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 )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 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 (%)
Jun 28, 2002 4.019 4.355 4.007 4.198 939,738 +0.15(+3.64%)
Jun 27, 2002 4.184 4.196 3.731 4.050 1,445,929 -0.07(-1.81%)
Jun 26, 2002 4.224 4.307 3.993 4.125 1,584,679 -0.23(-5.22%)
Jun 25, 2002 4.480 4.593 4.345 4.352 833,657 +0.03(+0.72%)
Jun 21, 2002 4.394 4.475 4.293 4.321 615,346 -0.10(-2.24%)
Jun 20, 2002 4.701 4.734 4.244 4.420 2,160,053 -0.31(-6.46%)
Jun 19, 2002 4.839 4.839 4.711 4.725 932,435 -0.14(-2.89%)
Jun 18, 2002 4.810 4.909 4.794 4.865 1,194,563 +0.06(+1.15%)
Jun 17, 2002 4.657 4.839 4.649 4.810 526,561 +0.15(+3.12%)
Jun 14, 2002 4.544 4.666 4.392 4.664 932,435 +0.29(+6.71%)
Jun 12, 2002 4.326 4.404 4.211 4.371 1,469,758 +0.07(+1.57%)
Jun 11, 2002 4.414 4.518 4.262 4.303 1,163,046 -0.09(-2.13%)
Jun 10, 2002 4.619 4.631 4.369 4.397 1,706,903 -0.23(-4.88%)
Jun 07, 2002 4.650 4.753 4.595 4.623 1,010,459 -0.07(-1.44%)
Jun 06, 2002 4.706 4.761 4.617 4.690 1,254,137 -0.01(-0.22%)
Jun 05, 2002 4.862 4.890 4.694 4.701 1,503,966 -0.44(-8.63%)
May 31, 2002 5.152 5.199 5.103 5.145 1,406,340 -0.18(-3.45%)
May 28, 2002 5.445 5.445 5.247 5.328 766,011 -0.15(-2.66%)
May 27, 2002 5.549 5.550 5.439 5.474 534,248 +0.00(+0.00%)
May 24, 2002 5.549 5.550 5.439 5.474 534,248 -0.08(-1.47%)
May 23, 2002 5.464 5.557 5.407 5.556 1,184,954 +0.10(+1.84%)
May 22, 2002 5.455 5.557 5.420 5.455 1,229,539 -0.10(-1.75%)
May 21, 2002 5.633 5.731 5.481 5.552 959,724 -0.05(-0.87%)
May 20, 2002 5.464 5.616 5.412 5.601 869,017 +0.14(+2.48%)
May 17, 2002 5.375 5.465 5.354 5.465 470,061 +0.11(+1.97%)
May 16, 2002 5.542 5.559 5.334 5.360 1,773,011 -0.20(-3.59%)
May 15, 2002 5.434 5.629 5.382 5.559 2,047,822 +0.12(+2.20%)
May 14, 2002 5.413 5.467 5.403 5.439 435,854 +0.06(+1.06%)
May 13, 2002 5.264 5.387 5.256 5.382 505,421 +0.14(+2.71%)
May 10, 2002 5.342 5.354 5.186 5.240 310,171 -0.10(-1.92%)
May 09, 2002 5.412 5.439 5.328 5.342 511,187 -0.10(-1.75%)
May 08, 2002 5.243 5.450 5.237 5.438 1,336,389 +0.22(+4.15%)
May 07, 2002 5.342 5.360 5.221 5.221 780,617 -0.03(-0.50%)
May 06, 2002 5.342 5.452 5.247 5.247 347,837 -0.09(-1.75%)
May 03, 2002 5.249 5.394 5.131 5.341 1,022,374 +0.08(+1.62%)
May 02, 2002 5.386 5.433 5.247 5.256 2,364,912 -0.15(-2.73%)
May 01, 2002 4.895 5.433 4.831 5.403 2,888,399 +0.51(+10.50%)
Apr 30, 2002 4.768 4.943 4.707 4.890 1,231,076 +0.14(+2.88%)
Apr 29, 2002 4.926 4.976 4.735 4.753 534,632 -0.17(-3.52%)
Apr 26, 2002 4.975 4.987 4.780 4.926 838,269 -0.03(-0.70%)
Apr 25, 2002 5.134 5.153 4.898 4.961 674,151 -0.18(-3.48%)
Apr 24, 2002 5.138 5.256 5.105 5.139 1,297,953 +0.01(+0.13%)
Apr 23, 2002 5.212 5.325 5.119 5.132 3,017,925 -0.07(-1.37%)
Apr 22, 2002 5.294 5.325 5.067 5.204 1,460,918 -0.16(-3.01%)
Apr 19, 2002 5.422 5.433 5.329 5.365 699,519 -0.05(-0.93%)
Apr 18, 2002 5.340 5.467 5.329 5.415 1,037,748 +0.06(+1.20%)
Apr 17, 2002 5.446 5.474 5.299 5.351 1,744,954 -0.08(-1.50%)
Apr 16, 2002 5.171 5.445 5.171 5.433 2,501,357 +0.26(+5.10%)
Apr 15, 2002 5.211 5.263 5.124 5.169 732,573 -0.02(-0.47%)
Apr 12, 2002 5.073 5.280 5.054 5.193 2,221,934 +0.17(+3.42%)
Apr 11, 2002 5.357 5.360 4.995 5.021 1,892,545 -0.35(-6.43%)
Apr 10, 2002 5.582 5.582 5.349 5.367 729,882 -0.19(-3.46%)
Apr 09, 2002 5.559 5.675 5.524 5.559 438,929 -0.01(-0.12%)
Apr 08, 2002 5.544 5.568 5.450 5.566 518,874 +0.02(+0.28%)
Apr 05, 2002 5.509 5.597 5.299 5.550 948,578 +0.04(+0.79%)
Apr 04, 2002 5.552 5.599 5.230 5.507 648,016 -0.04(-0.78%)
Apr 03, 2002 5.639 5.668 5.455 5.550 702,978 -0.08(-1.39%)
Apr 02, 2002 5.841 5.852 5.629 5.629 621,880 -0.21(-3.62%)
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.