, 2006 7.119 7.147 7.079 7.132 49,075,060 +0.03(+0.40%)
Dec 15, 2006 7.081 7.152 7.077 7.104 67,028,264 +0.01(+0.16%)
Dec 14, 2006 7.094 7.117 7.077 7.092 38,124,216 +0.00(+0.05%)
Dec 13, 2006 7.173 7.180 7.053 7.089 37,570,048 -0.04(-0.51%)
Dec 12, 2006 7.087 7.150 7.084 7.125 45,417,784 +0.06(+0.91%)
Dec 11, 2006 6.942 7.120 6.942 7.061 38,385,020 +0.10(+1.38%)
Dec 08, 2006 6.887 6.996 6.881 6.965 30,395,954 +0.06(+0.89%)
Dec 07, 2006 6.960 7.006 6.900 6.904 30,021,942 -0.02(-0.36%)
Dec 06, 2006 6.919 6.963 6.899 6.929 33,147,230 +0.01(+0.14%)
Dec 05, 2006 6.790 6.991 6.780 6.919 58,598,744 +0.17(+2.45%)
Dec 04, 2006 6.738 6.775 6.722 6.753 30,140,224 +0.04(+0.54%)
Dec 01, 2006 6.698 6.743 6.657 6.717 41,781,116 +0.02(+0.37%)
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%)
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.