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, 2002 3.864 3.950 3.854 3.898 29,700,674 -0.02(-0.63%)
Dec 30, 2002 3.859 3.932 3.821 3.923 22,384,232 +0.07(+1.71%)
Dec 27, 2002 3.961 3.988 3.824 3.857 19,734,078 -0.13(-3.24%)
Dec 26, 2002 3.918 4.100 3.918 3.986 17,012,984 +0.02(+0.54%)
Dec 24, 2002 3.970 3.994 3.932 3.965 8,079,041 -0.04(-0.99%)
Dec 23, 2002 4.027 4.014 3.614 4.004 35,830,492 +0.16(+4.17%)
Dec 20, 2002 4.027 4.135 3.614 3.844 90,494,208 -0.09(-2.35%)
Dec 19, 2002 3.864 4.062 3.862 3.937 41,191,260 +0.03(+0.72%)
Dec 18, 2002 3.999 4.021 3.769 3.908 40,173,520 -0.10(-2.44%)
Dec 17, 2002 3.976 4.123 3.970 4.006 54,433,568 -0.03(-0.74%)
Dec 16, 2002 3.735 4.067 3.728 4.036 41,245,272 +0.26(+6.83%)
Dec 13, 2002 3.850 3.922 3.766 3.778 42,589,896 -0.13(-3.22%)
Dec 12, 2002 3.846 3.930 3.798 3.903 45,435,540 +0.03(+0.85%)
Dec 11, 2002 3.730 3.933 3.725 3.870 44,117,112 +0.02(+0.60%)
Dec 10, 2002 3.879 3.923 3.751 3.847 59,180,872 -0.01(-0.21%)
Dec 09, 2002 3.975 4.001 3.849 3.855 35,445,160 -0.22(-5.44%)
Dec 06, 2002 3.846 4.090 3.814 4.077 35,793,812 +0.15(+3.75%)
Dec 05, 2002 3.912 4.003 3.869 3.930 43,225,128 +0.08(+2.02%)
Dec 04, 2002 3.850 3.897 3.808 3.852 35,823,236 -0.04(-0.94%)
Dec 03, 2002 3.984 3.984 3.814 3.889 48,872,476 -0.11(-2.85%)
Dec 02, 2002 3.908 4.018 3.895 4.003 48,377,916 +0.13(+3.24%)
Nov 29, 2002 4.032 4.056 3.862 3.877 31,638,612 -0.16(-4.01%)
Nov 27, 2002 4.037 4.092 3.943 4.039 73,536,448 +0.05(+1.37%)
Nov 26, 2002 4.219 4.300 3.946 3.984 85,277,736 -0.29(-6.74%)
Nov 25, 2002 4.295 4.310 4.161 4.272 71,280,896 -0.03(-0.65%)
Nov 22, 2002 4.034 4.378 4.027 4.300 71,983,032 +0.25(+6.25%)
Nov 21, 2002 3.963 4.089 3.907 4.047 87,919,432 +0.09(+2.21%)
Nov 20, 2002 4.036 4.052 3.880 3.960 120,924,032 -0.18(-4.24%)
Nov 19, 2002 4.234 4.259 4.082 4.135 203,608,448 -0.20(-4.69%)
Nov 18, 2002 4.315 4.489 4.027 4.338 155,151,120 +0.10(+2.38%)
Nov 15, 2002 4.067 4.277 4.042 4.238 16,275,778 +0.14(+3.47%)
Nov 14, 2002 3.943 4.127 3.903 4.095 8,499,841 +0.19(+4.92%)
Nov 13, 2002 4.003 4.034 3.822 3.903 3,827,508 -0.14(-3.36%)
Nov 12, 2002 3.928 4.094 3.922 4.039 5,091,521 +0.12(+2.95%)
Nov 11, 2002 4.061 4.061 3.829 3.923 2,118,511 -0.14(-3.42%)
Nov 08, 2002 4.095 4.173 3.998 4.062 3,554,230 -0.02(-0.57%)
Nov 07, 2002 4.322 4.322 4.066 4.085 6,000,433 -0.25(-5.76%)
Nov 06, 2002 4.443 4.491 4.226 4.335 7,635,266 -0.09(-2.13%)
Nov 05, 2002 4.166 4.433 4.165 4.429 7,613,097 +0.19(+4.41%)
Nov 04, 2002 4.066 4.272 4.061 4.242 5,404,703 +0.24(+5.99%)
Nov 01, 2002 3.870 4.044 3.788 4.003 3,637,261 +0.13(+3.24%)
Oct 31, 2002 3.976 4.027 3.822 3.877 2,923,029 -0.07(-1.68%)
Oct 30, 2002 3.978 4.044 3.908 3.943 2,979,862 -0.04(-1.08%)
Oct 29, 2002 4.094 4.135 3.864 3.986 3,837,585 -0.10(-2.35%)
Oct 28, 2002 4.102 4.226 3.953 4.082 3,399,856 +0.05(+1.36%)
Oct 25, 2002 3.917 4.034 3.905 4.027 1,520,846 +0.11(+2.74%)
Oct 24, 2002 4.133 4.135 3.895 3.920 1,025,184 -0.14(-3.34%)
Oct 23, 2002 3.963 4.094 3.854 4.056 3,225,921 +0.15(+3.85%)
Oct 22, 2002 3.601 3.928 3.564 3.905 2,142,695 +0.26(+7.03%)
Oct 21, 2002 3.573 3.672 3.501 3.649 880,294 +0.04(+1.15%)
Oct 18, 2002 3.546 3.662 3.485 3.607 1,099,965 +0.01(+0.23%)
Oct 17, 2002 3.487 3.731 3.487 3.599 865,381 +0.13(+3.62%)
Oct 16, 2002 3.624 3.624 3.407 3.473 1,686,526 -0.16(-4.42%)
Oct 15, 2002 3.386 3.634 3.386 3.634 1,053,794 +0.28(+8.23%)
Oct 14, 2002 3.374 3.374 3.278 3.358 969,360 -0.04(-1.07%)
Oct 11, 2002 3.171 3.457 3.167 3.394 1,748,094 +0.26(+8.29%)
Oct 10, 2002 2.896 3.151 2.820 3.134 1,131,807 +0.24(+8.47%)
Oct 09, 2002 2.954 3.017 2.853 2.890 1,884,330 -0.06(-2.18%)
Oct 08, 2002 3.108 3.124 2.860 2.954 1,652,567 -0.11(-3.67%)
Oct 07, 2002 3.300 3.329 3.060 3.067 844,421 -0.23(-7.07%)
Oct 04, 2002 3.328 3.363 3.184 3.300 1,483,764 +0.08(+2.57%)
Oct 03, 2002 3.501 3.508 3.113 3.217 1,850,275 -0.29(-8.25%)
Oct 02, 2002 3.756 3.756 3.467 3.506 1,215,237 -0.26(-6.94%)
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.