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 (%)
May 31, 2002 4.912 4.957 4.866 4.906 1,474,816 -0.18(-3.45%)
May 28, 2002 5.192 5.192 5.003 5.081 803,309 -0.14(-2.66%)
May 27, 2002 5.291 5.293 5.187 5.220 560,260 +0.00(+0.00%)
May 24, 2002 5.291 5.293 5.187 5.220 560,260 -0.08(-1.47%)
May 23, 2002 5.210 5.299 5.155 5.298 1,242,650 +0.10(+1.84%)
May 22, 2002 5.202 5.299 5.169 5.202 1,289,406 -0.09(-1.75%)
May 21, 2002 5.371 5.465 5.227 5.294 1,006,454 -0.05(-0.87%)
May 20, 2002 5.210 5.356 5.160 5.341 911,330 +0.13(+2.48%)
May 17, 2002 5.126 5.212 5.106 5.212 492,948 +0.10(+1.97%)
May 16, 2002 5.285 5.301 5.086 5.111 1,859,340 -0.19(-3.59%)
May 15, 2002 5.182 5.367 5.132 5.301 2,147,532 +0.11(+2.20%)
May 14, 2002 5.162 5.213 5.152 5.187 457,076 +0.05(+1.06%)
May 13, 2002 5.020 5.137 5.012 5.132 530,030 +0.14(+2.71%)
May 10, 2002 5.094 5.106 4.945 4.997 325,273 -0.10(-1.92%)
May 09, 2002 5.160 5.187 5.081 5.094 536,076 -0.09(-1.75%)
May 08, 2002 5.000 5.197 4.993 5.185 1,401,458 +0.21(+4.15%)
May 07, 2002 5.094 5.111 4.979 4.979 818,625 -0.02(-0.50%)
May 06, 2002 5.094 5.198 5.003 5.003 364,774 -0.09(-1.75%)
May 03, 2002 5.005 5.144 4.893 5.093 1,072,153 +0.08(+1.62%)
May 02, 2002 5.136 5.180 5.003 5.012 2,480,061 -0.14(-2.73%)
May 01, 2002 4.668 5.180 4.606 5.152 3,029,035 +0.49(+10.50%)
Apr 30, 2002 4.547 4.714 4.489 4.663 1,291,018 +0.13(+2.88%)
Apr 29, 2002 4.697 4.745 4.515 4.532 560,663 -0.17(-3.52%)
Apr 26, 2002 4.744 4.755 4.558 4.697 879,085 -0.03(-0.70%)
Apr 25, 2002 4.896 4.914 4.671 4.730 706,976 -0.17(-3.48%)
Apr 24, 2002 4.899 5.012 4.868 4.901 1,361,151 +0.01(+0.13%)
Apr 23, 2002 4.970 5.078 4.881 4.894 3,164,869 -0.07(-1.37%)
Apr 22, 2002 5.048 5.078 4.831 4.962 1,532,051 -0.15(-3.01%)
Apr 19, 2002 5.170 5.180 5.081 5.116 733,578 -0.05(-0.93%)
Apr 18, 2002 5.092 5.213 5.081 5.164 1,088,276 +0.06(+1.20%)
Apr 17, 2002 5.194 5.220 5.053 5.103 1,829,916 -0.08(-1.50%)
Apr 16, 2002 4.931 5.192 4.931 5.180 2,623,149 +0.25(+5.10%)
Apr 15, 2002 4.969 5.018 4.886 4.929 768,242 -0.02(-0.47%)
Apr 12, 2002 4.838 5.035 4.820 4.952 2,330,120 +0.16(+3.42%)
Apr 11, 2002 5.108 5.111 4.763 4.788 1,984,693 -0.33(-6.43%)
Apr 10, 2002 5.323 5.323 5.101 5.117 765,421 -0.18(-3.46%)
Apr 09, 2002 5.301 5.412 5.268 5.301 460,300 -0.01(-0.12%)
Apr 08, 2002 5.286 5.309 5.197 5.308 544,138 +0.01(+0.28%)
Apr 05, 2002 5.253 5.337 5.053 5.293 994,765 +0.04(+0.79%)
Apr 04, 2002 5.294 5.339 4.987 5.251 679,568 -0.04(-0.78%)
Apr 03, 2002 5.377 5.405 5.202 5.293 737,206 -0.07(-1.39%)
Apr 02, 2002 5.570 5.581 5.367 5.367 652,159 -0.20(-3.62%)
Apr 01, 2002 5.528 5.582 5.466 5.569 821,447 +0.04(+0.66%)
Mar 29, 2002 5.475 5.595 5.475 5.533 977,030 +0.00(+0.00%)
Mar 28, 2002 5.475 5.595 5.475 5.533 977,030 +0.04(+0.75%)
Mar 27, 2002 5.409 5.557 5.409 5.491 1,510,688 +0.07(+1.22%)
Mar 26, 2002 5.504 5.541 5.375 5.425 1,053,209 -0.08(-1.50%)
Mar 25, 2002 5.605 5.670 5.495 5.508 1,320,442 -0.08(-1.48%)
Mar 22, 2002 5.655 5.655 5.554 5.590 744,058 -0.05(-0.88%)
Mar 21, 2002 5.538 5.652 5.417 5.640 470,780 +0.12(+2.13%)
Mar 20, 2002 5.624 5.673 5.453 5.523 1,032,250 -0.18(-3.10%)
Mar 19, 2002 5.769 5.801 5.676 5.700 933,902 -0.07(-1.23%)
Mar 18, 2002 5.701 5.822 5.672 5.771 457,076 +0.09(+1.63%)
Mar 15, 2002 5.647 5.855 5.640 5.678 760,584 +0.03(+0.56%)
Mar 14, 2002 5.686 5.723 5.587 5.647 501,816 -0.06(-1.04%)
Mar 13, 2002 5.748 5.764 5.642 5.706 294,640 -0.06(-1.03%)
Mar 12, 2002 5.721 5.769 5.589 5.766 698,109 +0.01(+0.23%)
Mar 11, 2002 5.911 5.918 5.716 5.753 1,168,083 -0.17(-2.79%)
Mar 08, 2002 5.862 5.963 5.852 5.918 1,095,128 +0.10(+1.79%)
Mar 07, 2002 6.011 6.045 5.754 5.814 1,045,551 -0.19(-3.22%)
Mar 06, 2002 5.933 6.007 5.837 6.007 427,652 +0.04(+0.61%)
Mar 05, 2002 5.774 6.037 5.748 5.971 1,264,415 +0.16(+2.82%)
Mar 04, 2002 5.903 5.925 5.749 5.807 449,820 -0.05(-0.82%)
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.