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 )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003 5.243 5.255 5.185 5.227 8,460,543 -0.02(-0.44%)
Nov 26, 2003 5.261 5.293 5.169 5.250 23,983,378 -0.01(-0.19%)
Nov 25, 2003 5.311 5.334 5.243 5.260 25,684,478 -0.06(-1.21%)
Nov 24, 2003 5.281 5.346 5.235 5.324 29,965,786 +0.10(+1.93%)
Nov 21, 2003 5.154 5.243 5.087 5.223 26,722,182 +0.12(+2.37%)
Nov 20, 2003 5.129 5.200 5.078 5.103 21,891,884 -0.07(-1.41%)
Nov 19, 2003 5.045 5.185 5.031 5.175 23,630,918 +0.09(+1.72%)
Nov 18, 2003 5.253 5.275 5.074 5.088 35,812,188 -0.16(-2.97%)
Nov 17, 2003 5.187 5.265 5.184 5.243 20,024,914 -0.00(-0.06%)
Nov 14, 2003 5.251 5.349 5.227 5.246 25,405,340 -0.02(-0.31%)
Nov 13, 2003 5.251 5.296 5.202 5.263 23,876,066 -0.01(-0.22%)
Nov 12, 2003 5.251 5.294 5.179 5.275 26,741,200 +0.01(+0.19%)
Nov 11, 2003 5.379 5.393 5.255 5.265 21,920,304 -0.14(-2.66%)
Nov 10, 2003 5.508 5.511 5.400 5.409 19,193,096 -0.10(-1.86%)
Nov 07, 2003 5.488 5.549 5.470 5.511 48,510,432 +0.08(+1.43%)
Nov 06, 2003 5.448 5.478 5.337 5.433 23,225,216 +0.02(+0.40%)
Nov 05, 2003 5.400 5.466 5.369 5.412 27,940,678 -0.00(-0.09%)
Nov 04, 2003 5.481 5.492 5.390 5.417 25,153,900 -0.11(-2.01%)
Nov 03, 2003 5.605 5.630 5.541 5.528 15,639,841 -0.07(-1.33%)
Oct 31, 2003 5.549 5.640 5.502 5.602 27,346,466 +0.08(+1.38%)
Oct 30, 2003 5.561 5.577 5.344 5.526 38,113,840 -0.03(-0.62%)
Oct 29, 2003 5.559 5.643 5.496 5.561 25,370,600 +0.00(+0.00%)
Oct 28, 2003 5.422 5.581 5.400 5.561 26,179,302 +0.20(+3.73%)
Oct 27, 2003 5.361 5.409 5.316 5.361 15,389,437 +0.04(+0.81%)
Oct 24, 2003 5.232 5.329 5.182 5.318 20,119,408 +0.02(+0.31%)
Oct 23, 2003 5.276 5.309 5.194 5.301 21,874,354 +0.03(+0.50%)
Oct 22, 2003 5.374 5.382 5.237 5.275 15,919,468 -0.11(-2.09%)
Oct 21, 2003 5.329 5.417 5.299 5.387 17,638,976 +0.06(+1.12%)
Oct 20, 2003 5.352 5.369 5.268 5.327 24,572,768 -0.00(-0.06%)
Oct 17, 2003 5.471 5.559 5.314 5.331 36,446,224 -0.15(-2.75%)
Oct 16, 2003 5.354 5.509 5.344 5.481 19,547,910 +0.11(+2.13%)
Oct 15, 2003 5.380 5.390 5.321 5.367 26,039,470 +0.00(+0.06%)
Oct 14, 2003 5.301 5.372 5.278 5.364 14,564,161 +0.06(+1.19%)
Oct 13, 2003 5.339 5.385 5.273 5.301 17,328,996 -0.00(-0.06%)
Oct 10, 2003 5.179 5.336 5.160 5.304 14,599,828 +0.11(+2.04%)
Oct 09, 2003 5.256 5.316 5.169 5.198 28,659,178 +0.02(+0.48%)
Oct 08, 2003 5.362 5.374 5.167 5.174 28,341,176 -0.16(-2.95%)
Oct 07, 2003 5.245 5.366 5.213 5.331 40,137,688 -0.03(-0.62%)
Oct 06, 2003 5.337 5.450 5.313 5.364 25,216,916 +0.00(+0.00%)
Oct 03, 2003 5.326 5.432 5.293 5.364 32,548,218 +0.08(+1.57%)
Oct 02, 2003 5.245 5.286 5.177 5.281 31,299,550 +0.02(+0.44%)
Oct 01, 2003 5.106 5.270 5.086 5.258 34,847,668 +0.16(+3.15%)
Sep 30, 2003 5.066 5.111 5.002 5.098 48,816,176 -0.01(-0.13%)
Sep 29, 2003 4.957 5.114 4.916 5.104 22,360,222 +0.17(+3.35%)
Sep 26, 2003 4.983 5.025 4.929 4.939 36,874,660 -0.08(-1.61%)
Sep 25, 2003 5.056 5.151 5.007 5.020 21,737,094 -0.04(-0.72%)
Sep 24, 2003 5.207 5.230 5.045 5.056 34,103,724 -0.17(-3.26%)
Sep 23, 2003 5.088 5.245 5.078 5.227 29,070,700 +0.17(+3.40%)
Sep 22, 2003 5.069 5.111 4.960 5.055 45,494,372 -0.11(-2.05%)
Sep 19, 2003 5.184 5.311 5.099 5.160 27,000,330 -0.04(-0.86%)
Sep 18, 2003 5.230 5.276 5.169 5.205 28,239,756 +0.01(+0.13%)
Sep 17, 2003 5.141 5.248 5.108 5.198 34,316,312 +0.04(+0.77%)
Sep 16, 2003 4.969 5.169 4.967 5.159 27,965,356 +0.20(+4.07%)
Sep 15, 2003 5.017 5.038 4.945 4.957 21,750,614 -0.08(-1.54%)
Sep 12, 2003 5.028 5.051 4.933 5.035 23,822,370 -0.01(-0.29%)
Sep 11, 2003 5.036 5.069 4.949 5.050 27,843,752 +0.03(+0.56%)
Sep 10, 2003 5.079 5.117 5.010 5.022 27,843,350 -0.10(-1.87%)
Sep 09, 2003 5.031 5.152 5.028 5.117 32,248,046 +0.06(+1.14%)
Sep 08, 2003 4.997 5.084 4.993 5.060 30,651,506 +0.09(+1.86%)
Sep 05, 2003 5.074 5.081 4.926 4.967 36,390,860 -0.10(-2.05%)
Sep 04, 2003 4.854 5.079 4.848 5.071 34,298,844 +0.16(+3.30%)
Sep 03, 2003 4.907 4.954 4.876 4.909 28,450,366 +0.02(+0.47%)
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.