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 )

38.55 +0.19 (+0.48%)
Streaming Delayed Price Updated: 12:53 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, 2002 3.601 3.629 3.450 3.576 356,720 -0.03(-0.87%)
Jul 30, 2002 3.490 3.659 3.363 3.607 134,180,448 +0.12(+3.36%)
Jul 29, 2002 3.197 3.551 3.186 3.490 1,357,927 +0.32(+10.01%)
Jul 26, 2002 3.179 3.214 3.101 3.172 880,899 +0.05(+1.70%)
Jul 25, 2002 3.229 3.286 2.923 3.119 1,707,384 -0.10(-3.18%)
Jul 24, 2002 3.162 3.229 2.835 3.222 1,612,261 +0.06(+1.88%)
Jul 23, 2002 3.616 3.710 3.162 3.162 1,023,830 -0.46(-12.81%)
Jul 22, 2002 3.710 3.784 3.541 3.627 1,314,678 -0.09(-2.53%)
Jul 19, 2002 3.955 3.955 3.697 3.721 476,826 -0.26(-6.56%)
Jul 17, 2002 3.864 4.027 3.855 3.983 838,778 -0.03(-0.70%)
Jul 12, 2002 3.865 4.044 3.844 4.011 783,962 +0.16(+4.21%)
Jul 11, 2002 3.728 3.869 3.606 3.849 700,930 +0.14(+3.74%)
Jul 10, 2002 3.885 3.927 3.688 3.710 2,000,413 -0.13(-3.28%)
Jul 09, 2002 3.925 3.925 3.836 3.836 792,829 -0.09(-2.28%)
Jul 08, 2002 3.991 3.991 3.925 3.925 731,160 -0.07(-1.66%)
Jul 05, 2002 3.779 3.991 3.779 3.991 180,573 +0.24(+6.49%)
Jul 04, 2002 3.783 3.829 3.669 3.748 484,484 +0.00(+0.00%)
Jul 03, 2002 3.783 3.829 3.669 3.748 484,484 -0.05(-1.31%)
Jul 02, 2002 3.943 3.945 3.779 3.798 610,643 -0.14(-3.57%)
Jul 01, 2002 4.069 4.185 3.915 3.938 960,101 -0.06(-1.61%)
Jun 28, 2002 3.832 4.153 3.821 4.003 985,494 +0.14(+3.64%)
Jun 27, 2002 3.989 4.001 3.558 3.862 1,516,331 -0.07(-1.81%)
Jun 26, 2002 4.027 4.107 3.808 3.933 1,661,838 -0.22(-5.22%)
Jun 25, 2002 4.272 4.380 4.143 4.150 874,248 +0.03(+0.72%)
Jun 21, 2002 4.190 4.267 4.094 4.120 645,307 -0.09(-2.24%)
Jun 20, 2002 4.482 4.514 4.047 4.214 2,265,227 -0.29(-6.46%)
Jun 19, 2002 4.615 4.615 4.492 4.505 977,836 -0.13(-2.89%)
Jun 18, 2002 4.587 4.681 4.572 4.639 1,252,727 +0.05(+1.15%)
Jun 17, 2002 4.441 4.615 4.433 4.587 552,199 +0.14(+3.12%)
Jun 14, 2002 4.333 4.449 4.188 4.448 977,836 +0.28(+6.71%)
Jun 12, 2002 4.125 4.199 4.016 4.168 1,541,321 +0.06(+1.57%)
Jun 11, 2002 4.209 4.309 4.064 4.104 1,219,675 -0.09(-2.13%)
Jun 10, 2002 4.405 4.416 4.166 4.193 1,790,013 -0.22(-4.88%)
Jun 07, 2002 4.434 4.532 4.381 4.408 1,059,658 -0.06(-1.44%)
Jun 06, 2002 4.487 4.540 4.403 4.472 1,315,202 -0.01(-0.22%)
Jun 05, 2002 4.636 4.663 4.476 4.482 1,577,194 -0.42(-8.63%)
May 31, 2002 4.912 4.957 4.866 4.906 1,474,816 -0.18(-3.45%)
May 28, 2002 5.192 5.192 5.003 5.081 803,309 -0.14(-2.66%)
May 27, 2002 5.291 5.293 5.187 5.220 560,260 +0.00(+0.00%)
May 24, 2002 5.291 5.293 5.187 5.220 560,260 -0.08(-1.47%)
May 23, 2002 5.210 5.299 5.155 5.298 1,242,650 +0.10(+1.84%)
May 22, 2002 5.202 5.299 5.169 5.202 1,289,406 -0.09(-1.75%)
May 21, 2002 5.371 5.465 5.227 5.294 1,006,454 -0.05(-0.87%)
May 20, 2002 5.210 5.356 5.160 5.341 911,330 +0.13(+2.48%)
May 17, 2002 5.126 5.212 5.106 5.212 492,948 +0.10(+1.97%)
May 16, 2002 5.285 5.301 5.086 5.111 1,859,340 -0.19(-3.59%)
May 15, 2002 5.182 5.367 5.132 5.301 2,147,532 +0.11(+2.20%)
May 14, 2002 5.162 5.213 5.152 5.187 457,076 +0.05(+1.06%)
May 13, 2002 5.020 5.137 5.012 5.132 530,030 +0.14(+2.71%)
May 10, 2002 5.094 5.106 4.945 4.997 325,273 -0.10(-1.92%)
May 09, 2002 5.160 5.187 5.081 5.094 536,076 -0.09(-1.75%)
May 08, 2002 5.000 5.197 4.993 5.185 1,401,458 +0.21(+4.15%)
May 07, 2002 5.094 5.111 4.979 4.979 818,625 -0.02(-0.50%)
May 06, 2002 5.094 5.198 5.003 5.003 364,774 -0.09(-1.75%)
May 03, 2002 5.005 5.144 4.893 5.093 1,072,153 +0.08(+1.62%)
May 02, 2002 5.136 5.180 5.003 5.012 2,480,061 -0.14(-2.73%)
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.