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 )

38.70 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 6, 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 (%)
Jul 31, 2006 5.662 5.741 5.655 5.686 45,358,084 -0.01(-0.23%)
Jul 28, 2006 5.665 5.706 5.629 5.700 50,984,404 +0.07(+1.29%)
Jul 27, 2006 5.552 5.678 5.534 5.627 135,782,848 +0.25(+4.61%)
Jul 26, 2006 5.366 5.430 5.337 5.379 36,870,964 -0.01(-0.22%)
Jul 25, 2006 5.404 5.442 5.339 5.390 37,204,352 -0.03(-0.49%)
Jul 24, 2006 5.326 5.418 5.326 5.417 25,148,076 +0.09(+1.71%)
Jul 21, 2006 5.362 5.422 5.321 5.326 35,375,324 -0.05(-0.89%)
Jul 20, 2006 5.359 5.428 5.309 5.374 41,674,360 -0.02(-0.43%)
Jul 19, 2006 5.301 5.414 5.286 5.397 61,388,460 +0.11(+2.06%)
Jul 18, 2006 5.242 5.303 5.230 5.288 34,513,364 +0.02(+0.41%)
Jul 17, 2006 5.127 5.291 5.127 5.266 36,707,512 +0.13(+2.54%)
Jul 14, 2006 5.194 5.232 5.127 5.136 29,067,378 -0.07(-1.43%)
Jul 13, 2006 5.304 5.375 5.200 5.210 33,761,564 -0.09(-1.75%)
Jul 12, 2006 5.344 5.395 5.276 5.303 29,688,490 -0.06(-1.05%)
Jul 11, 2006 5.256 5.369 5.256 5.359 33,046,116 +0.09(+1.69%)
Jul 10, 2006 5.319 5.361 5.248 5.270 26,757,826 -0.05(-0.93%)
Jul 07, 2006 5.316 5.389 5.306 5.319 28,417,914 -0.02(-0.37%)
Jul 06, 2006 5.356 5.405 5.304 5.339 25,679,046 -0.01(-0.12%)
Jul 05, 2006 5.371 5.387 5.301 5.346 30,807,092 -0.07(-1.31%)
Jul 03, 2006 5.440 5.473 5.407 5.417 11,649,245 +0.00(+0.03%)
Jun 30, 2006 5.438 5.463 5.405 5.415 74,970,264 +0.02(+0.35%)
Jun 29, 2006 5.265 5.433 5.215 5.396 62,131,308 +0.14(+2.66%)
Jun 28, 2006 5.112 5.260 5.091 5.256 50,880,856 +0.14(+2.68%)
Jun 27, 2006 5.213 5.240 5.116 5.119 30,246,756 -0.10(-1.99%)
Jun 26, 2006 5.220 5.255 5.187 5.223 24,166,990 +0.00(+0.06%)
Jun 23, 2006 5.261 5.286 5.207 5.220 26,866,908 -0.06(-1.13%)
Jun 22, 2006 5.371 5.400 5.248 5.280 38,301,736 -0.08(-1.48%)
Jun 21, 2006 5.356 5.397 5.331 5.359 34,147,256 +0.02(+0.43%)
Jun 20, 2006 5.324 5.374 5.323 5.336 35,278,484 -0.01(-0.19%)
Jun 19, 2006 5.448 5.476 5.332 5.346 44,319,208 -0.08(-1.43%)
Jun 16, 2006 5.357 5.455 5.306 5.423 80,949,864 +0.04(+0.68%)
Jun 15, 2006 5.354 5.399 5.306 5.387 70,101,896 +0.04(+0.84%)
Jun 14, 2006 5.344 5.380 5.296 5.342 51,177,276 -0.02(-0.31%)
Jun 13, 2006 5.375 5.423 5.336 5.359 57,175,344 -0.01(-0.22%)
Jun 12, 2006 5.427 5.428 5.371 5.371 46,918,600 -0.03(-0.64%)
Jun 09, 2006 5.438 5.447 5.390 5.405 35,449,880 -0.03(-0.61%)
Jun 08, 2006 5.392 5.509 5.374 5.438 84,021,240 -0.04(-0.81%)
Jun 07, 2006 5.503 5.518 5.448 5.483 52,256,900 -0.00(-0.06%)
Jun 06, 2006 5.418 5.496 5.382 5.486 57,164,652 +0.09(+1.72%)
Jun 05, 2006 5.511 5.546 5.385 5.394 62,319,712 -0.15(-2.71%)
Jun 02, 2006 5.460 5.549 5.404 5.544 83,879,040 +0.03(+0.57%)
Jun 01, 2006 5.336 5.516 5.306 5.513 59,829,800 +0.20(+3.73%)
May 31, 2006 5.281 5.326 5.263 5.314 49,190,796 +0.03(+0.56%)
May 30, 2006 5.347 5.364 5.258 5.285 37,998,640 -0.05(-1.02%)
May 26, 2006 5.308 5.359 5.280 5.339 46,620,160 +0.07(+1.32%)
May 25, 2006 5.205 5.276 5.159 5.270 31,448,938 +0.12(+2.35%)
May 24, 2006 5.132 5.174 5.078 5.149 51,736,740 +0.00(+0.06%)
May 23, 2006 5.182 5.256 5.134 5.146 42,655,160 -0.04(-0.70%)
May 22, 2006 5.242 5.275 5.112 5.182 61,647,788 -0.04(-0.73%)
May 19, 2006 5.189 5.242 5.157 5.220 57,024,192 +0.01(+0.22%)
May 18, 2006 5.260 5.285 5.207 5.208 47,138,680 -0.05(-0.88%)
May 17, 2006 5.304 5.326 5.242 5.255 55,032,592 -0.07(-1.40%)
May 16, 2006 5.270 5.341 5.270 5.329 43,484,676 +0.00(+0.03%)
May 15, 2006 5.311 5.346 5.258 5.327 45,903,452 +0.02(+0.44%)
May 12, 2006 5.266 5.337 5.210 5.304 50,341,296 +0.02(+0.47%)
May 11, 2006 5.296 5.316 5.261 5.280 50,766,580 -0.06(-1.08%)
May 10, 2006 5.218 5.344 5.189 5.337 68,593,128 +0.12(+2.22%)
May 09, 2006 5.137 5.258 5.119 5.222 42,990,952 +0.08(+1.64%)
May 08, 2006 5.069 5.175 5.066 5.137 33,610,204 +0.05(+0.91%)
May 05, 2006 5.060 5.098 5.020 5.091 31,990,842 +0.06(+1.25%)
May 04, 2006 4.975 5.051 4.964 5.028 32,194,806 +0.07(+1.43%)
May 03, 2006 4.975 5.025 4.917 4.957 48,958,244 -0.03(-0.63%)
May 02, 2006 4.998 5.084 4.952 4.988 60,978,640 +0.00(+0.07%)
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.