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 )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2008 7.205 7.387 7.186 7.348 52,716,708 +0.13(+1.82%)
Jun 27, 2008 7.205 7.298 7.159 7.217 102,645,552 +0.01(+0.11%)
Jun 26, 2008 7.370 7.379 7.205 7.209 58,528,260 -0.25(-3.37%)
Jun 25, 2008 7.368 7.550 7.360 7.461 53,056,836 +0.11(+1.48%)
Jun 24, 2008 7.368 7.414 7.294 7.352 85,894,776 -0.07(-0.89%)
Jun 23, 2008 7.643 7.747 7.403 7.418 67,958,336 -0.21(-2.79%)
Jun 20, 2008 7.941 7.949 7.561 7.631 99,193,368 -0.33(-4.14%)
Jun 19, 2008 7.895 8.030 7.774 7.960 60,309,756 +0.03(+0.44%)
Jun 18, 2008 8.123 8.146 7.898 7.926 58,901,788 -0.25(-3.08%)
Jun 17, 2008 8.224 8.278 8.146 8.177 41,786,036 -0.07(-0.80%)
Jun 16, 2008 8.344 8.367 8.146 8.243 59,059,552 -0.18(-2.12%)
Jun 13, 2008 8.340 8.452 8.294 8.421 51,531,960 +0.15(+1.83%)
Jun 12, 2008 8.383 8.402 8.216 8.270 45,396,228 -0.06(-0.70%)
Jun 11, 2008 8.367 8.441 8.297 8.328 63,046,508 -0.09(-1.10%)
Jun 10, 2008 8.445 8.526 8.363 8.421 54,872,396 -0.09(-1.00%)
Jun 09, 2008 8.514 8.576 8.439 8.507 48,555,784 +0.01(+0.09%)
Jun 06, 2008 8.766 8.770 8.499 8.499 55,646,264 -0.30(-3.43%)
Jun 05, 2008 8.724 8.855 8.708 8.801 34,607,372 +0.03(+0.40%)
Jun 04, 2008 8.561 8.801 8.561 8.766 49,352,096 +0.14(+1.62%)
Jun 03, 2008 8.753 8.774 8.534 8.627 54,637,244 -0.10(-1.11%)
Jun 02, 2008 8.694 8.741 8.600 8.724 61,769,344 +0.01(+0.09%)
May 30, 2008 8.631 8.801 8.580 8.716 52,464,780 +0.14(+1.58%)
May 29, 2008 8.390 8.619 8.390 8.580 49,209,072 +0.16(+1.89%)
May 28, 2008 8.505 8.518 8.332 8.421 37,681,368 -0.06(-0.69%)
May 27, 2008 8.425 8.491 8.328 8.479 31,778,058 +0.10(+1.25%)
May 26, 2008 8.479 8.561 8.359 8.375 42,463,852 +0.00(+0.00%)
May 23, 2008 8.479 8.561 8.359 8.375 42,463,852 -0.22(-2.61%)
May 22, 2008 8.456 8.634 8.414 8.600 37,682,464 +0.17(+2.02%)
May 21, 2008 8.472 8.541 8.406 8.429 40,568,532 -0.05(-0.64%)
May 20, 2008 8.495 8.580 8.476 8.483 39,319,804 -0.07(-0.77%)
May 19, 2008 8.553 8.654 8.487 8.549 37,676,988 -0.00(-0.05%)
May 16, 2008 8.743 8.743 8.514 8.553 67,930,248 -0.18(-2.04%)
May 15, 2008 8.615 8.747 8.507 8.731 53,469,240 +0.07(+0.76%)
May 14, 2008 8.623 8.789 8.557 8.665 39,684,576 +0.11(+1.27%)
May 13, 2008 8.588 8.615 8.487 8.557 36,510,572 +0.02(+0.23%)
May 12, 2008 8.398 8.561 8.375 8.538 39,094,188 +0.14(+1.66%)
May 09, 2008 8.375 8.522 8.375 8.398 33,997,680 -0.14(-1.68%)
May 08, 2008 8.429 8.588 8.363 8.541 55,586,564 +0.19(+2.23%)
May 07, 2008 8.623 8.631 8.348 8.356 52,572,616 -0.11(-1.28%)
May 06, 2008 8.294 8.472 8.294 8.464 48,801,412 +0.09(+1.02%)
May 05, 2008 8.437 8.522 8.336 8.379 42,558,916 -0.13(-1.55%)
May 02, 2008 8.654 8.704 8.390 8.510 51,021,756 -0.13(-1.52%)
May 01, 2008 8.255 8.662 8.197 8.642 120,203,768 +0.68(+8.56%)
Apr 30, 2008 7.941 8.142 7.906 7.960 75,574,664 +0.11(+1.43%)
Apr 29, 2008 7.639 7.867 7.639 7.848 32,193,292 +0.16(+2.07%)
Apr 28, 2008 7.534 7.716 7.534 7.689 39,871,120 +0.12(+1.64%)
Apr 25, 2008 7.701 7.709 7.468 7.565 36,092,344 -0.10(-1.26%)
Apr 24, 2008 7.658 7.759 7.554 7.662 36,895,120 +0.01(+0.10%)
Apr 23, 2008 7.755 7.774 7.565 7.654 33,754,280 -0.06(-0.75%)
Apr 22, 2008 7.759 7.805 7.658 7.712 31,728,668 -0.12(-1.53%)
Apr 21, 2008 7.802 7.867 7.751 7.833 30,906,236 -0.02(-0.30%)
Apr 18, 2008 7.929 7.968 7.840 7.856 45,849,276 +0.05(+0.60%)
Apr 17, 2008 7.798 7.887 7.740 7.809 41,967,140 +0.09(+1.15%)
Apr 16, 2008 7.643 7.724 7.627 7.720 45,725,620 +0.09(+1.12%)
Apr 15, 2008 7.612 7.712 7.596 7.635 28,346,094 -0.02(-0.30%)
Apr 14, 2008 7.558 7.709 7.558 7.658 29,358,256 +0.05(+0.61%)
Apr 11, 2008 7.623 7.767 7.600 7.612 45,347,024 -0.12(-1.55%)
Apr 10, 2008 7.720 7.833 7.681 7.732 40,108,136 -0.05(-0.70%)
Apr 09, 2008 7.937 7.976 7.736 7.786 34,309,368 -0.16(-2.00%)
Apr 08, 2008 7.964 8.011 7.871 7.945 28,876,684 -0.10(-1.20%)
Apr 07, 2008 7.937 8.046 7.898 8.042 41,410,960 +0.18(+2.32%)
Apr 04, 2008 7.937 7.976 7.790 7.860 39,834,380 -0.06(-0.73%)
Apr 03, 2008 7.988 8.011 7.790 7.918 70,315,544 -0.02(-0.20%)
Apr 02, 2008 7.860 7.999 7.792 7.933 49,171,252 +0.13(+1.69%)
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.