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 )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2002 4.139 4.192 3.979 4.036 2,808,190 -0.07(-1.68%)
Oct 30, 2002 4.141 4.209 4.068 4.104 2,862,790 -0.04(-1.08%)
Oct 29, 2002 4.261 4.304 4.022 4.149 3,686,815 -0.10(-2.35%)
Oct 28, 2002 4.270 4.399 4.115 4.249 3,266,283 +0.06(+1.36%)
Oct 25, 2002 4.077 4.199 4.065 4.192 1,461,095 +0.11(+2.74%)
Oct 24, 2002 4.302 4.304 4.054 4.080 984,907 -0.14(-3.34%)
Oct 23, 2002 4.125 4.261 4.011 4.221 3,099,182 +0.16(+3.85%)
Oct 22, 2002 3.748 4.089 3.710 4.065 2,058,513 +0.27(+7.03%)
Oct 21, 2002 3.719 3.822 3.645 3.798 845,709 +0.04(+1.15%)
Oct 18, 2002 3.691 3.812 3.627 3.755 1,056,750 +0.01(+0.23%)
Oct 17, 2002 3.629 3.884 3.629 3.746 831,382 +0.13(+3.62%)
Oct 16, 2002 3.772 3.772 3.547 3.615 1,620,266 -0.17(-4.42%)
Oct 15, 2002 3.524 3.782 3.524 3.782 1,012,393 +0.29(+8.23%)
Oct 14, 2002 3.512 3.512 3.412 3.495 931,276 -0.04(-1.07%)
Oct 11, 2002 3.300 3.598 3.297 3.533 1,679,415 +0.27(+8.29%)
Oct 10, 2002 3.015 3.280 2.935 3.262 1,087,341 +0.25(+8.47%)
Oct 09, 2002 3.075 3.140 2.970 3.008 1,810,299 -0.07(-2.18%)
Oct 08, 2002 3.235 3.252 2.977 3.075 1,587,642 -0.12(-3.67%)
Oct 07, 2002 3.435 3.466 3.185 3.192 811,246 -0.24(-7.07%)
Oct 04, 2002 3.464 3.500 3.314 3.435 1,425,470 +0.09(+2.57%)
Oct 03, 2002 3.645 3.651 3.240 3.349 1,777,582 -0.30(-8.25%)
Oct 02, 2002 3.910 3.910 3.609 3.650 1,167,494 -0.27(-6.94%)
Oct 01, 2002 3.745 3.972 3.727 3.922 1,528,396 +0.25(+6.80%)
Sep 30, 2002 3.917 3.917 3.658 3.672 1,967,902 -0.29(-7.26%)
Sep 27, 2002 3.967 4.010 3.863 3.960 1,838,954 -0.04(-1.07%)
Sep 26, 2002 3.722 4.063 3.696 4.003 1,534,979 +0.28(+7.48%)
Sep 25, 2002 3.720 3.770 3.567 3.724 1,302,641 +0.06(+1.55%)
Sep 24, 2002 3.863 3.889 3.650 3.667 868,169 -0.21(-5.42%)
Sep 23, 2002 4.039 4.039 3.844 3.877 775,621 -0.19(-4.58%)
Sep 20, 2002 3.965 4.077 3.862 4.063 694,825 +0.15(+3.96%)
Sep 19, 2002 4.139 4.158 3.891 3.908 1,743,308 -0.27(-6.35%)
Sep 18, 2002 4.175 4.209 4.077 4.173 1,419,995 -0.01(-0.25%)
Sep 17, 2002 4.122 4.259 4.118 4.184 1,181,453 +0.08(+2.02%)
Sep 16, 2002 4.221 4.221 4.025 4.101 259,443 -0.11(-2.58%)
Sep 13, 2002 4.180 4.235 4.042 4.209 561,096 +0.01(+0.29%)
Sep 12, 2002 4.289 4.289 4.168 4.197 331,561 -0.10(-2.32%)
Sep 11, 2002 4.344 4.402 4.270 4.297 373,676 -0.04(-1.03%)
Sep 10, 2002 4.259 4.342 4.142 4.342 472,807 +0.09(+2.23%)
