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 24, 2011 9.450 9.480 9.312 9.354 38,358,704 -0.06(-0.65%)
May 23, 2011 9.504 9.523 9.339 9.415 42,580,112 -0.22(-2.27%)
May 20, 2011 9.722 9.726 9.576 9.634 38,331,420 -0.10(-1.02%)
May 19, 2011 9.749 9.768 9.611 9.734 31,439,868 +0.00(+0.04%)
May 18, 2011 9.561 9.730 9.480 9.730 37,735,776 +0.13(+1.40%)
May 17, 2011 9.438 9.603 9.411 9.596 53,829,176 +0.12(+1.25%)
May 16, 2011 9.576 9.588 9.469 9.477 51,419,164 -0.16(-1.67%)
May 13, 2011 9.760 9.787 9.576 9.638 35,758,660 -0.12(-1.22%)
May 12, 2011 9.739 9.807 9.649 9.757 36,175,312 -0.03(-0.27%)
May 11, 2011 9.841 9.856 9.645 9.783 49,780,688 -0.12(-1.20%)
May 10, 2011 9.757 9.937 9.726 9.902 44,647,528 +0.21(+2.14%)
May 09, 2011 9.760 9.803 9.649 9.695 35,694,872 -0.06(-0.63%)
May 06, 2011 9.906 9.929 9.745 9.757 46,570,268 -0.05(-0.47%)
May 05, 2011 9.891 9.968 9.741 9.803 52,673,592 -0.15(-1.54%)
May 04, 2011 10.37 10.42 9.925 9.956 77,355,512 -0.25(-2.44%)
May 03, 2011 10.24 10.32 10.10 10.21 38,457,256 -0.03(-0.26%)
May 02, 2011 10.24 10.32 9.998 10.23 48,491,460 +0.18(+1.79%)
Apr 29, 2011 9.983 10.06 9.937 10.05 59,266,460 +0.03(+0.31%)
Apr 28, 2011 9.906 10.05 9.883 10.02 43,585,160 +0.11(+1.12%)
Apr 27, 2011 9.845 9.929 9.776 9.910 28,506,286 +0.10(+0.98%)
Apr 26, 2011 9.711 9.822 9.707 9.814 27,616,182 +0.12(+1.19%)
Apr 25, 2011 9.684 9.718 9.619 9.699 23,280,428 -0.02(-0.20%)
Apr 21, 2011 9.507 9.726 9.504 9.718 42,123,636 +0.18(+1.89%)
Apr 20, 2011 9.450 9.553 9.411 9.538 44,423,916 +0.22(+2.39%)
Apr 19, 2011 9.220 9.333 9.166 9.316 37,224,184 +0.13(+1.38%)
Apr 18, 2011 9.231 9.318 9.147 9.189 45,350,800 -0.20(-2.16%)
Apr 15, 2011 9.316 9.492 9.262 9.392 52,351,924 +0.09(+0.99%)
Apr 14, 2011 9.212 9.360 9.136 9.300 36,892,956 +0.02(+0.21%)
Apr 13, 2011 9.346 9.362 9.147 9.281 50,653,052 -0.04(-0.45%)
Apr 12, 2011 9.331 9.400 9.273 9.323 43,176,544 -0.09(-0.98%)
Apr 11, 2011 9.500 9.538 9.388 9.415 27,234,934 -0.05(-0.53%)
Apr 08, 2011 9.507 9.599 9.440 9.465 31,605,300 +0.02(+0.16%)
Apr 07, 2011 9.488 9.565 9.411 9.450 30,386,600 -0.07(-0.77%)
Apr 06, 2011 9.665 9.680 9.469 9.523 38,807,756 -0.13(-1.31%)
Apr 05, 2011 9.703 9.730 9.596 9.649 30,698,190 -0.04(-0.40%)
Apr 04, 2011 9.668 9.699 9.569 9.688 25,449,128 +0.06(+0.65%)
Apr 01, 2011 9.469 9.665 9.450 9.625 45,666,332 +0.19(+1.98%)
Mar 31, 2011 9.415 9.480 9.354 9.438 29,526,254 +0.01(+0.09%)
Mar 30, 2011 9.430 9.465 9.366 9.430 29,819,126 +0.07(+0.72%)
Mar 29, 2011 9.305 9.419 9.251 9.362 33,488,540 +0.03(+0.37%)
Mar 28, 2011 9.560 9.591 9.308 9.327 33,571,524 -0.23(-2.36%)
Mar 25, 2011 9.495 9.602 9.450 9.553 32,831,740 +0.11(+1.16%)
Mar 24, 2011 9.266 9.480 9.213 9.443 39,349,812 +0.24(+2.62%)
Mar 23, 2011 9.133 9.247 9.030 9.201 34,043,452 +0.02(+0.17%)
Mar 22, 2011 9.205 9.297 9.137 9.186 30,795,896 -0.04(-0.46%)
Mar 21, 2011 9.161 9.293 9.129 9.228 42,014,124 +0.12(+1.30%)
Mar 18, 2011 9.343 9.347 9.109 9.110 62,375,084 -0.08(-0.89%)
Mar 17, 2011 9.075 9.236 9.049 9.192 46,062,756 +0.24(+2.71%)
Mar 16, 2011 9.133 9.205 8.901 8.949 75,368,464 -0.27(-2.98%)
Mar 15, 2011 9.106 9.293 9.064 9.224 50,237,832 -0.13(-1.35%)
Mar 14, 2011 9.446 9.476 9.243 9.350 39,760,772 -0.18(-1.84%)
Mar 11, 2011 9.377 9.633 9.373 9.526 37,090,364 +0.09(+0.93%)
Mar 10, 2011 9.526 9.541 9.312 9.438 53,477,648 -0.23(-2.33%)
Mar 09, 2011 9.728 9.770 9.610 9.664 35,268,532 -0.10(-0.97%)
Mar 08, 2011 9.705 9.858 9.637 9.759 42,768,276 +0.05(+0.55%)
Mar 07, 2011 9.816 9.858 9.551 9.705 36,766,852 -0.05(-0.51%)
Mar 04, 2011 9.805 9.839 9.639 9.755 27,979,484 -0.08(-0.85%)
Mar 03, 2011 9.652 9.873 9.629 9.839 44,605,532 +0.27(+2.79%)
Mar 02, 2011 9.641 9.679 9.541 9.572 36,380,016 -0.08(-0.83%)
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.