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 )

38.36 +0.16 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 29, 2004 4.896 4.909 4.848 4.879 24,388,274 -0.01(-0.14%)
Oct 28, 2004 4.863 4.929 4.833 4.886 30,287,134 +0.01(+0.24%)
Oct 27, 2004 4.831 4.896 4.727 4.874 75,257,936 +0.09(+1.90%)
Oct 26, 2004 4.648 4.783 4.638 4.783 39,792,220 +0.15(+3.14%)
Oct 25, 2004 4.578 4.669 4.575 4.638 21,079,106 +0.03(+0.72%)
Oct 22, 2004 4.638 4.681 4.603 4.605 23,659,934 -0.04(-0.78%)
Oct 21, 2004 4.648 4.674 4.588 4.641 27,530,974 -0.05(-1.06%)
Oct 20, 2004 4.702 4.727 4.641 4.691 23,484,600 -0.01(-0.28%)
Oct 19, 2004 4.752 4.765 4.673 4.704 31,585,004 -0.05(-1.15%)
Oct 18, 2004 4.737 4.767 4.687 4.759 24,929,186 +0.01(+0.24%)
Oct 15, 2004 4.783 4.795 4.739 4.747 25,919,922 -0.01(-0.17%)
Oct 14, 2004 4.851 4.868 4.747 4.755 27,945,728 -0.10(-2.11%)
Oct 13, 2004 4.868 4.888 4.830 4.858 21,457,988 +0.02(+0.38%)
Oct 12, 2004 4.815 4.873 4.787 4.840 20,258,466 +0.00(+0.03%)
Oct 11, 2004 4.840 4.851 4.788 4.838 12,247,140 +0.02(+0.38%)
Oct 08, 2004 4.866 4.947 4.790 4.820 25,592,230 -0.05(-1.12%)
Oct 07, 2004 4.907 4.957 4.868 4.874 26,089,208 -0.05(-1.01%)
Oct 06, 2004 4.828 4.939 4.811 4.924 26,134,756 +0.06(+1.22%)
Oct 05, 2004 4.797 4.881 4.793 4.864 26,434,636 +0.04(+0.86%)
Oct 04, 2004 4.810 4.868 4.793 4.823 37,472,580 +0.01(+0.17%)
Oct 01, 2004 4.701 4.825 4.668 4.815 39,673,316 +0.14(+3.08%)
Sep 30, 2004 4.621 4.702 4.620 4.671 29,256,094 +0.01(+0.18%)
Sep 29, 2004 4.567 4.663 4.544 4.663 23,709,512 +0.08(+1.84%)
Sep 28, 2004 4.603 4.638 4.578 4.578 22,455,978 -0.03(-0.68%)
Sep 27, 2004 4.639 4.648 4.600 4.610 19,612,756 -0.04(-0.96%)
Sep 24, 2004 4.628 4.676 4.616 4.654 17,738,904 +0.03(+0.75%)
Sep 23, 2004 4.616 4.666 4.613 4.620 19,339,074 +0.00(+0.00%)
Sep 22, 2004 4.631 4.646 4.606 4.620 28,959,840 -0.05(-1.17%)
Sep 21, 2004 4.681 4.706 4.598 4.674 19,867,492 -0.03(-0.56%)
Sep 20, 2004 4.691 4.716 4.644 4.701 27,981,198 +0.01(+0.21%)
Sep 17, 2004 4.730 4.752 4.686 4.691 29,614,822 -0.01(-0.28%)
Sep 16, 2004 4.634 4.711 4.626 4.704 17,715,930 +0.07(+1.43%)
Sep 15, 2004 4.630 4.661 4.573 4.638 21,201,236 -0.00(-0.11%)
Sep 14, 2004 4.654 4.666 4.621 4.643 17,821,936 -0.01(-0.18%)
Sep 13, 2004 4.633 4.661 4.545 4.651 22,354,406 +0.02(+0.43%)
Sep 10, 2004 4.618 4.633 4.577 4.631 20,189,542 +0.01(+0.14%)
Sep 09, 2004 4.679 4.689 4.606 4.625 20,320,134 -0.05(-0.99%)
Sep 08, 2004 4.615 4.697 4.606 4.671 20,718,364 +0.03(+0.75%)
Sep 07, 2004 4.613 4.659 4.590 4.636 21,306,436 +0.06(+1.30%)
Sep 03, 2004 4.618 4.641 4.575 4.577 12,324,125 -0.03(-0.75%)
Sep 02, 2004 4.596 4.631 4.557 4.611 19,864,268 -0.00(-0.07%)
Sep 01, 2004 4.651 4.666 4.568 4.615 26,134,352 -0.04(-0.96%)
Aug 31, 2004 4.631 4.663 4.608 4.659 21,472,902 +0.04(+0.90%)
Aug 30, 2004 4.651 4.666 4.608 4.618 13,408,371 -0.04(-0.89%)
Aug 27, 2004 4.696 4.714 4.639 4.659 21,631,306 -0.03(-0.57%)
Aug 26, 2004 4.644 4.704 4.634 4.686 17,598,234 +0.01(+0.14%)
Aug 25, 2004 4.611 4.682 4.598 4.679 22,052,510 +0.07(+1.58%)
Aug 24, 2004 4.601 4.630 4.573 4.606 15,970,657 +0.00(+0.11%)
Aug 23, 2004 4.591 4.628 4.572 4.601 14,560,735 -0.00(-0.07%)
Aug 20, 2004 4.562 4.631 4.547 4.605 17,735,278 +0.02(+0.54%)
Aug 19, 2004 4.582 4.644 4.553 4.580 23,865,094 -0.03(-0.61%)
Aug 18, 2004 4.532 4.631 4.482 4.608 34,452,412 +0.07(+1.60%)
Aug 17, 2004 4.418 4.587 4.411 4.535 66,928,592 +0.09(+2.08%)
Aug 16, 2004 4.375 4.482 4.342 4.443 27,087,198 +0.06(+1.44%)
Aug 13, 2004 4.415 4.444 4.357 4.380 34,711,584 -0.00(-0.11%)
Aug 12, 2004 4.438 4.469 4.373 4.385 27,775,634 -0.10(-2.14%)
Aug 11, 2004 4.458 4.537 4.449 4.481 26,174,658 -0.02(-0.37%)
Aug 10, 2004 4.477 4.529 4.438 4.497 41,626,972 +0.03(+0.63%)
Aug 09, 2004 4.476 4.548 4.446 4.469 22,952,958 -0.01(-0.33%)
Aug 06, 2004 4.515 4.636 4.476 4.484 27,690,184 -0.08(-1.67%)
Aug 05, 2004 4.628 4.671 4.550 4.560 37,685,400 -0.08(-1.68%)
Aug 04, 2004 4.704 4.725 4.616 4.638 28,466,488 -0.09(-1.86%)
Aug 03, 2004 4.722 4.783 4.717 4.725 26,699,450 -0.03(-0.63%)
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.