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, 2011 8.240 8.298 8.043 8.059 57,623,396 -0.30(-3.55%)
Sep 29, 2011 8.606 8.660 8.205 8.356 53,220,012 -0.12(-1.39%)
Sep 28, 2011 8.625 8.814 8.440 8.473 53,061,196 -0.13(-1.50%)
Sep 27, 2011 8.591 8.787 8.517 8.602 42,839,888 +0.17(+1.96%)
Sep 26, 2011 8.282 8.463 8.186 8.436 42,722,372 +0.19(+2.34%)
Sep 23, 2011 8.047 8.290 7.943 8.244 54,046,076 +0.15(+1.81%)
Sep 22, 2011 8.194 8.244 7.949 8.097 72,043,184 -0.32(-3.84%)
Sep 21, 2011 8.725 8.756 8.409 8.421 51,086,700 -0.33(-3.79%)
Sep 20, 2011 8.856 9.014 8.743 8.752 48,626,168 -0.05(-0.61%)
Sep 19, 2011 8.706 8.849 8.621 8.806 35,688,080 -0.03(-0.35%)
Sep 16, 2011 8.760 8.845 8.652 8.837 62,058,348 +0.13(+1.46%)
Sep 15, 2011 8.579 8.729 8.529 8.710 34,806,428 +0.24(+2.87%)
Sep 14, 2011 8.475 8.594 8.317 8.467 69,989,088 +0.05(+0.64%)
Sep 13, 2011 8.182 8.440 8.144 8.413 63,811,852 +0.27(+3.31%)
Sep 12, 2011 7.936 8.159 7.893 8.144 52,219,920 +0.09(+1.10%)
Sep 09, 2011 8.186 8.205 7.993 8.055 77,575,696 -0.20(-2.38%)
Sep 08, 2011 8.205 8.348 8.186 8.252 57,110,576 +0.01(+0.14%)
Sep 07, 2011 8.063 8.263 8.024 8.240 35,114,816 +0.26(+3.28%)
Sep 06, 2011 7.855 8.001 7.801 7.978 39,299,296 -0.11(-1.36%)
Sep 02, 2011 8.186 8.226 8.030 8.088 42,745,204 -0.24(-2.89%)
Sep 01, 2011 8.282 8.451 8.252 8.329 55,352,032 +0.04(+0.51%)
Aug 31, 2011 8.275 8.440 8.198 8.286 40,055,620 +0.07(+0.89%)
Aug 30, 2011 8.148 8.282 8.090 8.213 37,001,872 +0.03(+0.38%)
Aug 29, 2011 8.020 8.190 7.959 8.182 33,304,420 +0.26(+3.26%)
Aug 26, 2011 7.789 7.970 7.539 7.924 57,701,616 +0.13(+1.68%)
Aug 25, 2011 7.943 8.009 7.762 7.793 50,842,992 -0.13(-1.65%)
Aug 24, 2011 7.705 7.970 7.670 7.924 63,947,700 +0.20(+2.54%)
Aug 23, 2011 7.631 7.735 7.527 7.728 66,383,972 +0.11(+1.42%)
Aug 22, 2011 7.878 7.878 7.593 7.620 45,000,644 -0.07(-0.90%)
Aug 19, 2011 7.701 7.928 7.685 7.689 51,764,308 -0.12(-1.58%)
Aug 18, 2011 7.993 8.063 7.739 7.812 67,880,512 -0.40(-4.92%)
Aug 17, 2011 8.209 8.313 8.086 8.217 39,685,028 +0.04(+0.52%)
Aug 16, 2011 8.128 8.230 8.040 8.174 42,440,144 -0.02(-0.24%)
Aug 15, 2011 7.966 8.219 7.959 8.194 47,479,796 +0.24(+3.05%)
Aug 12, 2011 7.909 8.007 7.835 7.951 51,588,440 +0.02(+0.24%)
Aug 11, 2011 7.577 8.040 7.496 7.932 83,556,424 +0.31(+4.10%)
Aug 10, 2011 7.728 7.928 7.597 7.620 125,461,024 -0.36(-4.47%)
Aug 09, 2011 7.886 8.040 7.392 7.976 135,318,640 +0.11(+1.35%)
Aug 08, 2011 8.275 8.402 7.870 7.870 111,035,128 -0.56(-6.63%)
Aug 05, 2011 8.521 8.675 8.159 8.429 82,809,496 +0.03(+0.37%)
Aug 04, 2011 8.644 8.668 8.332 8.398 87,313,640 -0.37(-4.26%)
Aug 03, 2011 8.841 8.903 8.610 8.772 93,448,872 +0.02(+0.18%)
Aug 02, 2011 9.087 9.149 8.752 8.756 75,441,008 -0.43(-4.70%)
Aug 01, 2011 9.303 9.369 9.080 9.188 39,905,604 -0.07(-0.71%)
Jul 29, 2011 9.261 9.376 9.195 9.253 46,437,028 -0.06(-0.62%)
Jul 28, 2011 9.465 9.477 9.295 9.311 55,303,320 -0.19(-1.99%)
Jul 27, 2011 9.673 9.681 9.461 9.500 46,159,448 -0.22(-2.30%)
Jul 26, 2011 9.638 9.777 9.592 9.723 45,176,116 +0.08(+0.84%)
Jul 25, 2011 9.488 9.692 9.459 9.642 43,452,536 +0.07(+0.72%)
Jul 22, 2011 9.477 9.592 9.415 9.573 33,554,464 +0.10(+1.10%)
Jul 21, 2011 9.326 9.556 9.315 9.469 38,709,652 +0.19(+2.03%)
Jul 20, 2011 9.411 9.461 9.269 9.280 41,218,648 -0.15(-1.55%)
Jul 19, 2011 9.284 9.465 9.272 9.426 36,175,904 +0.21(+2.24%)
Jul 18, 2011 9.272 9.303 9.102 9.220 57,063,488 -0.08(-0.81%)
Jul 15, 2011 9.396 9.396 9.220 9.295 65,825,728 -0.11(-1.21%)
Jul 14, 2011 9.507 9.577 9.384 9.409 58,744,072 -0.06(-0.59%)
Jul 13, 2011 9.573 9.619 9.446 9.465 49,831,184 -0.02(-0.20%)
Jul 12, 2011 9.673 9.712 9.484 9.484 55,317,640 -0.16(-1.64%)
Jul 11, 2011 9.739 9.821 9.592 9.642 52,934,464 -0.18(-1.88%)
Jul 08, 2011 9.762 9.868 9.692 9.827 58,855,248 -0.03(-0.27%)
Jul 07, 2011 9.893 9.945 9.839 9.854 44,172,920 +0.03(+0.35%)
Jul 06, 2011 10.02 10.04 9.796 9.819 45,470,368 -0.18(-1.85%)
Jul 05, 2011 9.920 10.07 9.900 10.00 33,730,328 +0.09(+0.93%)
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.