Sep 09, 2002 4.178 4.311 4.011 4.247 538,636 +0.04(+0.90%)
Sep 06, 2002 3.932 4.225 3.932 4.209 1,084,630 +0.29(+7.28%)
Sep 05, 2002 3.955 4.041 3.805 3.924 618,406 -0.09(-2.23%)
Sep 04, 2002 3.824 4.020 3.824 4.013 435,498 +0.19(+5.00%)
Sep 03, 2002 4.208 4.208 3.803 3.822 954,622 -0.41(-9.61%)
Aug 30, 2002 4.332 4.397 4.190 4.228 53,360,268 -0.12(-2.77%)
Aug 29, 2002 4.125 4.395 4.125 4.349 474,356 +0.18(+4.42%)
Aug 28, 2002 4.153 4.225 4.068 4.165 475,905 +0.01(+0.12%)
Aug 27, 2002 4.462 4.554 4.130 4.159 940,759 -0.30(-6.65%)
Aug 26, 2002 4.282 4.502 4.246 4.456 469,477 +0.18(+4.14%)
Aug 23, 2002 4.407 4.442 4.171 4.278 930,714 -0.16(-3.68%)
Aug 22, 2002 4.356 4.471 4.347 4.442 724,003 +0.12(+2.87%)
Aug 21, 2002 3.810 4.342 3.808 4.318 1,326,649 +0.57(+15.26%)
Aug 20, 2002 3.720 3.867 3.710 3.746 702,047 +0.17(+4.72%)
Aug 16, 2002 3.586 3.660 3.462 3.578 1,212,029 -0.04(-1.10%)
Aug 15, 2002 3.381 3.617 3.359 3.617 746,579 +0.23(+6.87%)
Aug 14, 2002 3.378 3.436 3.080 3.385 1,309,224 +0.06(+1.92%)
Aug 13, 2002 3.443 3.491 3.297 3.321 487,135 -0.12(-3.40%)
Aug 12, 2002 3.431 3.460 3.321 3.438 843,773 +0.15(+4.50%)
Aug 07, 2002 3.324 3.400 3.159 3.290 736,712 +0.00(+0.05%)
Aug 06, 2002 3.058 3.366 3.058 3.288 747,388 +0.26(+8.71%)
Aug 05, 2002 3.467 3.486 2.970 3.025 1,091,349 -0.46(-13.15%)
Aug 02, 2002 3.421 3.491 3.233 3.483 633,508 +0.07(+1.97%)
Aug 01, 2002 3.745 3.779 3.398 3.416 877,474 -0.31(-8.23%)
Jul 31, 2002 3.748 3.777 3.591 3.722 342,706 -0.03(-0.87%)
Jul 30, 2002 3.633 3.808 3.500 3.755 128,908,808 +0.12(+3.36%)
Jul 29, 2002 3.328 3.696 3.316 3.633 1,304,577 +0.33(+10.01%)
Jul 26, 2002 3.309 3.345 3.228 3.302 846,290 +0.06(+1.70%)
Jul 25, 2002 3.361 3.421 3.042 3.247 1,640,305 -0.11(-3.18%)
Jul 24, 2002 3.292 3.361 2.951 3.354 1,548,919 +0.06(+1.88%)
Jul 23, 2002 3.764 3.862 3.292 3.292 983,606 -0.48(-12.81%)
Jul 22, 2002 3.862 3.939 3.686 3.776 1,263,027 -0.10(-2.53%)
Jul 19, 2002 4.116 4.116 3.848 3.874 458,092 -0.27(-6.56%)
Jul 17, 2002 4.022 4.192 4.013 4.146 805,825 -0.03(-0.70%)
Jul 12, 2002 4.023 4.209 4.001 4.175 753,162 +0.17(+4.21%)
Jul 11, 2002 3.881 4.027 3.753 4.006 673,392 +0.14(+3.75%)
Jul 10, 2002 4.044 4.087 3.839 3.862 1,921,821 -0.13(-3.28%)
Jul 09, 2002 4.085 4.085 3.992 3.992 761,681 -0.09(-2.28%)
Jul 08, 2002 4.154 4.154 4.085 4.085 702,434 -0.07(-1.66%)
Jul 05, 2002 3.934 4.154 3.934 4.154 173,478 +0.25(+6.49%)
