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 )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 5.894 6.037 5.805 5.924 72,661,368 +0.08(+1.34%)
Jan 28, 2010 5.977 6.033 5.820 5.846 48,868,092 -0.09(-1.45%)
Jan 27, 2010 5.849 6.022 5.831 5.932 54,482,680 +0.06(+0.96%)
Jan 26, 2010 5.954 6.007 5.831 5.876 56,873,492 -0.12(-1.94%)
Jan 25, 2010 5.939 6.052 5.898 5.992 40,739,348 +0.06(+1.01%)
Jan 22, 2010 5.992 6.130 5.917 5.932 75,706,168 -0.06(-0.94%)
Jan 21, 2010 6.183 6.205 5.928 5.988 87,873,296 -0.19(-3.15%)
Jan 20, 2010 6.205 6.235 6.063 6.183 57,951,668 -0.11(-1.73%)
Jan 19, 2010 6.261 6.310 6.220 6.291 33,826,532 +0.07(+1.08%)
Jan 15, 2010 6.265 6.224 6.224 6.224 57,764,180 -0.01(-0.24%)
Jan 14, 2010 6.295 6.299 6.216 6.239 46,524,936 -0.04(-0.60%)
Jan 13, 2010 6.242 6.306 6.220 6.276 42,129,624 +0.10(+1.57%)
Jan 12, 2010 6.269 6.269 6.141 6.179 48,473,324 -0.11(-1.78%)
Jan 11, 2010 6.314 6.362 6.261 6.291 50,914,600 -0.04(-0.65%)
Jan 08, 2010 6.336 6.388 6.291 6.332 34,006,928 -0.02(-0.29%)
Jan 07, 2010 6.254 6.385 6.194 6.351 40,367,360 +0.13(+2.11%)
Jan 06, 2010 6.280 6.287 6.186 6.220 37,062,868 -0.04(-0.72%)
Jan 05, 2010 6.336 6.355 6.194 6.265 47,419,332 -0.09(-1.36%)
Jan 04, 2010 6.269 6.411 6.269 6.351 36,268,596 +0.08(+1.22%)
Dec 31, 2009 6.349 6.274 6.274 6.274 21,826,792 -0.08(-1.23%)
Dec 30, 2009 6.371 6.401 6.312 6.353 23,758,958 -0.00(-0.06%)
Dec 29, 2009 6.327 6.401 6.327 6.356 23,307,316 +0.00(+0.06%)
Dec 28, 2009 6.401 6.401 6.308 6.353 21,782,410 -0.04(-0.58%)
Dec 24, 2009 6.319 6.401 6.312 6.390 8,429,114 +0.02(+0.35%)
Dec 23, 2009 6.367 6.416 6.315 6.367 30,940,626 -0.03(-0.52%)
Dec 22, 2009 6.490 6.498 6.375 6.401 34,747,756 -0.06(-0.98%)
Dec 21, 2009 6.438 6.542 6.438 6.464 32,086,672 +0.05(+0.75%)
Dec 18, 2009 6.345 6.431 5.277 6.416 86,608,528 +0.05(+0.76%)
Dec 17, 2009 6.449 6.449 6.297 6.367 59,087,188 -0.15(-2.28%)
Dec 16, 2009 6.554 6.606 6.494 6.516 46,044,896 -0.02(-0.34%)
Dec 15, 2009 6.460 6.576 6.434 6.539 49,244,164 +0.00(+0.00%)
Dec 14, 2009 6.617 6.617 6.472 6.539 46,432,448 -0.03(-0.40%)
Dec 11, 2009 6.561 6.617 6.505 6.565 53,925,592 +0.02(+0.34%)
Dec 10, 2009 6.531 6.654 6.475 6.542 89,265,464 +0.01(+0.23%)
Dec 09, 2009 6.427 6.557 6.401 6.527 96,420,104 +0.07(+1.04%)
Dec 08, 2009 6.371 6.479 6.293 6.460 150,229,104 +0.03(+0.52%)
Dec 07, 2009 6.029 6.434 6.029 6.427 208,453,744 +0.42(+7.07%)
Dec 04, 2009 6.025 6.096 5.846 6.003 141,824,080 +0.08(+1.38%)
Dec 03, 2009 5.802 5.977 5.772 5.921 225,644,640 +0.36(+6.49%)
Dec 02, 2009 5.556 5.601 5.493 5.560 48,748,432 -0.01(-0.13%)
Dec 01, 2009 5.545 5.619 5.500 5.567 77,352,888 +0.11(+2.05%)
Nov 30, 2009 5.508 5.523 5.415 5.456 44,368,896 -0.08(-1.48%)
Nov 27, 2009 5.456 5.579 5.404 5.538 20,303,854 -0.07(-1.26%)
Nov 25, 2009 5.623 5.634 5.571 5.608 29,362,204 -0.02(-0.33%)
Nov 24, 2009 5.601 5.645 5.545 5.627 71,520,360 +0.01(+0.20%)
Nov 23, 2009 5.642 5.712 5.508 5.616 99,785,376 +0.03(+0.53%)
Nov 20, 2009 5.593 5.616 5.560 5.586 90,381,056 -0.01(-0.20%)
Nov 19, 2009 5.612 5.614 5.456 5.597 74,200,432 -0.03(-0.59%)
Nov 18, 2009 5.739 5.772 5.616 5.631 62,465,992 -0.14(-2.45%)
Nov 17, 2009 5.880 5.884 5.701 5.772 52,192,904 -0.13(-2.15%)
Nov 16, 2009 5.772 5.902 5.750 5.899 95,557,272 +0.16(+2.72%)
Nov 13, 2009 5.701 5.768 5.649 5.742 70,689,248 +0.04(+0.65%)
Nov 12, 2009 5.638 5.746 5.618 5.705 85,646,544 +0.09(+1.52%)
Nov 11, 2009 5.582 5.623 5.526 5.619 59,193,376 +0.09(+1.68%)
Nov 10, 2009 5.645 5.660 5.497 5.526 61,883,036 -0.11(-1.98%)
Nov 09, 2009 5.482 5.642 5.448 5.638 79,971,984 +0.21(+3.84%)
Nov 06, 2009 5.296 5.497 5.216 5.430 75,956,968 +0.15(+2.75%)
Nov 05, 2009 5.303 5.340 5.191 5.285 87,346,560 +0.05(+1.00%)
Nov 04, 2009 5.471 5.493 5.210 5.232 120,197,344 -0.17(-3.10%)
Nov 03, 2009 5.437 5.482 5.299 5.400 70,960,352 +0.00(+0.00%)
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.