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:

Comcast Corp (NQ: CMCSA )

43.27 +0.20 (+0.48%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.659 9.840 9.647 9.790 35,920,844 +0.15(+1.60%)
Jun 29, 2011 9.585 9.717 9.578 9.636 52,142,240 +0.07(+0.73%)
Jun 28, 2011 9.388 9.570 9.342 9.566 59,370,836 +0.19(+2.02%)
Jun 27, 2011 9.249 9.450 9.091 9.377 47,973,588 +0.27(+2.93%)
Jun 24, 2011 9.288 9.296 9.056 9.110 100,398,392 -0.05(-0.55%)
Jun 23, 2011 9.172 9.180 9.025 9.160 49,983,252 -0.08(-0.88%)
Jun 22, 2011 9.241 9.353 9.214 9.241 36,311,000 -0.05(-0.54%)
Jun 21, 2011 9.176 9.307 9.114 9.292 38,758,308 +0.14(+1.52%)
Jun 20, 2011 9.177 9.226 9.064 9.153 37,784,760 +0.02(+0.17%)
Jun 17, 2011 9.172 9.176 9.087 9.137 51,428,560 +0.08(+0.90%)
Jun 16, 2011 9.052 9.129 9.010 9.056 43,898,760 -0.01(-0.09%)
Jun 15, 2011 9.172 9.195 9.037 9.064 46,097,124 -0.18(-1.96%)
Jun 14, 2011 9.234 9.311 9.211 9.245 40,368,572 +0.08(+0.93%)
Jun 13, 2011 9.234 9.241 9.106 9.160 46,031,712 -0.07(-0.75%)
Jun 10, 2011 9.238 9.315 9.211 9.230 56,340,012 -0.16(-1.73%)
Jun 09, 2011 9.357 9.415 9.296 9.392 39,135,128 +0.07(+0.79%)
Jun 08, 2011 9.226 9.419 9.226 9.319 42,487,708 +0.04(+0.42%)
Jun 07, 2011 9.272 9.435 9.245 9.280 69,129,456 +0.04(+0.42%)
Jun 06, 2011 9.334 9.400 9.226 9.241 46,440,288 -0.12(-1.28%)
Jun 03, 2011 9.396 9.477 9.292 9.361 52,279,772 -0.06(-0.66%)
May 24, 2011 9.520 9.551 9.381 9.423 38,077,456 -0.06(-0.65%)
May 23, 2011 9.574 9.593 9.408 9.485 42,267,912 -0.22(-2.27%)
May 20, 2011 9.794 9.798 9.647 9.705 38,050,372 -0.10(-1.02%)
May 19, 2011 9.821 9.840 9.682 9.806 31,209,348 +0.00(+0.04%)
May 18, 2011 9.632 9.802 9.551 9.802 37,459,092 +0.14(+1.40%)
May 17, 2011 9.508 9.674 9.481 9.666 53,434,492 +0.12(+1.25%)
May 16, 2011 9.647 9.659 9.539 9.547 51,042,152 -0.16(-1.67%)
May 13, 2011 9.833 9.860 9.647 9.709 35,496,476 -0.12(-1.22%)
May 12, 2011 9.810 9.879 9.721 9.829 35,910,072 -0.03(-0.27%)
May 11, 2011 9.914 9.929 9.717 9.856 49,415,688 -0.12(-1.20%)
May 10, 2011 9.829 10.01 9.798 9.976 44,320,164 +0.21(+2.14%)
May 09, 2011 9.833 9.875 9.721 9.767 35,433,152 -0.06(-0.63%)
May 06, 2011 9.979 10.00 9.817 9.829 46,228,808 -0.05(-0.47%)
May 05, 2011 9.964 10.04 9.813 9.875 52,287,384 -0.15(-1.54%)
May 04, 2011 10.45 10.49 9.999 10.03 76,788,336 -0.25(-2.44%)
May 03, 2011 10.32 10.40 10.18 10.28 38,175,284 -0.03(-0.26%)
May 02, 2011 10.31 10.39 10.07 10.31 48,135,916 +0.18(+1.79%)
Apr 29, 2011 10.06 10.14 10.01 10.13 58,831,912 +0.03(+0.31%)
Apr 28, 2011 9.979 10.13 9.956 10.10 43,265,588 +0.11(+1.12%)
Apr 27, 2011 9.918 10.00 9.848 9.983 28,297,274 +0.10(+0.98%)
Apr 26, 2011 9.782 9.894 9.778 9.887 27,413,698 +0.12(+1.19%)
Apr 25, 2011 9.755 9.790 9.690 9.771 23,109,732 -0.02(-0.20%)
Apr 21, 2011 9.578 9.798 9.574 9.790 41,814,784 +0.18(+1.89%)
Apr 20, 2011 9.520 9.624 9.481 9.608 44,098,196 +0.22(+2.39%)
Apr 19, 2011 9.288 9.402 9.234 9.384 36,951,252 +0.13(+1.38%)
Apr 18, 2011 9.299 9.386 9.214 9.257 45,018,284 -0.20(-2.16%)
Apr 15, 2011 9.384 9.562 9.330 9.462 51,968,076 +0.09(+0.99%)
Apr 14, 2011 9.280 9.429 9.204 9.369 36,622,452 +0.02(+0.21%)
Apr 13, 2011 9.415 9.431 9.214 9.350 50,281,660 -0.04(-0.45%)
Apr 12, 2011 9.400 9.469 9.342 9.392 42,859,972 -0.09(-0.98%)
Apr 11, 2011 9.570 9.608 9.458 9.485 27,035,246 -0.05(-0.53%)
Apr 08, 2011 9.578 9.670 9.510 9.535 31,373,568 +0.02(+0.16%)
Apr 07, 2011 9.558 9.636 9.481 9.520 30,163,802 -0.07(-0.77%)
Apr 06, 2011 9.736 9.751 9.539 9.593 38,523,212 -0.13(-1.31%)
Apr 05, 2011 9.775 9.802 9.666 9.721 30,473,106 -0.04(-0.40%)
Apr 04, 2011 9.740 9.771 9.639 9.759 25,262,532 +0.06(+0.65%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.