Jul 04, 2002 3.937 3.986 3.819 3.901 465,450 +0.00(+0.00%)
Jul 03, 2002 3.937 3.986 3.819 3.901 465,450 -0.05(-1.31%)
Jul 02, 2002 4.104 4.106 3.934 3.953 586,653 -0.15(-3.57%)
Jul 01, 2002 4.235 4.356 4.075 4.099 922,381 -0.07(-1.61%)
Jun 28, 2002 3.989 4.323 3.977 4.166 946,776 +0.15(+3.64%)
Jun 27, 2002 4.153 4.165 3.703 4.020 1,456,758 -0.07(-1.81%)
Jun 26, 2002 4.192 4.275 3.963 4.094 1,596,548 -0.23(-5.22%)
Jun 25, 2002 4.447 4.559 4.313 4.320 839,901 +0.03(+0.72%)
Jun 21, 2002 4.361 4.442 4.261 4.289 619,954 -0.10(-2.24%)
Jun 20, 2002 4.666 4.698 4.213 4.387 2,176,231 -0.30(-6.46%)
Jun 19, 2002 4.803 4.803 4.676 4.690 939,419 -0.14(-2.89%)
Jun 18, 2002 4.774 4.872 4.759 4.829 1,203,510 +0.06(+1.15%)
Jun 17, 2002 4.623 4.803 4.614 4.774 530,504 +0.14(+3.12%)
Jun 14, 2002 4.511 4.631 4.359 4.629 939,419 +0.29(+6.71%)
Jun 12, 2002 4.294 4.371 4.180 4.339 1,480,766 +0.07(+1.57%)
Jun 11, 2002 4.382 4.485 4.230 4.271 1,171,757 -0.09(-2.13%)
Jun 10, 2002 4.585 4.597 4.337 4.364 1,719,687 -0.22(-4.88%)
Jun 07, 2002 4.616 4.717 4.561 4.588 1,018,027 -0.07(-1.44%)
Jun 06, 2002 4.671 4.726 4.583 4.655 1,263,530 -0.01(-0.22%)
Jun 05, 2002 4.826 4.853 4.659 4.666 1,515,230 -0.44(-8.63%)
May 31, 2002 5.113 5.160 5.065 5.106 1,416,873 -0.18(-3.45%)
May 28, 2002 5.404 5.404 5.208 5.289 771,749 -0.14(-2.66%)
May 27, 2002 5.508 5.509 5.399 5.433 538,249 +0.00(+0.00%)
May 24, 2002 5.508 5.509 5.399 5.433 538,249 -0.08(-1.47%)
May 23, 2002 5.423 5.516 5.366 5.514 1,193,829 +0.10(+1.84%)
May 22, 2002 5.415 5.516 5.380 5.415 1,238,748 -0.10(-1.75%)
May 21, 2002 5.591 5.688 5.440 5.511 966,912 -0.05(-0.87%)
May 20, 2002 5.423 5.575 5.371 5.559 875,526 +0.13(+2.48%)
May 17, 2002 5.335 5.425 5.315 5.425 473,582 +0.11(+1.97%)
May 16, 2002 5.501 5.518 5.294 5.320 1,786,291 -0.20(-3.59%)
May 15, 2002 5.394 5.587 5.342 5.518 2,063,160 +0.12(+2.20%)
May 14, 2002 5.373 5.427 5.363 5.399 439,118 +0.06(+1.06%)
May 13, 2002 5.225 5.347 5.217 5.342 509,207 +0.14(+2.71%)
May 10, 2002 5.303 5.315 5.148 5.201 312,494 -0.10(-1.92%)
May 09, 2002 5.371 5.399 5.289 5.303 515,015 -0.09(-1.75%)
May 08, 2002 5.204 5.409 5.198 5.397 1,346,398 +0.22(+4.15%)
May 07, 2002 5.303 5.320 5.182 5.182 786,463 -0.03(-0.50%)
May 06, 2002 5.303 5.411 5.208 5.208 350,443 -0.09(-1.75%)
May 03, 2002 5.210 5.354 5.093 5.301 1,030,031 +0.08(+1.62%)
May 02, 2002 5.346 5.392 5.208 5.217 2,382,625 -0.15(-2.73%)
