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 (%)
May 31, 2006 5.281 5.326 5.263 5.314 49,190,796 +0.03(+0.56%)
May 30, 2006 5.347 5.364 5.258 5.285 37,998,640 -0.05(-1.02%)
May 26, 2006 5.308 5.359 5.280 5.339 46,620,160 +0.07(+1.32%)
May 25, 2006 5.205 5.276 5.159 5.270 31,448,938 +0.12(+2.35%)
May 24, 2006 5.132 5.174 5.078 5.149 51,736,740 +0.00(+0.06%)
May 23, 2006 5.182 5.256 5.134 5.146 42,655,160 -0.04(-0.70%)
May 22, 2006 5.242 5.275 5.112 5.182 61,647,788 -0.04(-0.73%)
May 19, 2006 5.189 5.242 5.157 5.220 57,024,192 +0.01(+0.22%)
May 18, 2006 5.260 5.285 5.207 5.208 47,138,680 -0.05(-0.88%)
May 17, 2006 5.304 5.326 5.242 5.255 55,032,592 -0.07(-1.40%)
May 16, 2006 5.270 5.341 5.270 5.329 43,484,676 +0.00(+0.03%)
May 15, 2006 5.311 5.346 5.258 5.327 45,903,452 +0.02(+0.44%)
May 12, 2006 5.266 5.337 5.210 5.304 50,341,296 +0.02(+0.47%)
May 11, 2006 5.296 5.316 5.261 5.280 50,766,580 -0.06(-1.08%)
May 10, 2006 5.218 5.344 5.189 5.337 68,593,128 +0.12(+2.22%)
May 09, 2006 5.137 5.258 5.119 5.222 42,990,952 +0.08(+1.64%)
May 08, 2006 5.069 5.175 5.066 5.137 33,610,204 +0.05(+0.91%)
May 05, 2006 5.060 5.098 5.020 5.091 31,990,842 +0.06(+1.25%)
May 04, 2006 4.975 5.051 4.964 5.028 32,194,806 +0.07(+1.43%)
May 03, 2006 4.975 5.025 4.917 4.957 48,958,244 -0.03(-0.63%)
May 02, 2006 4.998 5.084 4.952 4.988 60,978,640 +0.00(+0.07%)
May 01, 2006 5.119 5.162 4.962 4.985 63,506,012 -0.13(-2.62%)
Apr 28, 2006 5.091 5.137 5.043 5.119 103,013,016 +0.08(+1.64%)
Apr 27, 2006 4.939 5.129 4.936 5.036 235,856,640 +0.21(+4.28%)
Apr 26, 2006 4.795 4.830 4.729 4.830 40,553,680 +0.06(+1.28%)
Apr 25, 2006 4.722 4.798 4.711 4.768 41,534,856 +0.06(+1.37%)
Apr 24, 2006 4.737 4.747 4.687 4.704 25,641,560 -0.05(-0.98%)
Apr 21, 2006 4.768 4.768 4.712 4.750 31,647,936 +0.02(+0.49%)
Apr 20, 2006 4.747 4.798 4.721 4.727 34,114,756 -0.03(-0.56%)
Apr 19, 2006 4.803 4.838 4.722 4.754 35,372,928 -0.01(-0.31%)
Apr 18, 2006 4.661 4.805 4.656 4.768 86,082,608 +0.12(+2.67%)
Apr 17, 2006 4.606 4.666 4.573 4.644 48,452,904 +0.02(+0.54%)
Apr 13, 2006 4.505 4.633 4.502 4.620 49,372,032 +0.10(+2.31%)
Apr 12, 2006 4.562 4.562 4.476 4.515 35,952,728 -0.05(-1.02%)
Apr 11, 2006 4.583 4.616 4.542 4.562 35,974,840 -0.01(-0.33%)
Apr 10, 2006 4.548 4.585 4.520 4.577 93,797,944 +0.02(+0.55%)
Apr 07, 2006 4.532 4.615 4.507 4.552 45,529,936 +0.02(+0.44%)
Apr 06, 2006 4.454 4.545 4.441 4.532 38,032,724 +0.06(+1.33%)
Apr 05, 2006 4.362 4.477 4.343 4.472 39,238,344 +0.09(+2.08%)
Apr 04, 2006 4.353 4.398 4.335 4.381 30,534,592 +0.02(+0.42%)
Apr 03, 2006 4.342 4.416 4.330 4.363 30,425,756 +0.04(+0.84%)
Mar 31, 2006 4.388 4.492 4.325 4.327 45,558,068 -0.06(-1.39%)
Mar 30, 2006 4.383 4.413 4.357 4.388 45,682,148 +0.00(+0.11%)
Mar 29, 2006 4.330 4.421 4.312 4.383 39,495,400 +0.06(+1.42%)
Mar 28, 2006 4.419 4.444 4.315 4.322 45,381,032 -0.10(-2.21%)
Mar 27, 2006 4.388 4.428 4.367 4.419 20,696,498 +0.03(+0.60%)
Mar 24, 2006 4.385 4.415 4.365 4.393 19,017,590 +0.01(+0.26%)
Mar 23, 2006 4.390 4.390 4.345 4.381 26,439,070 -0.02(-0.38%)
Mar 22, 2006 4.415 4.419 4.367 4.398 28,146,052 -0.02(-0.49%)
Mar 21, 2006 4.456 4.496 4.411 4.419 40,397,176 -0.03(-0.67%)
Mar 20, 2006 4.439 4.482 4.428 4.449 39,376,360 +0.00(+0.00%)
Mar 17, 2006 4.504 4.529 4.438 4.449 60,646,016 -0.04(-0.99%)
Mar 16, 2006 4.492 4.509 4.469 4.494 35,504,856 +0.01(+0.33%)
Mar 15, 2006 4.396 4.479 4.367 4.479 36,610,052 +0.07(+1.54%)
Mar 14, 2006 4.310 4.426 4.304 4.411 40,850,328 +0.09(+2.18%)
Mar 13, 2006 4.348 4.372 4.300 4.317 34,542,440 -0.02(-0.57%)
Mar 10, 2006 4.372 4.383 4.315 4.342 49,802,160 -0.01(-0.34%)
Mar 09, 2006 4.411 4.416 4.345 4.357 45,478,452 -0.06(-1.42%)
Mar 08, 2006 4.436 4.464 4.385 4.419 32,826,344 -0.01(-0.15%)
Mar 07, 2006 4.471 4.476 4.381 4.426 50,583,196 -0.05(-1.15%)
Mar 06, 2006 4.484 4.519 4.451 4.477 42,316,128 -0.02(-0.37%)
Mar 03, 2006 4.479 4.552 4.461 4.494 57,942,576 -0.03(-0.77%)
Mar 02, 2006 4.502 4.534 4.469 4.529 49,191,888 +0.00(+0.04%)
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.