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 (%)
Oct 29, 2010 7.919 7.933 7.816 7.841 68,262,448 -0.09(-1.12%)
Oct 28, 2010 7.755 7.964 7.755 7.930 89,387,840 +0.22(+2.91%)
Oct 27, 2010 7.421 7.786 7.402 7.706 124,507,136 +0.19(+2.53%)
Oct 25, 2010 7.459 7.565 7.417 7.516 89,978,408 +0.12(+1.59%)
Oct 22, 2010 7.409 7.428 7.288 7.398 46,532,628 -0.02(-0.23%)
Oct 21, 2010 7.383 7.493 7.322 7.415 98,266,056 +0.05(+0.64%)
Oct 20, 2010 7.318 7.440 7.276 7.368 108,811,864 +0.10(+1.41%)
Oct 19, 2010 7.158 7.299 7.158 7.265 124,638,888 +0.04(+0.53%)
Oct 18, 2010 7.155 7.238 7.126 7.227 79,312,856 +0.02(+0.34%)
Oct 15, 2010 7.029 7.227 6.972 7.202 121,109,800 +0.21(+3.07%)
Oct 14, 2010 6.889 7.027 6.885 6.987 52,873,340 +0.09(+1.32%)
Oct 13, 2010 6.870 6.927 6.832 6.896 38,755,872 +0.05(+0.67%)
Oct 12, 2010 6.816 6.862 6.736 6.851 34,857,504 +0.00(+0.00%)
Oct 11, 2010 6.812 6.862 6.771 6.851 40,084,008 +0.01(+0.17%)
Oct 08, 2010 6.801 6.866 6.729 6.839 42,070,896 +0.04(+0.56%)
Oct 07, 2010 6.786 6.854 6.429 6.801 51,093,844 +0.05(+0.73%)
Oct 06, 2010 6.854 6.854 6.679 6.752 72,559,264 -0.12(-1.73%)
Oct 05, 2010 6.793 6.892 6.786 6.870 66,646,396 +0.16(+2.34%)
Oct 04, 2010 6.744 6.763 6.659 6.714 60,315,884 -0.02(-0.34%)
Oct 01, 2010 6.912 6.928 6.735 6.737 59,833,908 -0.10(-1.47%)
Sep 30, 2010 6.886 6.886 6.735 6.837 74,060,008 -0.03(-0.39%)
Sep 29, 2010 6.901 6.931 6.780 6.863 52,987,612 -0.07(-1.01%)
Sep 28, 2010 6.958 7.056 6.841 6.933 66,862,320 +0.01(+0.14%)
Sep 27, 2010 6.992 6.999 6.901 6.924 51,530,572 -0.10(-1.40%)
Sep 24, 2010 6.882 7.030 6.835 7.022 53,181,104 +0.25(+3.63%)
Sep 23, 2010 6.746 6.897 6.674 6.776 47,783,856 -0.01(-0.17%)
Sep 22, 2010 6.909 6.977 6.757 6.788 52,605,716 -0.07(-1.01%)
Sep 21, 2010 6.833 6.912 6.814 6.857 53,023,332 +0.01(+0.18%)
Sep 20, 2010 6.716 6.920 6.708 6.844 57,846,564 +0.17(+2.61%)
Sep 17, 2010 6.678 6.810 6.663 6.670 82,694,576 -0.15(-2.19%)
Sep 15, 2010 6.686 6.962 6.618 6.820 120,417,088 +0.09(+1.38%)
Sep 14, 2010 6.943 6.962 6.723 6.727 83,021,296 -0.24(-3.43%)
Sep 13, 2010 6.996 7.018 6.856 6.966 50,452,276 +0.01(+0.12%)
Sep 10, 2010 6.826 6.992 6.801 6.958 46,094,484 +0.16(+2.34%)
Sep 09, 2010 6.852 6.875 6.769 6.799 26,387,658 +0.02(+0.33%)
Sep 08, 2010 6.742 6.867 6.731 6.776 27,288,204 +0.05(+0.67%)
Sep 07, 2010 6.829 6.861 6.689 6.731 37,678,084 -0.16(-2.25%)
Sep 03, 2010 6.897 6.947 6.776 6.886 29,876,144 +0.05(+0.72%)
Sep 02, 2010 6.826 6.848 6.716 6.837 58,467,768 +0.05(+0.78%)
Sep 01, 2010 6.644 6.856 6.633 6.784 113,576,880 +0.32(+4.94%)
Aug 31, 2010 6.387 6.532 6.372 6.464 57,913,680 +0.04(+0.56%)
Aug 30, 2010 6.485 6.519 6.428 6.428 35,028,916 -0.09(-1.45%)
Aug 27, 2010 6.497 6.546 6.383 6.523 46,206,716 +0.08(+1.29%)
Aug 26, 2010 6.572 6.633 6.425 6.440 52,957,356 -0.11(-1.75%)
Aug 25, 2010 6.357 6.610 6.338 6.554 68,789,392 +0.12(+1.90%)
Aug 24, 2010 6.538 6.568 6.425 6.432 62,663,004 -0.17(-2.52%)
Aug 23, 2010 6.799 6.810 6.591 6.599 53,256,420 -0.14(-2.02%)
Aug 20, 2010 6.716 6.754 6.636 6.735 44,442,016 -0.01(-0.17%)
Aug 19, 2010 6.780 6.822 6.652 6.746 54,746,364 -0.10(-1.49%)
Aug 18, 2010 6.727 6.939 6.712 6.848 61,253,112 +0.13(+1.97%)
Aug 17, 2010 6.761 6.810 6.701 6.716 60,739,480 +0.00(+0.06%)
Aug 16, 2010 6.742 6.788 6.659 6.712 32,504,656 -0.05(-0.67%)
Aug 13, 2010 6.807 6.848 6.742 6.757 38,970,708 -0.11(-1.65%)
Aug 12, 2010 6.712 6.905 6.682 6.871 61,347,728 +0.06(+0.89%)
Aug 11, 2010 6.890 6.935 6.795 6.810 60,533,756 -0.23(-3.22%)
Aug 10, 2010 6.992 7.071 6.905 7.037 59,780,840 -0.05(-0.64%)
Aug 09, 2010 7.090 7.128 7.049 7.083 49,861,368 +0.03(+0.48%)
Aug 06, 2010 7.086 7.094 6.795 7.049 115,496,296 -0.11(-1.58%)
Aug 05, 2010 7.207 7.298 7.143 7.162 55,044,516 -0.11(-1.51%)
Aug 04, 2010 7.317 7.336 7.200 7.272 46,085,620 +0.01(+0.10%)
Aug 03, 2010 7.344 7.374 7.200 7.264 38,141,616 -0.10(-1.39%)
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.