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 )

38.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2005 5.420 5.457 5.354 5.369 27,887,260 -0.03(-0.49%)
Feb 25, 2005 5.432 5.437 5.377 5.395 23,652,638 -0.04(-0.82%)
Feb 24, 2005 5.463 5.485 5.418 5.440 33,114,670 +0.01(+0.18%)
Feb 23, 2005 5.377 5.463 5.377 5.430 24,770,544 +0.08(+1.48%)
Feb 22, 2005 5.410 5.425 5.347 5.351 31,465,452 -0.07(-1.28%)
Feb 18, 2005 5.407 5.448 5.357 5.420 28,824,636 +0.02(+0.40%)
Feb 17, 2005 5.448 5.488 5.394 5.399 31,319,122 -0.05(-0.91%)
Feb 16, 2005 5.382 5.458 5.367 5.448 46,215,652 +0.10(+1.79%)
Feb 15, 2005 5.294 5.397 5.270 5.352 55,958,092 +0.17(+3.35%)
Feb 14, 2005 5.210 5.220 5.134 5.179 34,132,776 -0.04(-0.70%)
Feb 11, 2005 5.253 5.278 5.190 5.215 32,283,814 -0.03(-0.51%)
Feb 10, 2005 5.232 5.326 5.208 5.242 26,439,368 +0.04(+0.86%)
Feb 09, 2005 5.227 5.251 5.175 5.197 23,581,038 -0.04(-0.76%)
Feb 08, 2005 5.237 5.299 5.217 5.237 22,342,950 -0.02(-0.44%)
Feb 07, 2005 5.308 5.324 5.238 5.260 22,500,070 -0.05(-1.03%)
Feb 04, 2005 5.303 5.323 5.275 5.314 28,961,202 +0.00(+0.06%)
Feb 03, 2005 5.185 5.318 5.170 5.311 49,209,812 +0.02(+0.47%)
Feb 02, 2005 5.233 5.352 5.227 5.286 33,472,520 +0.06(+1.14%)
Feb 01, 2005 5.288 5.311 5.225 5.227 37,776,244 -0.10(-1.83%)
Jan 31, 2005 5.379 5.420 5.275 5.324 32,602,890 -0.01(-0.22%)
Jan 28, 2005 5.443 5.453 5.296 5.336 36,751,704 -0.07(-1.31%)
Jan 27, 2005 5.485 5.493 5.387 5.407 35,927,828 -0.07(-1.30%)
Jan 26, 2005 5.481 5.523 5.400 5.478 26,235,780 -0.00(-0.09%)
Jan 25, 2005 5.476 5.533 5.475 5.483 31,401,734 +0.02(+0.45%)
Jan 24, 2005 5.453 5.531 5.435 5.458 31,873,994 +0.01(+0.15%)
Jan 21, 2005 5.428 5.518 5.410 5.450 38,185,388 +0.03(+0.64%)
Jan 20, 2005 5.485 5.500 5.400 5.415 30,971,756 -0.05(-0.85%)
Jan 19, 2005 5.518 5.538 5.458 5.461 23,379,158 -0.09(-1.61%)
Jan 18, 2005 5.523 5.567 5.476 5.551 28,117,192 -0.00(-0.03%)
Jan 14, 2005 5.493 5.566 5.485 5.552 37,826,036 +0.07(+1.24%)
Jan 13, 2005 5.483 5.533 5.458 5.485 39,504,560 -0.01(-0.12%)
Jan 12, 2005 5.501 5.524 5.437 5.491 34,412,064 -0.00(-0.06%)
Jan 11, 2005 5.506 5.541 5.412 5.495 41,372,528 -0.00(-0.03%)
Jan 10, 2005 5.387 5.524 5.387 5.496 45,871,716 +0.11(+2.03%)
Jan 07, 2005 5.342 5.402 5.331 5.387 28,038,070 +0.05(+0.90%)
Jan 06, 2005 5.323 5.425 5.311 5.339 30,076,572 -0.01(-0.15%)
Jan 05, 2005 5.314 5.410 5.261 5.347 41,466,908 +0.05(+0.94%)
Jan 04, 2005 5.463 5.466 5.289 5.298 40,047,140 -0.14(-2.56%)
Jan 03, 2005 5.503 5.533 5.395 5.437 37,658,136 -0.07(-1.23%)
Dec 31, 2004 5.475 5.513 5.463 5.504 15,854,977 +0.04(+0.67%)
Dec 30, 2004 5.447 5.513 5.402 5.468 18,798,160 +0.04(+0.70%)
Dec 29, 2004 5.432 5.458 5.379 5.430 19,861,446 -0.03(-0.52%)
Dec 28, 2004 5.362 5.483 5.342 5.458 32,384,282 +0.10(+1.88%)
Dec 27, 2004 5.336 5.375 5.293 5.357 39,851,472 +0.14(+2.66%)
Dec 23, 2004 5.223 5.268 5.210 5.218 17,560,750 -0.02(-0.35%)
Dec 22, 2004 5.223 5.251 5.169 5.237 26,431,008 +0.05(+0.89%)
Dec 21, 2004 5.149 5.232 5.137 5.190 26,345,962 +0.04(+0.80%)
Dec 20, 2004 5.084 5.184 5.078 5.149 24,940,472 +0.08(+1.57%)
Dec 17, 2004 5.103 5.203 5.069 5.069 56,350,548 -0.08(-1.51%)
Dec 16, 2004 5.144 5.177 5.121 5.147 24,411,652 -0.00(-0.10%)
Dec 15, 2004 5.129 5.182 5.111 5.152 33,863,532 +0.03(+0.58%)
Dec 14, 2004 5.038 5.127 5.031 5.122 20,217,354 +0.04(+0.88%)
Dec 13, 2004 5.084 5.127 5.050 5.078 25,440,676 -0.01(-0.16%)
Dec 10, 2004 5.020 5.117 5.010 5.086 23,793,348 +0.02(+0.42%)
Dec 09, 2004 4.912 5.103 4.879 5.065 41,956,680 +0.12(+2.41%)
Dec 08, 2004 4.870 4.962 4.864 4.945 34,689,412 +0.07(+1.36%)
Dec 07, 2004 4.873 4.949 4.863 4.879 28,311,308 +0.02(+0.34%)
Dec 06, 2004 4.891 4.901 4.845 4.863 21,967,060 -0.03(-0.61%)
Dec 03, 2004 4.932 4.960 4.879 4.893 29,629,332 -0.05(-1.00%)
Dec 02, 2004 4.982 4.990 4.914 4.942 33,497,146 -0.06(-1.26%)
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.