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 )

40.09 -0.19 (-0.46%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 6.359 6.398 6.033 6.069 88,503,760 +0.09(+1.44%)
Apr 29, 2009 5.633 6.022 5.633 5.982 80,709,904 +0.41(+7.40%)
Apr 28, 2009 5.343 5.645 5.335 5.570 49,706,440 +0.17(+3.12%)
Apr 27, 2009 5.319 5.437 5.201 5.401 61,081,032 -0.05(-0.94%)
Apr 24, 2009 5.358 5.511 5.268 5.452 48,435,352 +0.11(+2.06%)
Apr 23, 2009 5.441 5.484 5.229 5.343 69,056,256 -0.17(-3.13%)
Apr 22, 2009 5.500 5.633 5.496 5.515 50,005,292 -0.09(-1.54%)
Apr 21, 2009 5.464 5.617 5.421 5.602 52,257,048 +0.13(+2.44%)
Apr 20, 2009 5.543 5.606 5.413 5.468 51,530,952 -0.22(-3.80%)
Apr 17, 2009 5.857 5.857 5.594 5.684 67,630,064 -0.11(-1.90%)
Apr 16, 2009 5.649 5.829 5.578 5.794 64,950,908 +0.15(+2.64%)
Apr 15, 2009 5.386 5.660 5.378 5.645 59,238,248 +0.20(+3.75%)
Apr 14, 2009 5.562 5.586 5.397 5.441 59,834,040 -0.19(-3.41%)
Apr 13, 2009 5.625 5.700 5.527 5.633 34,555,712 -0.11(-1.85%)
Apr 09, 2009 5.657 5.763 5.621 5.739 54,927,396 +0.14(+2.52%)
Apr 08, 2009 5.558 5.598 5.429 5.598 56,737,864 +0.09(+1.57%)
Apr 07, 2009 5.535 5.594 5.492 5.511 64,164,416 -0.13(-2.23%)
Apr 06, 2009 5.625 5.680 5.566 5.637 47,654,840 -0.04(-0.73%)
Apr 03, 2009 5.737 5.776 5.561 5.679 60,184,304 -0.03(-0.48%)
Apr 02, 2009 5.534 5.773 5.494 5.706 76,848,200 +0.25(+4.67%)
Apr 01, 2009 5.259 5.475 5.197 5.451 64,067,128 +0.11(+2.05%)
Mar 31, 2009 5.408 5.428 5.291 5.342 75,689,520 -0.00(-0.07%)
Mar 30, 2009 5.588 5.612 5.299 5.346 58,989,120 -0.35(-6.19%)
Mar 26, 2009 5.483 5.714 5.459 5.698 62,630,120 +0.24(+4.38%)
Mar 25, 2009 5.455 5.632 5.299 5.459 60,524,788 -0.02(-0.36%)
Mar 24, 2009 5.447 5.667 5.397 5.479 54,554,076 -0.04(-0.64%)
Mar 23, 2009 5.248 5.530 5.091 5.514 56,520,104 +0.53(+10.69%)
Mar 20, 2009 5.165 5.228 4.891 4.981 84,617,352 -0.13(-2.53%)
Mar 19, 2009 5.338 5.346 5.044 5.111 57,326,592 -0.20(-3.83%)
Mar 18, 2009 5.142 5.424 5.115 5.314 49,849,696 +0.12(+2.26%)
Mar 17, 2009 4.966 5.209 4.927 5.197 44,082,448 +0.27(+5.57%)
Mar 16, 2009 5.142 5.287 4.911 4.923 52,494,908 -0.18(-3.53%)
Mar 13, 2009 5.185 5.252 4.934 5.103 51,457,980 +0.04(+0.85%)
Mar 12, 2009 4.786 5.083 4.745 5.060 37,753,640 +0.22(+4.45%)
Mar 11, 2009 4.790 4.966 4.782 4.844 44,290,496 +0.06(+1.31%)
Mar 10, 2009 4.504 4.797 4.441 4.782 72,723,824 +0.39(+8.82%)
Mar 09, 2009 4.492 4.684 4.347 4.394 57,582,432 -0.16(-3.53%)
Mar 06, 2009 4.664 4.821 4.414 4.555 88,146,192 -0.14(-3.08%)
Mar 05, 2009 4.860 4.919 4.660 4.699 65,803,208 -0.29(-5.81%)
Mar 04, 2009 4.942 5.068 4.844 4.989 73,117,232 +0.06(+1.19%)
Mar 02, 2009 5.017 5.040 4.825 4.931 73,054,536 -0.18(-3.60%)
Feb 27, 2009 5.203 5.306 5.087 5.115 65,632,540 -0.11(-2.10%)
Feb 26, 2009 5.494 5.561 5.224 5.224 117,332,392 -0.28(-5.05%)
Feb 25, 2009 5.385 5.651 5.310 5.502 86,635,920 +0.07(+1.22%)
Feb 24, 2009 4.954 5.455 4.942 5.436 73,837,184 +0.47(+9.38%)
Feb 23, 2009 5.040 5.248 4.950 4.970 65,199,924 -0.06(-1.17%)
Feb 20, 2009 5.064 5.150 4.927 5.028 77,468,704 -0.06(-1.15%)
Feb 19, 2009 4.966 5.244 4.927 5.087 102,728,088 +0.25(+5.10%)
Feb 18, 2009 5.083 5.087 4.680 4.840 113,505,656 -0.21(-4.11%)
Feb 17, 2009 5.072 5.162 4.927 5.048 77,309,656 -0.30(-5.64%)
Feb 13, 2009 5.397 5.463 5.228 5.350 48,408,824 -0.05(-0.87%)
Feb 12, 2009 5.181 5.416 5.162 5.397 61,545,988 +0.08(+1.55%)
Feb 11, 2009 5.350 5.432 5.205 5.314 42,022,292 +0.01(+0.22%)
Feb 10, 2009 5.561 5.706 5.259 5.303 79,138,824 -0.34(-6.04%)
Feb 09, 2009 5.616 5.679 5.436 5.643 58,023,484 +0.09(+1.69%)
Feb 06, 2009 5.393 5.679 5.381 5.549 65,962,132 +0.13(+2.46%)
Feb 05, 2009 5.483 5.545 5.314 5.416 91,687,528 -0.13(-2.33%)
Feb 04, 2009 5.418 5.831 5.322 5.545 77,895,360 -0.20(-3.54%)
Feb 03, 2009 5.757 5.804 5.604 5.749 52,374,372 -0.01(-0.14%)
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.