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 (%)
Jul 31, 2008 7.763 8.189 7.759 7.988 82,586,976 +0.21(+2.74%)
Jul 30, 2008 7.631 7.976 7.623 7.774 94,206,080 +0.34(+4.64%)
Jul 29, 2008 7.352 7.593 7.292 7.430 88,906,792 +0.11(+1.48%)
Jul 28, 2008 7.604 7.604 7.302 7.321 47,349,364 -0.28(-3.67%)
Jul 25, 2008 7.740 7.740 7.550 7.600 55,509,652 -0.10(-1.26%)
Jul 24, 2008 7.647 7.798 7.573 7.697 59,046,220 -0.07(-0.90%)
Jul 23, 2008 7.705 7.856 7.542 7.767 52,894,388 +0.09(+1.11%)
Jul 22, 2008 7.701 7.767 7.550 7.681 50,455,420 +0.03(+0.35%)
Jul 21, 2008 7.817 7.864 7.639 7.654 41,250,920 -0.19(-2.37%)
Jul 18, 2008 7.666 7.867 7.558 7.840 70,477,848 +0.21(+2.69%)
Jul 17, 2008 7.592 7.720 7.503 7.635 68,123,904 +0.26(+3.57%)
Jul 16, 2008 7.093 7.383 7.054 7.372 55,209,232 +0.24(+3.37%)
Jul 15, 2008 7.066 7.240 6.961 7.131 54,036,460 +0.05(+0.66%)
Jul 14, 2008 7.151 7.263 7.042 7.085 48,652,324 -0.08(-1.08%)
Jul 11, 2008 7.151 7.286 7.031 7.162 50,200,948 -0.07(-0.91%)
Jul 10, 2008 7.205 7.282 7.038 7.228 54,602,784 +0.07(+0.97%)
Jul 09, 2008 7.333 7.372 7.155 7.159 53,773,536 -0.18(-2.43%)
Jul 08, 2008 7.197 7.337 7.166 7.337 58,780,632 +0.19(+2.60%)
Jul 07, 2008 7.100 7.228 7.015 7.151 65,107,496 +0.05(+0.71%)
Jul 04, 2008 7.190 7.267 7.077 7.100 30,255,588 +0.00(+0.00%)
Jul 03, 2008 7.190 7.267 7.077 7.100 30,255,588 -0.04(-0.60%)
Jul 02, 2008 7.302 7.356 7.120 7.143 68,997,728 -0.14(-1.86%)
Jul 01, 2008 7.282 7.348 7.197 7.279 59,639,560 -0.07(-0.95%)
Jun 30, 2008 7.205 7.387 7.186 7.348 52,716,708 +0.13(+1.82%)
Jun 27, 2008 7.205 7.298 7.159 7.217 102,645,552 +0.01(+0.11%)
Jun 26, 2008 7.370 7.379 7.205 7.209 58,528,260 -0.25(-3.37%)
Jun 25, 2008 7.368 7.550 7.360 7.461 53,056,836 +0.11(+1.48%)
Jun 24, 2008 7.368 7.414 7.294 7.352 85,894,776 -0.07(-0.89%)
Jun 23, 2008 7.643 7.747 7.403 7.418 67,958,336 -0.21(-2.79%)
Jun 20, 2008 7.941 7.949 7.561 7.631 99,193,368 -0.33(-4.14%)
Jun 19, 2008 7.895 8.030 7.774 7.960 60,309,756 +0.03(+0.44%)
Jun 18, 2008 8.123 8.146 7.898 7.926 58,901,788 -0.25(-3.08%)
Jun 17, 2008 8.224 8.278 8.146 8.177 41,786,036 -0.07(-0.80%)
Jun 16, 2008 8.344 8.367 8.146 8.243 59,059,552 -0.18(-2.12%)
Jun 13, 2008 8.340 8.452 8.294 8.421 51,531,960 +0.15(+1.83%)
Jun 12, 2008 8.383 8.402 8.216 8.270 45,396,228 -0.06(-0.70%)
Jun 11, 2008 8.367 8.441 8.297 8.328 63,046,508 -0.09(-1.10%)
Jun 10, 2008 8.445 8.526 8.363 8.421 54,872,396 -0.09(-1.00%)
Jun 09, 2008 8.514 8.576 8.439 8.507 48,555,784 +0.01(+0.09%)
Jun 06, 2008 8.766 8.770 8.499 8.499 55,646,264 -0.30(-3.43%)
Jun 05, 2008 8.724 8.855 8.708 8.801 34,607,372 +0.03(+0.40%)
Jun 04, 2008 8.561 8.801 8.561 8.766 49,352,096 +0.14(+1.62%)
Jun 03, 2008 8.753 8.774 8.534 8.627 54,637,244 -0.10(-1.11%)
Jun 02, 2008 8.694 8.741 8.600 8.724 61,769,344 +0.01(+0.09%)
May 30, 2008 8.631 8.801 8.580 8.716 52,464,780 +0.14(+1.58%)
May 29, 2008 8.390 8.619 8.390 8.580 49,209,072 +0.16(+1.89%)
May 28, 2008 8.505 8.518 8.332 8.421 37,681,368 -0.06(-0.69%)
May 27, 2008 8.425 8.491 8.328 8.479 31,778,058 +0.10(+1.25%)
May 26, 2008 8.479 8.561 8.359 8.375 42,463,852 +0.00(+0.00%)
May 23, 2008 8.479 8.561 8.359 8.375 42,463,852 -0.22(-2.61%)
May 22, 2008 8.456 8.634 8.414 8.600 37,682,464 +0.17(+2.02%)
May 21, 2008 8.472 8.541 8.406 8.429 40,568,532 -0.05(-0.64%)
May 20, 2008 8.495 8.580 8.476 8.483 39,319,804 -0.07(-0.77%)
May 19, 2008 8.553 8.654 8.487 8.549 37,676,988 -0.00(-0.05%)
May 16, 2008 8.743 8.743 8.514 8.553 67,930,248 -0.18(-2.04%)
May 15, 2008 8.615 8.747 8.507 8.731 53,469,240 +0.07(+0.76%)
May 14, 2008 8.623 8.789 8.557 8.665 39,684,576 +0.11(+1.27%)
May 13, 2008 8.588 8.615 8.487 8.557 36,510,572 +0.02(+0.23%)
May 12, 2008 8.398 8.561 8.375 8.538 39,094,188 +0.14(+1.66%)
May 09, 2008 8.375 8.522 8.375 8.398 33,997,680 -0.14(-1.68%)
May 08, 2008 8.429 8.588 8.363 8.541 55,586,564 +0.19(+2.23%)
May 07, 2008 8.623 8.631 8.348 8.356 52,572,616 -0.11(-1.28%)
May 06, 2008 8.294 8.472 8.294 8.464 48,801,412 +0.09(+1.02%)
May 05, 2008 8.437 8.522 8.336 8.379 42,558,916 -0.13(-1.55%)
May 02, 2008 8.654 8.704 8.390 8.510 51,021,756 -0.13(-1.52%)
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.