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 )

38.69 +0.33 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Sep 30, 2009 6.464 6.472 6.237 6.282 73,237,136 -0.19(-2.88%)
Sep 29, 2009 6.341 6.487 6.330 6.468 79,761,024 +0.13(+2.00%)
Sep 28, 2009 6.260 6.345 6.230 6.341 43,364,476 +0.13(+2.10%)
Sep 25, 2009 6.211 6.260 6.148 6.211 47,673,156 -0.01(-0.18%)
Sep 24, 2009 6.300 6.319 6.163 6.222 62,596,020 -0.04(-0.71%)
Sep 23, 2009 6.427 6.431 6.256 6.267 99,761,136 -0.14(-2.15%)
Sep 22, 2009 6.425 6.490 6.379 6.405 44,895,684 -0.02(-0.29%)
Sep 21, 2009 6.412 6.446 6.360 6.423 38,818,668 -0.01(-0.17%)
Sep 18, 2009 6.382 6.477 6.300 6.434 86,256,128 +0.09(+1.41%)
Sep 17, 2009 6.505 6.509 6.323 6.345 67,069,840 -0.19(-2.85%)
Sep 16, 2009 6.472 6.580 6.382 6.531 63,239,812 +0.05(+0.75%)
Sep 15, 2009 6.468 6.527 6.420 6.483 66,696,892 -0.01(-0.11%)
Sep 14, 2009 6.341 6.490 6.297 6.490 57,946,528 +0.09(+1.34%)
Sep 11, 2009 6.367 6.420 6.323 6.405 52,485,396 +0.02(+0.35%)
Sep 10, 2009 6.233 6.382 6.226 6.382 68,190,032 +0.11(+1.78%)
Sep 09, 2009 6.133 6.282 6.081 6.271 71,468,144 +0.14(+2.31%)
Sep 08, 2009 6.085 6.166 6.047 6.129 54,075,112 +0.05(+0.86%)
Sep 04, 2009 5.768 6.107 5.724 6.077 77,529,744 +0.32(+5.49%)
Sep 03, 2009 5.735 5.787 5.694 5.761 55,942,492 +0.02(+0.39%)
Sep 02, 2009 5.631 5.779 5.601 5.739 59,474,704 +0.10(+1.78%)
Sep 01, 2009 5.664 5.809 5.601 5.638 97,486,560 -0.06(-1.11%)
Aug 31, 2009 5.791 5.858 5.668 5.701 56,853,452 -0.15(-2.48%)
Aug 28, 2009 5.802 5.902 5.753 5.846 54,937,300 +0.06(+1.03%)
Aug 27, 2009 5.619 5.817 5.571 5.787 70,498,984 +0.15(+2.71%)
Aug 26, 2009 5.657 5.712 5.605 5.634 64,156,352 -0.03(-0.46%)
Aug 25, 2009 5.627 5.776 5.619 5.660 71,171,232 +0.04(+0.73%)
Aug 24, 2009 5.601 5.683 5.586 5.619 50,327,940 +0.01(+0.20%)
Aug 21, 2009 5.519 5.645 5.392 5.608 70,489,208 +0.19(+3.57%)
Aug 20, 2009 5.418 5.474 5.385 5.415 67,326,688 -0.02(-0.41%)
Aug 19, 2009 5.273 5.463 5.258 5.437 67,182,384 +0.10(+1.88%)
Aug 18, 2009 5.411 5.437 5.322 5.337 58,682,836 -0.08(-1.51%)
Aug 17, 2009 5.430 5.459 5.374 5.418 46,193,552 -0.09(-1.69%)
Aug 14, 2009 5.545 5.601 5.374 5.512 44,601,744 -0.05(-0.94%)
Aug 13, 2009 5.519 5.593 5.448 5.564 62,213,140 +0.04(+0.67%)
Aug 12, 2009 5.493 5.586 5.493 5.526 59,812,472 +0.03(+0.61%)
Aug 11, 2009 5.601 5.601 5.467 5.493 48,031,316 -0.09(-1.60%)
Aug 10, 2009 5.552 5.642 5.504 5.582 57,478,036 +0.01(+0.27%)
Aug 07, 2009 5.590 5.694 5.534 5.567 84,387,216 -0.03(-0.60%)
Aug 06, 2009 5.742 5.806 5.560 5.601 66,852,412 -0.00(-0.07%)
Aug 05, 2009 5.664 5.698 5.541 5.605 60,006,212 -0.13(-2.21%)
Aug 04, 2009 5.590 5.835 5.590 5.731 90,033,712 +0.10(+1.78%)
Aug 03, 2009 5.545 5.642 5.496 5.631 46,533,540 +0.10(+1.82%)
Jul 31, 2009 5.579 5.616 5.482 5.530 45,933,216 -0.06(-1.07%)
Jul 30, 2009 5.515 5.660 5.489 5.590 61,620,744 +0.16(+2.95%)
Jul 29, 2009 5.530 5.580 5.381 5.430 44,337,536 -0.11(-2.01%)
Jul 28, 2009 5.530 5.567 5.478 5.541 50,384,412 +0.00(+0.00%)
Jul 27, 2009 5.389 5.549 5.329 5.541 50,632,248 +0.15(+2.69%)
Jul 24, 2009 5.370 5.407 5.299 5.396 31,479,124 +0.00(+0.07%)
Jul 23, 2009 5.273 5.411 5.214 5.392 51,771,804 +0.13(+2.40%)
Jul 22, 2009 5.314 5.329 5.232 5.266 38,048,544 -0.06(-1.12%)
Jul 21, 2009 5.415 5.448 5.236 5.325 43,142,500 -0.07(-1.31%)
Jul 20, 2009 5.244 5.404 5.244 5.396 35,252,384 +0.13(+2.47%)
Jul 17, 2009 5.288 5.288 5.173 5.266 33,535,448 -0.00(-0.07%)
Jul 16, 2009 5.255 5.288 5.178 5.270 30,662,642 +0.02(+0.43%)
Jul 15, 2009 5.087 5.255 5.043 5.247 42,251,820 +0.20(+3.98%)
Jul 14, 2009 5.028 5.095 5.005 5.046 34,009,976 +0.01(+0.30%)
Jul 13, 2009 4.927 5.039 4.853 5.031 45,465,876 +0.10(+1.96%)
Jul 10, 2009 4.961 5.020 4.868 4.935 38,193,812 -0.05(-0.97%)
Jul 09, 2009 5.046 5.087 4.950 4.983 43,373,884 -0.04(-0.81%)
Jul 08, 2009 4.972 5.076 4.957 5.024 70,150,240 +0.07(+1.50%)
Jul 07, 2009 5.147 5.154 4.935 4.950 70,081,000 -0.22(-4.32%)
Jul 06, 2009 5.128 5.214 5.110 5.173 39,952,412 +0.00(+0.07%)
Jul 02, 2009 5.325 5.385 5.136 5.169 49,823,376 -0.22(-4.01%)
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.