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 30, 2011 9.231 9.285 9.207 9.227 14,558,782 -0.00(-0.03%)
Dec 29, 2011 9.129 9.241 9.106 9.230 18,226,798 +0.15(+1.60%)
Dec 28, 2011 9.195 9.226 9.048 9.084 20,209,430 -0.13(-1.45%)
Dec 27, 2011 9.233 9.257 9.156 9.218 15,793,346 -0.02(-0.17%)
Dec 23, 2011 9.202 9.262 9.156 9.233 23,545,302 +0.10(+1.06%)
Dec 21, 2011 9.098 9.164 9.017 9.137 35,412,136 +0.08(+0.83%)
Dec 20, 2011 9.009 9.164 8.986 9.061 48,622,436 +0.21(+2.32%)
Dec 19, 2011 9.048 9.063 8.796 8.856 34,741,656 -0.18(-1.99%)
Dec 16, 2011 9.086 9.295 8.993 9.036 76,715,416 +0.02(+0.17%)
Dec 15, 2011 9.017 9.125 9.005 9.020 41,414,272 +0.04(+0.47%)
Dec 14, 2011 8.970 9.020 8.896 8.978 39,692,472 -0.00(-0.04%)
Dec 13, 2011 9.109 9.171 8.939 8.982 46,653,356 -0.03(-0.34%)
Dec 12, 2011 8.726 9.055 8.664 9.013 52,099,140 +0.23(+2.60%)
Dec 09, 2011 8.757 8.865 8.742 8.784 36,045,732 +0.08(+0.93%)
Dec 08, 2011 8.877 8.896 8.680 8.703 37,771,448 -0.26(-2.85%)
Dec 07, 2011 8.943 9.036 8.811 8.958 37,218,996 -0.02(-0.26%)
Dec 06, 2011 9.001 9.098 8.935 8.982 52,938,204 +0.02(+0.17%)
Dec 05, 2011 9.253 9.253 8.900 8.966 54,791,912 -0.08(-0.90%)
Dec 02, 2011 9.020 9.179 8.858 9.048 85,043,016 +0.31(+3.50%)
Dec 01, 2011 8.792 8.852 8.699 8.742 31,212,060 -0.04(-0.44%)
Nov 30, 2011 8.649 8.889 8.633 8.780 59,431,100 +0.36(+4.23%)
Nov 29, 2011 8.420 8.536 8.401 8.424 49,296,672 +0.00(+0.00%)
Nov 28, 2011 8.327 8.474 8.285 8.424 44,135,816 +0.29(+3.57%)
Nov 25, 2011 8.106 8.238 8.095 8.133 14,269,417 -0.03(-0.33%)
Nov 23, 2011 8.219 8.273 8.161 8.161 43,456,968 -0.12(-1.50%)
Nov 22, 2011 8.288 8.319 8.159 8.285 46,629,736 -0.05(-0.60%)
Nov 21, 2011 8.168 8.377 8.122 8.335 54,797,044 +0.03(+0.42%)
Nov 18, 2011 8.234 8.327 8.164 8.300 43,530,816 +0.07(+0.85%)
Nov 17, 2011 8.331 8.416 8.184 8.230 57,673,364 -0.10(-1.21%)
Nov 16, 2011 8.532 8.571 8.304 8.331 48,690,620 -0.31(-3.54%)
Nov 15, 2011 8.556 8.691 8.525 8.637 31,892,944 +0.03(+0.41%)
Nov 14, 2011 8.680 8.745 8.548 8.602 30,806,170 -0.12(-1.38%)
Nov 11, 2011 8.726 8.809 8.652 8.722 45,868,968 +0.14(+1.58%)
Nov 10, 2011 8.436 8.629 8.408 8.587 43,063,984 +0.22(+2.59%)
Nov 09, 2011 8.614 8.621 8.319 8.370 81,446,680 -0.45(-5.05%)
Nov 08, 2011 8.831 8.858 8.618 8.815 40,475,500 +0.04(+0.49%)
Nov 07, 2011 8.788 8.836 8.621 8.773 43,600,836 -0.04(-0.44%)
Nov 04, 2011 8.951 8.962 8.730 8.811 51,023,960 -0.22(-2.44%)
Nov 03, 2011 8.978 9.075 8.823 9.032 54,098,788 +0.12(+1.30%)
Nov 02, 2011 9.168 9.241 8.881 8.916 63,880,344 +0.02(+0.17%)
Nov 01, 2011 8.881 9.009 8.742 8.900 73,249,680 -0.18(-2.00%)
Oct 31, 2011 9.214 9.245 9.044 9.082 46,891,368 -0.15(-1.68%)
Oct 28, 2011 9.431 9.501 9.084 9.237 96,839,872 -0.29(-3.01%)
Oct 27, 2011 9.756 9.807 9.261 9.524 98,388,384 -0.08(-0.85%)
Oct 26, 2011 9.439 9.679 9.357 9.605 66,089,068 +0.23(+2.44%)
Oct 25, 2011 9.493 9.536 9.346 9.377 38,786,812 -0.18(-1.86%)
Oct 24, 2011 9.415 9.594 9.384 9.555 39,056,652 +0.13(+1.42%)
Oct 21, 2011 9.214 9.435 9.202 9.421 45,377,320 +0.29(+3.20%)
Oct 20, 2011 9.144 9.245 8.920 9.129 38,770,596 +0.01(+0.13%)
Oct 19, 2011 9.210 9.303 9.036 9.117 47,322,828 -0.09(-1.01%)
Oct 18, 2011 9.086 9.311 8.908 9.210 45,719,464 +0.14(+1.54%)
Oct 17, 2011 9.214 9.245 9.009 9.071 31,757,964 -0.20(-2.17%)
Oct 14, 2011 9.183 9.307 9.094 9.272 36,659,364 +0.15(+1.61%)
Oct 13, 2011 9.113 9.175 9.024 9.125 38,623,804 -0.02(-0.17%)
Oct 12, 2011 8.974 9.226 8.893 9.140 49,851,004 +0.24(+2.70%)
Oct 11, 2011 8.904 8.993 8.838 8.900 33,644,608 -0.03(-0.30%)
Oct 10, 2011 8.699 8.927 8.699 8.927 30,232,552 +0.38(+4.49%)
Oct 07, 2011 8.594 8.664 8.468 8.544 47,878,520 -0.01(-0.14%)
Oct 06, 2011 8.505 8.567 8.337 8.556 40,320,956 +0.18(+2.13%)
Oct 05, 2011 8.234 8.393 8.087 8.377 52,952,408 +0.18(+2.17%)
Oct 04, 2011 7.735 8.215 7.638 8.199 84,824,896 +0.31(+3.98%)
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.