Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

43.67 +1.43 (+3.39%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Mar 31, 2006 4.567 4.676 4.502 4.504 43,768,200 -0.06(-1.39%)
Mar 30, 2006 4.562 4.593 4.535 4.567 43,887,404 +0.01(+0.11%)
Mar 29, 2006 4.507 4.602 4.488 4.562 37,943,716 +0.06(+1.42%)
Mar 28, 2006 4.600 4.626 4.492 4.499 43,598,116 -0.10(-2.21%)
Mar 27, 2006 4.567 4.609 4.545 4.600 19,883,380 +0.03(+0.60%)
Mar 24, 2006 4.564 4.595 4.543 4.573 18,270,432 +0.01(+0.26%)
Mar 23, 2006 4.569 4.569 4.523 4.561 25,400,340 -0.02(-0.38%)
Mar 22, 2006 4.595 4.600 4.545 4.578 27,040,258 -0.02(-0.49%)
Mar 21, 2006 4.638 4.679 4.592 4.600 38,810,068 -0.03(-0.67%)
Mar 20, 2006 4.621 4.666 4.609 4.631 37,829,356 +0.00(+0.00%)
Mar 17, 2006 4.688 4.714 4.619 4.631 58,263,376 -0.05(-0.99%)
Mar 16, 2006 4.676 4.693 4.652 4.678 34,109,952 +0.02(+0.33%)
Mar 15, 2006 4.576 4.662 4.545 4.662 35,171,728 +0.07(+1.54%)
Mar 14, 2006 4.487 4.607 4.480 4.592 39,245,412 +0.10(+2.18%)
Mar 13, 2006 4.526 4.550 4.476 4.493 33,185,348 -0.03(-0.57%)
Mar 10, 2006 4.550 4.562 4.492 4.519 47,845,548 -0.02(-0.34%)
Mar 09, 2006 4.592 4.597 4.523 4.535 43,691,708 -0.07(-1.42%)
Mar 08, 2006 4.617 4.647 4.564 4.600 31,536,674 -0.01(-0.15%)
Mar 07, 2006 4.654 4.659 4.561 4.607 48,595,900 -0.05(-1.15%)
Mar 06, 2006 4.667 4.703 4.633 4.660 40,653,624 -0.02(-0.37%)
Mar 03, 2006 4.662 4.738 4.643 4.678 55,666,144 -0.04(-0.77%)
Mar 02, 2006 4.686 4.719 4.652 4.714 47,259,256 +0.00(+0.04%)
Mar 01, 2006 4.611 4.740 4.588 4.712 47,433,336 +0.09(+2.01%)
Feb 28, 2006 4.621 4.648 4.578 4.619 41,525,360 -0.00(-0.04%)
Feb 27, 2006 4.581 4.648 4.573 4.621 29,044,224 +0.06(+1.32%)
Feb 24, 2006 4.554 4.574 4.519 4.561 24,349,542 -0.01(-0.23%)
Feb 23, 2006 4.545 4.612 4.523 4.571 25,671,528 +0.01(+0.11%)
Feb 22, 2006 4.533 4.629 4.528 4.566 33,302,314 +0.05(+1.03%)
Feb 21, 2006 4.530 4.542 4.476 4.519 36,306,692 -0.01(-0.23%)
Feb 17, 2006 4.564 4.576 4.528 4.530 25,360,832 -0.03(-0.75%)
Feb 16, 2006 4.569 4.580 4.540 4.564 23,550,156 -0.01(-0.11%)
Feb 15, 2006 4.564 4.598 4.543 4.569 22,422,906 -0.00(-0.04%)
Feb 14, 2006 4.531 4.592 4.511 4.571 37,294,188 +0.06(+1.34%)
Feb 13, 2006 4.564 4.564 4.497 4.511 46,051,848 -0.06(-1.32%)
Feb 10, 2006 4.537 4.597 4.502 4.571 45,717,836 -0.01(-0.23%)
Feb 09, 2006 4.659 4.674 4.574 4.581 38,788,208 -0.07(-1.52%)
Feb 08, 2006 4.626 4.660 4.600 4.652 30,252,048 +0.03(+0.67%)
Feb 07, 2006 4.629 4.655 4.600 4.621 40,604,512 -0.02(-0.37%)
Feb 06, 2006 4.678 4.824 4.626 4.638 59,045,144 -0.02(-0.52%)
Feb 03, 2006 4.616 4.698 4.607 4.662 65,212,908 +0.01(+0.22%)
Feb 02, 2006 4.734 4.752 4.633 4.652 82,460,032 -0.17(-3.47%)
Feb 01, 2006 4.750 4.848 4.736 4.819 54,325,264 +0.03(+0.61%)
Jan 31, 2006 4.800 4.827 4.772 4.790 39,331,924 +0.00(+0.04%)
Jan 30, 2006 4.881 4.881 4.779 4.788 33,066,988 -0.08(-1.56%)
Jan 27, 2006 4.803 4.898 4.772 4.864 31,555,490 +0.05(+1.07%)
Jan 26, 2006 4.733 4.827 4.705 4.812 36,148,140 +0.11(+2.42%)
Jan 25, 2006 4.722 4.740 4.667 4.698 33,865,700 -0.04(-0.80%)
Jan 24, 2006 4.729 4.750 4.667 4.736 38,465,336 +0.00(+0.07%)
Jan 23, 2006 4.778 4.803 4.726 4.733 41,195,888 -0.05(-0.97%)
Jan 20, 2006 4.814 4.843 4.760 4.779 60,213,692 -0.07(-1.53%)
Jan 19, 2006 4.853 4.886 4.803 4.853 41,302,712 +0.00(+0.00%)
Jan 18, 2006 4.836 4.870 4.798 4.853 40,786,916 +0.02(+0.32%)
Jan 17, 2006 4.776 4.853 4.760 4.838 36,744,552 +0.03(+0.54%)
Jan 13, 2006 4.796 4.821 4.747 4.812 39,833,324 +0.02(+0.43%)
Jan 12, 2006 4.714 4.809 4.712 4.791 38,003,508 +0.06(+1.20%)
Jan 11, 2006 4.722 4.752 4.690 4.734 31,044,636 +0.02(+0.33%)
Jan 10, 2006 4.693 4.721 4.667 4.719 39,703,264 -0.01(-0.15%)
Jan 09, 2006 4.669 4.733 4.623 4.726 42,581,468 +0.03(+0.62%)
Jan 06, 2006 4.586 4.714 4.549 4.697 38,037,976 +0.15(+3.26%)
Jan 05, 2006 4.542 4.586 4.526 4.549 28,798,750 +0.01(+0.15%)
Jan 04, 2006 4.499 4.604 4.459 4.542 43,234,120 +0.03(+0.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.