May 01, 2002 4.858 5.392 4.795 5.363 2,910,032 +0.51(+10.50%)
Apr 30, 2002 4.733 4.907 4.673 4.853 1,240,297 +0.14(+2.88%)
Apr 29, 2002 4.889 4.939 4.700 4.717 538,636 -0.17(-3.52%)
Apr 26, 2002 4.938 4.950 4.745 4.889 844,548 -0.03(-0.70%)
Apr 25, 2002 5.096 5.115 4.862 4.924 679,201 -0.18(-3.48%)
Apr 24, 2002 5.099 5.217 5.067 5.101 1,307,675 +0.01(+0.13%)
Apr 23, 2002 5.173 5.285 5.081 5.094 3,040,528 -0.07(-1.37%)
Apr 22, 2002 5.254 5.285 5.029 5.165 1,471,860 -0.16(-3.01%)
Apr 19, 2002 5.382 5.392 5.289 5.325 704,758 -0.05(-0.93%)
Apr 18, 2002 5.300 5.427 5.289 5.375 1,045,520 +0.06(+1.20%)
Apr 17, 2002 5.406 5.433 5.260 5.311 1,758,023 -0.08(-1.50%)
Apr 16, 2002 5.132 5.404 5.132 5.392 2,520,091 +0.26(+5.10%)
Apr 15, 2002 5.172 5.223 5.086 5.130 738,060 -0.02(-0.47%)
Apr 12, 2002 5.036 5.241 5.017 5.155 2,238,575 +0.17(+3.42%)
Apr 11, 2002 5.317 5.320 4.958 4.984 1,906,719 -0.34(-6.43%)
Apr 10, 2002 5.540 5.540 5.310 5.327 735,349 -0.19(-3.46%)
Apr 09, 2002 5.518 5.633 5.483 5.518 442,216 -0.01(-0.12%)
Apr 08, 2002 5.502 5.526 5.409 5.525 522,760 +0.02(+0.28%)
Apr 05, 2002 5.468 5.556 5.260 5.509 955,683 +0.04(+0.79%)
Apr 04, 2002 5.511 5.557 5.191 5.466 652,869 -0.04(-0.78%)
Apr 03, 2002 5.597 5.626 5.415 5.509 708,243 -0.08(-1.39%)
Apr 02, 2002 5.798 5.809 5.587 5.587 626,537 -0.21(-3.62%)
Apr 01, 2002 5.754 5.811 5.690 5.797 789,174 +0.04(+0.66%)
Mar 29, 2002 5.699 5.824 5.699 5.759 938,645 +0.00(+0.00%)
Mar 28, 2002 5.699 5.824 5.699 5.759 938,645 +0.04(+0.75%)
Mar 27, 2002 5.630 5.785 5.630 5.716 1,451,337 +0.07(+1.22%)
Mar 26, 2002 5.730 5.767 5.595 5.647 1,011,831 -0.09(-1.50%)
Mar 25, 2002 5.835 5.902 5.719 5.733 1,268,564 -0.09(-1.48%)
Mar 22, 2002 5.886 5.886 5.781 5.819 714,826 -0.05(-0.88%)
Mar 21, 2002 5.764 5.883 5.638 5.871 452,284 +0.12(+2.13%)
Mar 20, 2002 5.854 5.905 5.676 5.749 991,695 -0.18(-3.10%)
Mar 19, 2002 6.005 6.038 5.909 5.933 897,211 -0.07(-1.23%)
Mar 18, 2002 5.934 6.060 5.903 6.007 439,118 +0.10(+1.63%)
Mar 15, 2002 5.878 6.095 5.871 5.910 730,702 +0.03(+0.56%)
Mar 14, 2002 5.919 5.957 5.816 5.878 482,101 -0.06(-1.04%)
Mar 13, 2002 5.983 6.000 5.872 5.940 283,065 -0.06(-1.03%)
Mar 12, 2002 5.955 6.005 5.817 6.002 670,682 +0.01(+0.23%)
Mar 11, 2002 6.153 6.160 5.950 5.988 1,122,192 -0.17(-2.79%)
Mar 08, 2002 6.101 6.206 6.091 6.160 1,052,103 +0.11(+1.79%)
Mar 07, 2002 6.256 6.293 5.990 6.052 1,004,474 -0.20(-3.22%)
Mar 06, 2002 6.175 6.253 6.076 6.253 410,850 +0.04(+0.61%)
