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 (%)
Sep 30, 2003 5.066 5.111 5.002 5.098 48,816,176 -0.01(-0.13%)
Sep 29, 2003 4.957 5.114 4.916 5.104 22,360,222 +0.17(+3.35%)
Sep 26, 2003 4.983 5.025 4.929 4.939 36,874,660 -0.08(-1.61%)
Sep 25, 2003 5.056 5.151 5.007 5.020 21,737,094 -0.04(-0.72%)
Sep 24, 2003 5.207 5.230 5.045 5.056 34,103,724 -0.17(-3.26%)
Sep 23, 2003 5.088 5.245 5.078 5.227 29,070,700 +0.17(+3.40%)
Sep 22, 2003 5.069 5.111 4.960 5.055 45,494,372 -0.11(-2.05%)
Sep 19, 2003 5.184 5.311 5.099 5.160 27,000,330 -0.04(-0.86%)
Sep 18, 2003 5.230 5.276 5.169 5.205 28,239,756 +0.01(+0.13%)
Sep 17, 2003 5.141 5.248 5.108 5.198 34,316,312 +0.04(+0.77%)
Sep 16, 2003 4.969 5.169 4.967 5.159 27,965,356 +0.20(+4.07%)
Sep 15, 2003 5.017 5.038 4.945 4.957 21,750,614 -0.08(-1.54%)
Sep 12, 2003 5.028 5.051 4.933 5.035 23,822,370 -0.01(-0.29%)
Sep 11, 2003 5.036 5.069 4.949 5.050 27,843,752 +0.03(+0.56%)
Sep 10, 2003 5.079 5.117 5.010 5.022 27,843,350 -0.10(-1.87%)
Sep 09, 2003 5.031 5.152 5.028 5.117 32,248,046 +0.06(+1.14%)
Sep 08, 2003 4.997 5.084 4.993 5.060 30,651,506 +0.09(+1.86%)
Sep 05, 2003 5.074 5.081 4.926 4.967 36,390,860 -0.10(-2.05%)
Sep 04, 2003 4.854 5.079 4.848 5.071 34,298,844 +0.16(+3.30%)
Sep 03, 2003 4.907 4.954 4.876 4.909 28,450,366 +0.02(+0.47%)
Sep 02, 2003 4.894 4.929 4.823 4.886 33,092,468 -0.04(-0.74%)
Aug 29, 2003 4.859 4.949 4.825 4.922 21,657,506 +0.07(+1.43%)
Aug 28, 2003 4.772 4.874 4.772 4.853 29,379,432 +0.00(+0.10%)
Aug 27, 2003 4.797 4.871 4.778 4.848 24,319,350 +0.03(+0.62%)
Aug 26, 2003 4.780 4.838 4.697 4.818 30,138,404 +0.04(+0.80%)
Aug 25, 2003 4.681 4.787 4.661 4.780 26,760,312 +0.06(+1.33%)
Aug 22, 2003 4.866 4.904 4.699 4.717 31,939,702 -0.13(-2.66%)
Aug 21, 2003 4.831 4.869 4.788 4.846 28,956,212 +0.02(+0.51%)
Aug 20, 2003 4.828 4.864 4.803 4.821 22,568,030 -0.03(-0.55%)
Aug 19, 2003 4.868 4.893 4.795 4.848 25,497,508 -0.02(-0.34%)
Aug 18, 2003 4.912 4.922 4.821 4.864 22,298,380 -0.01(-0.23%)
Aug 15, 2003 4.942 4.949 4.828 4.876 17,088,358 -0.05(-0.94%)
Aug 14, 2003 4.950 5.063 4.866 4.922 34,916,340 +0.00(+0.07%)
Aug 13, 2003 5.025 5.060 4.879 4.919 20,756,654 -0.06(-1.26%)
Aug 12, 2003 4.914 4.997 4.854 4.982 20,356,008 +0.08(+1.59%)
Aug 11, 2003 4.838 4.966 4.830 4.904 17,411,616 +0.06(+1.26%)
Aug 08, 2003 4.866 4.932 4.818 4.843 15,018,214 +0.00(+0.03%)
Aug 07, 2003 4.800 4.891 4.763 4.841 21,155,286 +0.04(+0.90%)
Aug 06, 2003 4.811 4.896 4.793 4.798 26,628,510 -0.03(-0.62%)
Aug 05, 2003 4.960 4.987 4.810 4.828 26,151,280 -0.17(-3.38%)
Aug 04, 2003 4.969 5.093 4.919 4.997 25,514,438 -0.03(-0.63%)
Aug 01, 2003 5.040 5.084 4.975 5.028 24,865,100 -0.01(-0.26%)
Jul 31, 2003 5.073 5.202 4.997 5.041 55,009,144 -0.06(-1.10%)
Jul 30, 2003 5.160 5.218 5.084 5.098 35,845,000 -0.02(-0.39%)
Jul 29, 2003 5.139 5.177 5.046 5.117 42,385,544 +0.12(+2.45%)
Jul 28, 2003 5.048 5.074 4.932 4.995 24,033,172 -0.03(-0.69%)
Jul 25, 2003 4.863 5.055 4.750 5.030 43,960,724 +0.16(+3.26%)
Jul 24, 2003 5.033 5.040 4.859 4.871 37,999,788 -0.15(-2.90%)
Jul 23, 2003 5.008 5.063 4.825 5.017 51,691,916 -0.02(-0.43%)
Jul 22, 2003 5.005 5.112 4.954 5.038 28,424,570 +0.02(+0.46%)
Jul 21, 2003 5.142 5.146 4.955 5.015 41,436,728 -0.14(-2.63%)
Jul 18, 2003 5.144 5.205 4.980 5.151 32,498,754 +0.06(+1.20%)
Jul 17, 2003 5.185 5.235 5.068 5.089 25,972,722 -0.16(-2.96%)
Jul 16, 2003 5.410 5.412 5.212 5.245 26,419,320 -0.11(-2.03%)
Jul 15, 2003 5.447 5.552 5.313 5.353 25,888,482 -0.05(-0.99%)
Jul 14, 2003 5.364 5.564 5.314 5.407 30,481,008 +0.12(+2.25%)
Jul 11, 2003 5.266 5.306 5.232 5.288 20,697,808 +0.04(+0.79%)
Jul 10, 2003 5.288 5.349 5.205 5.246 34,693,848 -0.11(-2.13%)
Jul 09, 2003 5.425 5.440 5.316 5.361 26,384,656 -0.09(-1.60%)
Jul 08, 2003 5.445 5.461 5.362 5.448 39,390,768 -0.00(-0.03%)
Jul 07, 2003 5.326 5.503 5.268 5.450 59,429,160 +0.32(+6.22%)
Jul 03, 2003 5.023 5.181 5.023 5.131 26,356,844 +0.07(+1.47%)
Jul 02, 2003 5.035 5.093 4.955 5.056 36,292,404 +0.01(+0.30%)
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.