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 (%)
Jul 31, 2003 5.073 5.202 4.997 5.041 55,009,144 -0.06(-1.10%)
Jul 30, 2003 5.160 5.218 5.084 5.098 35,845,000 -0.02(-0.39%)
Jul 29, 2003 5.139 5.177 5.046 5.117 42,385,544 +0.12(+2.45%)
Jul 28, 2003 5.048 5.074 4.932 4.995 24,033,172 -0.03(-0.69%)
Jul 25, 2003 4.863 5.055 4.750 5.030 43,960,724 +0.16(+3.26%)
Jul 24, 2003 5.033 5.040 4.859 4.871 37,999,788 -0.15(-2.90%)
Jul 23, 2003 5.008 5.063 4.825 5.017 51,691,916 -0.02(-0.43%)
Jul 22, 2003 5.005 5.112 4.954 5.038 28,424,570 +0.02(+0.46%)
Jul 21, 2003 5.142 5.146 4.955 5.015 41,436,728 -0.14(-2.63%)
Jul 18, 2003 5.144 5.205 4.980 5.151 32,498,754 +0.06(+1.20%)
Jul 17, 2003 5.185 5.235 5.068 5.089 25,972,722 -0.16(-2.96%)
Jul 16, 2003 5.410 5.412 5.212 5.245 26,419,320 -0.11(-2.03%)
Jul 15, 2003 5.447 5.552 5.313 5.353 25,888,482 -0.05(-0.99%)
Jul 14, 2003 5.364 5.564 5.314 5.407 30,481,008 +0.12(+2.25%)
Jul 11, 2003 5.266 5.306 5.232 5.288 20,697,808 +0.04(+0.79%)
Jul 10, 2003 5.288 5.349 5.205 5.246 34,693,848 -0.11(-2.13%)
Jul 09, 2003 5.425 5.440 5.316 5.361 26,384,656 -0.09(-1.60%)
Jul 08, 2003 5.445 5.461 5.362 5.448 39,390,768 -0.00(-0.03%)
Jul 07, 2003 5.326 5.503 5.268 5.450 59,429,160 +0.32(+6.22%)
Jul 03, 2003 5.023 5.181 5.023 5.131 26,356,844 +0.07(+1.47%)
Jul 02, 2003 5.035 5.093 4.955 5.056 36,292,404 +0.01(+0.30%)
Jul 01, 2003 4.964 5.046 4.939 5.041 39,765,216 +0.05(+0.93%)
Jun 30, 2003 5.043 5.136 5.026 4.995 60,301,040 -0.05(-0.95%)
Jun 27, 2003 5.139 5.195 4.957 5.043 36,748,272 -0.09(-1.74%)
Jun 26, 2003 5.033 5.144 5.033 5.132 40,054,616 +0.10(+1.99%)
Jun 25, 2003 5.043 5.169 4.998 5.032 32,113,424 -0.01(-0.19%)
Jun 24, 2003 5.136 5.166 5.020 5.042 26,434,232 -0.08(-1.48%)
Jun 23, 2003 5.185 5.205 5.050 5.117 30,338,726 -0.09(-1.68%)
Jun 20, 2003 5.144 5.334 5.114 5.205 89,436,568 +0.02(+0.48%)
Jun 19, 2003 5.409 5.412 5.160 5.180 53,502,892 -0.25(-4.54%)
Jun 18, 2003 5.508 5.524 5.389 5.427 37,091,280 -0.13(-2.32%)
Jun 17, 2003 5.657 5.675 5.531 5.556 37,875,644 -0.16(-2.75%)
Jun 16, 2003 5.544 5.764 5.513 5.713 31,217,812 +0.15(+2.71%)
Jun 13, 2003 5.595 5.676 5.536 5.562 32,836,522 -0.04(-0.77%)
Jun 12, 2003 5.438 5.658 5.423 5.605 48,588,716 +0.17(+3.17%)
Jun 11, 2003 5.202 5.435 5.157 5.433 35,204,936 +0.21(+4.06%)
Jun 10, 2003 5.246 5.266 5.094 5.221 22,826,396 +0.07(+1.43%)
Jun 09, 2003 5.089 5.184 5.043 5.147 22,624,460 +0.01(+0.19%)
Jun 06, 2003 5.337 5.385 5.119 5.137 42,029,636 -0.16(-3.09%)
Jun 05, 2003 5.222 5.314 5.124 5.301 31,391,534 +0.10(+1.91%)
Jun 04, 2003 5.033 5.235 4.988 5.202 31,415,314 +0.17(+3.28%)
Jun 03, 2003 5.096 5.136 4.977 5.036 24,291,940 -0.02(-0.39%)
Jun 02, 2003 5.003 5.151 4.964 5.056 31,613,220 +0.09(+1.87%)
May 30, 2003 5.043 5.056 4.917 4.964 35,069,100 -0.06(-1.28%)
May 29, 2003 4.952 5.101 4.945 5.028 33,030,800 +0.10(+1.98%)
May 28, 2003 4.959 5.035 4.879 4.931 38,763,196 -0.06(-1.13%)
May 27, 2003 4.919 5.053 4.838 4.987 40,314,592 +0.02(+0.40%)
May 23, 2003 5.086 5.093 4.959 4.967 28,365,722 -0.15(-2.94%)
May 22, 2003 5.071 5.177 5.053 5.117 34,132,376 +0.02(+0.45%)
May 21, 2003 4.979 5.101 4.970 5.094 22,675,246 +0.09(+1.75%)
May 20, 2003 5.022 5.086 4.931 5.007 29,046,096 +0.00(+0.03%)
May 19, 2003 5.160 5.242 5.005 5.005 40,911,128 -0.17(-3.20%)
May 16, 2003 5.073 5.293 5.069 5.171 41,522,580 +0.07(+1.33%)
May 15, 2003 4.960 5.104 4.945 5.103 27,322,992 +0.16(+3.25%)
May 14, 2003 5.020 5.048 4.869 4.942 40,362,556 -0.07(-1.42%)
May 13, 2003 5.137 5.146 4.940 5.013 28,008,202 -0.09(-1.78%)
May 12, 2003 5.099 5.175 4.997 5.104 32,077,954 -0.04(-0.80%)
May 09, 2003 5.065 5.165 5.023 5.146 32,779,288 +0.15(+2.94%)
May 08, 2003 4.942 5.086 4.931 4.998 38,523,372 -0.03(-0.66%)
May 07, 2003 4.891 5.134 4.886 5.031 31,221,440 +0.07(+1.40%)
May 06, 2003 4.874 5.005 4.874 4.962 34,284,736 +0.08(+1.63%)
May 05, 2003 5.055 5.364 4.790 4.883 69,380,840 -0.16(-3.18%)
May 02, 2003 5.203 5.220 5.015 5.043 70,910,072 -0.22(-4.27%)
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.