Mar 05, 2002 6.010 6.284 5.983 6.215 1,214,740 +0.17(+2.82%)
Mar 04, 2002 6.144 6.167 5.984 6.045 432,148 -0.05(-0.82%)
Mar 01, 2002 6.015 6.188 6.002 6.095 1,005,248 +0.11(+1.90%)
Feb 28, 2002 5.852 6.036 5.852 5.981 685,009 +0.13(+2.18%)
Feb 27, 2002 5.745 5.948 5.676 5.854 3,098,225 +0.13(+2.23%)
Feb 26, 2002 5.917 5.948 5.673 5.726 3,081,187 -0.21(-3.51%)
Feb 25, 2002 5.635 5.940 5.630 5.934 757,808 +0.33(+5.90%)
Feb 22, 2002 5.430 5.604 5.396 5.604 2,091,428 +0.25(+4.63%)
Feb 21, 2002 5.257 5.547 5.256 5.356 434,471 +0.10(+1.87%)
Feb 20, 2002 5.203 5.310 5.105 5.258 512,692 +0.08(+1.46%)
Feb 19, 2002 5.459 5.459 5.122 5.182 1,101,281 -0.29(-5.26%)
Feb 18, 2002 5.664 5.681 5.294 5.470 880,947 +0.00(+0.00%)
Feb 15, 2002 5.664 5.681 5.294 5.470 880,947 -0.19(-3.41%)
Feb 14, 2002 5.885 5.900 5.650 5.662 612,597 -0.21(-3.55%)
Feb 13, 2002 5.723 5.914 5.718 5.871 420,144 +0.18(+3.13%)
Feb 12, 2002 5.736 5.755 5.685 5.693 394,974 -0.08(-1.39%)
Feb 11, 2002 5.854 5.893 5.745 5.773 565,355 -0.05(-0.89%)
Feb 08, 2002 5.750 5.860 5.724 5.824 435,246 +0.08(+1.47%)
Feb 07, 2002 5.578 5.769 5.568 5.740 625,376 +0.17(+3.09%)
Feb 06, 2002 5.988 5.993 5.540 5.568 1,250,752 -0.43(-7.20%)
Feb 05, 2002 5.841 6.021 5.804 6.000 697,013 +0.15(+2.56%)
Feb 04, 2002 6.058 6.089 5.836 5.850 658,290 -0.22(-3.60%)
Feb 01, 2002 6.181 6.258 6.058 6.069 823,250 -0.09(-1.54%)
Jan 31, 2002 6.162 6.275 6.069 6.163 705,532 +0.02(+0.25%)
Jan 30, 2002 6.162 6.165 5.769 6.148 1,156,268 -0.03(-0.45%)
Jan 29, 2002 6.256 6.265 6.151 6.175 678,039 -0.07(-1.05%)
Jan 28, 2002 6.200 6.241 6.157 6.241 687,720 +0.07(+1.12%)
Jan 25, 2002 6.191 6.234 6.157 6.172 358,187 -0.03(-0.42%)
Jan 24, 2002 6.146 6.293 6.146 6.198 449,186 +0.07(+1.12%)
Jan 23, 2002 6.155 6.198 6.062 6.129 727,217 -0.00(-0.03%)
Jan 22, 2002 6.293 6.301 6.112 6.131 1,084,630 -0.14(-2.30%)
Jan 21, 2002 6.243 6.293 6.155 6.275 712,890 +0.00(+0.00%)
Jan 18, 2002 6.243 6.293 6.155 6.275 712,890 +0.04(+0.63%)
Jan 17, 2002 6.274 6.282 6.201 6.236 361,285 -0.03(-0.44%)
Jan 16, 2002 6.281 6.315 6.198 6.263 934,772 -0.05(-0.74%)
Jan 15, 2002 6.317 6.382 6.267 6.310 312,881 -0.00(-0.05%)
Jan 14, 2002 6.411 6.411 6.286 6.313 963,427 -0.08(-1.24%)
Jan 11, 2002 6.370 6.465 6.370 6.392 383,357 +0.02(+0.38%)
Jan 10, 2002 6.308 6.377 6.232 6.368 437,182 +0.17(+2.75%)
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.