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 30, 2005 4.411 4.419 4.332 4.367 71,338,752 -0.06(-1.31%)
Nov 29, 2005 4.466 4.535 4.418 4.424 65,497,496 -0.05(-1.22%)
Nov 28, 2005 4.517 4.540 4.476 4.479 40,739,896 -0.05(-1.13%)
Nov 25, 2005 4.505 4.548 4.502 4.530 11,091,148 +0.03(+0.62%)
Nov 23, 2005 4.456 4.525 4.439 4.502 25,347,884 +0.02(+0.44%)
Nov 22, 2005 4.482 4.519 4.458 4.482 33,327,960 -0.00(-0.11%)
Nov 21, 2005 4.431 4.537 4.419 4.487 58,454,672 +0.03(+0.78%)
Nov 18, 2005 4.410 4.471 4.330 4.453 71,523,216 +0.09(+2.12%)
Nov 17, 2005 4.312 4.363 4.309 4.360 56,853,588 +0.04(+1.00%)
Nov 16, 2005 4.372 4.388 4.309 4.317 55,433,932 -0.06(-1.40%)
Nov 15, 2005 4.390 4.419 4.363 4.378 47,222,268 -0.02(-0.45%)
Nov 14, 2005 4.446 4.456 4.380 4.398 41,430,040 -0.06(-1.26%)
Nov 11, 2005 4.532 4.587 4.446 4.454 38,837,528 -0.07(-1.54%)
Nov 10, 2005 4.401 4.530 4.400 4.524 59,434,580 +0.12(+2.78%)
Nov 09, 2005 4.342 4.428 4.335 4.401 38,134,752 +0.04(+0.95%)
Nov 08, 2005 4.347 4.390 4.333 4.360 57,862,356 -0.02(-0.38%)
Nov 07, 2005 4.474 4.489 4.363 4.376 64,328,972 -0.11(-2.51%)
Nov 04, 2005 4.524 4.545 4.466 4.489 60,769,776 -0.04(-0.80%)
Nov 03, 2005 4.563 4.608 4.486 4.525 131,853,432 -0.24(-5.00%)
Nov 02, 2005 4.669 4.797 4.664 4.763 64,492,028 +0.12(+2.49%)
Nov 01, 2005 4.588 4.679 4.588 4.648 40,585,448 +0.05(+1.04%)
Oct 31, 2005 4.552 4.648 4.552 4.600 38,360,348 +0.04(+0.87%)
Oct 28, 2005 4.515 4.575 4.489 4.560 35,727,328 +0.09(+2.11%)
Oct 27, 2005 4.548 4.593 4.466 4.466 27,442,086 -0.10(-2.28%)
Oct 26, 2005 4.598 4.618 4.560 4.570 40,400,080 -0.03(-0.75%)
Oct 25, 2005 4.562 4.646 4.557 4.605 44,276,880 +0.02(+0.51%)
Oct 24, 2005 4.487 4.590 4.486 4.582 35,814,664 +0.10(+2.33%)
Oct 21, 2005 4.596 4.598 4.476 4.477 57,177,036 -0.06(-1.42%)
Oct 20, 2005 4.578 4.658 4.524 4.542 46,642,744 -0.04(-0.83%)
Oct 19, 2005 4.464 4.580 4.434 4.580 62,745,676 +0.15(+3.36%)
Oct 18, 2005 4.489 4.509 4.431 4.431 33,554,296 -0.06(-1.33%)
Oct 17, 2005 4.509 4.532 4.469 4.491 34,269,412 -0.02(-0.55%)
Oct 14, 2005 4.515 4.570 4.501 4.515 48,391,892 +0.02(+0.37%)
Oct 13, 2005 4.600 4.618 4.497 4.499 64,343,824 -0.12(-2.58%)
Oct 12, 2005 4.664 4.750 4.613 4.618 44,025,436 -0.07(-1.41%)
Oct 11, 2005 4.692 4.739 4.668 4.684 36,746,784 -0.01(-0.28%)
Oct 10, 2005 4.674 4.745 4.668 4.697 28,652,172 +0.02(+0.35%)
Oct 07, 2005 4.702 4.729 4.669 4.681 38,405,948 -0.02(-0.49%)
Oct 06, 2005 4.666 4.755 4.656 4.704 52,265,968 +0.04(+0.89%)
Oct 05, 2005 4.734 4.744 4.663 4.663 33,307,250 -0.08(-1.64%)
Oct 04, 2005 4.785 4.815 4.735 4.740 28,236,814 -0.05(-0.97%)
Oct 03, 2005 4.836 4.853 4.787 4.787 34,426,784 -0.07(-1.50%)
Sep 30, 2005 4.846 4.879 4.787 4.859 30,405,918 +0.01(+0.31%)
Sep 29, 2005 4.793 4.873 4.783 4.845 42,673,528 +0.04(+0.90%)
Sep 28, 2005 4.826 4.840 4.780 4.802 29,094,604 +0.00(+0.07%)
Sep 27, 2005 4.808 4.853 4.798 4.798 34,777,820 -0.01(-0.21%)
Sep 26, 2005 4.798 4.863 4.782 4.808 40,717,512 +0.01(+0.28%)
Sep 23, 2005 4.795 4.813 4.754 4.795 38,353,076 +0.03(+0.56%)
Sep 22, 2005 4.768 4.826 4.737 4.768 43,914,452 -0.04(-0.76%)
Sep 21, 2005 4.830 4.854 4.798 4.805 45,169,936 -0.04(-0.89%)
Sep 20, 2005 4.932 4.944 4.848 4.848 40,617,792 -0.08(-1.58%)
Sep 19, 2005 4.969 5.002 4.902 4.926 34,036,280 -0.08(-1.55%)
Sep 16, 2005 4.937 5.003 4.921 5.003 71,159,688 +0.08(+1.68%)
Sep 15, 2005 4.922 4.955 4.912 4.921 27,416,676 -0.01(-0.17%)
Sep 14, 2005 4.929 4.955 4.914 4.929 33,381,466 -0.01(-0.27%)
Sep 13, 2005 4.931 4.964 4.921 4.942 40,670,668 -0.02(-0.37%)
Sep 12, 2005 4.990 5.017 4.952 4.960 34,150,560 -0.05(-0.93%)
Sep 09, 2005 4.998 5.030 4.967 5.007 32,561,410 +0.01(+0.30%)
Sep 08, 2005 5.084 5.088 4.988 4.992 34,557,776 -0.05(-1.05%)
Sep 07, 2005 5.053 5.076 5.028 5.045 33,033,162 -0.03(-0.62%)
Sep 06, 2005 5.026 5.084 5.023 5.076 24,868,736 +0.06(+1.12%)
Sep 02, 2005 5.028 5.058 5.008 5.020 19,408,328 -0.00(-0.03%)
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.