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 29, 2011 9.261 9.376 9.195 9.253 46,437,028 -0.06(-0.62%)
Jul 28, 2011 9.465 9.477 9.295 9.311 55,303,320 -0.19(-1.99%)
Jul 27, 2011 9.673 9.681 9.461 9.500 46,159,448 -0.22(-2.30%)
Jul 26, 2011 9.638 9.777 9.592 9.723 45,176,116 +0.08(+0.84%)
Jul 25, 2011 9.488 9.692 9.459 9.642 43,452,536 +0.07(+0.72%)
Jul 22, 2011 9.477 9.592 9.415 9.573 33,554,464 +0.10(+1.10%)
Jul 21, 2011 9.326 9.556 9.315 9.469 38,709,652 +0.19(+2.03%)
Jul 20, 2011 9.411 9.461 9.269 9.280 41,218,648 -0.15(-1.55%)
Jul 19, 2011 9.284 9.465 9.272 9.426 36,175,904 +0.21(+2.24%)
Jul 18, 2011 9.272 9.303 9.102 9.220 57,063,488 -0.08(-0.81%)
Jul 15, 2011 9.396 9.396 9.220 9.295 65,825,728 -0.11(-1.21%)
Jul 14, 2011 9.507 9.577 9.384 9.409 58,744,072 -0.06(-0.59%)
Jul 13, 2011 9.573 9.619 9.446 9.465 49,831,184 -0.02(-0.20%)
Jul 12, 2011 9.673 9.712 9.484 9.484 55,317,640 -0.16(-1.64%)
Jul 11, 2011 9.739 9.821 9.592 9.642 52,934,464 -0.18(-1.88%)
Jul 08, 2011 9.762 9.868 9.692 9.827 58,855,248 -0.03(-0.27%)
Jul 07, 2011 9.893 9.945 9.839 9.854 44,172,920 +0.03(+0.35%)
Jul 06, 2011 10.02 10.04 9.796 9.819 45,470,368 -0.18(-1.85%)
Jul 05, 2011 9.920 10.07 9.900 10.00 33,730,328 +0.09(+0.93%)
Jul 01, 2011 9.746 9.935 9.696 9.912 30,398,416 +0.19(+1.99%)
Jun 30, 2011 9.588 9.768 9.576 9.718 36,186,164 +0.15(+1.60%)
Jun 29, 2011 9.515 9.645 9.507 9.565 52,527,376 +0.07(+0.73%)
Jun 28, 2011 9.319 9.500 9.273 9.496 59,809,364 +0.19(+2.02%)
Jun 27, 2011 9.181 9.381 9.024 9.308 48,327,936 +0.26(+2.93%)
Jun 24, 2011 9.220 9.227 8.990 9.043 101,139,960 -0.05(-0.55%)
Jun 23, 2011 9.105 9.112 8.959 9.093 50,352,440 -0.08(-0.88%)
Jun 22, 2011 9.174 9.285 9.147 9.174 36,579,204 -0.05(-0.54%)
Jun 21, 2011 9.108 9.239 9.047 9.224 39,044,584 +0.14(+1.52%)
Jun 20, 2011 9.109 9.158 8.997 9.085 38,063,848 +0.02(+0.17%)
Jun 17, 2011 9.105 9.108 9.020 9.070 51,808,424 +0.08(+0.90%)
Jun 16, 2011 8.986 9.062 8.944 8.990 44,223,004 -0.01(-0.09%)
Jun 15, 2011 9.105 9.128 8.970 8.997 46,437,608 -0.18(-1.96%)
Jun 14, 2011 9.166 9.243 9.143 9.178 40,666,744 +0.08(+0.93%)
Jun 13, 2011 9.166 9.174 9.039 9.093 46,371,716 -0.07(-0.75%)
Jun 10, 2011 9.170 9.247 9.143 9.162 56,756,152 -0.16(-1.73%)
Jun 09, 2011 9.289 9.346 9.227 9.323 39,424,188 +0.07(+0.79%)
Jun 08, 2011 9.158 9.350 9.158 9.250 42,801,532 +0.04(+0.42%)
Jun 07, 2011 9.204 9.365 9.178 9.212 69,640,064 +0.04(+0.42%)
Jun 06, 2011 9.266 9.331 9.158 9.174 46,783,308 -0.12(-1.28%)
Jun 03, 2011 9.327 9.408 9.224 9.293 52,665,924 -0.06(-0.66%)
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%)
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.