Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Nov 28, 2003 5.498 5.511 5.438 5.481 8,067,723 -0.02(-0.44%)
Nov 26, 2003 5.518 5.550 5.420 5.505 22,869,838 -0.01(-0.19%)
Nov 25, 2003 5.570 5.594 5.498 5.516 24,491,958 -0.07(-1.21%)
Nov 24, 2003 5.538 5.606 5.490 5.583 28,574,486 +0.11(+1.93%)
Nov 21, 2003 5.405 5.498 5.335 5.478 25,481,482 +0.13(+2.37%)
Nov 20, 2003 5.379 5.453 5.325 5.351 20,875,452 -0.08(-1.41%)
Nov 19, 2003 5.290 5.438 5.276 5.427 22,533,744 +0.09(+1.72%)
Nov 18, 2003 5.509 5.531 5.322 5.335 34,149,444 -0.16(-2.97%)
Nov 17, 2003 5.439 5.521 5.436 5.498 19,095,164 -0.00(-0.06%)
Nov 14, 2003 5.507 5.609 5.481 5.502 24,225,780 -0.02(-0.31%)
Nov 13, 2003 5.507 5.554 5.455 5.519 22,767,510 -0.01(-0.22%)
Nov 12, 2003 5.507 5.552 5.431 5.531 25,499,616 +0.01(+0.19%)
Nov 11, 2003 5.641 5.656 5.511 5.521 20,902,552 -0.15(-2.66%)
Nov 10, 2003 5.776 5.779 5.663 5.672 18,301,968 -0.11(-1.86%)
Nov 07, 2003 5.755 5.819 5.736 5.779 46,258,112 +0.08(+1.43%)
Nov 06, 2003 5.714 5.744 5.597 5.698 22,146,878 +0.02(+0.40%)
Nov 05, 2003 5.663 5.733 5.630 5.675 26,643,402 -0.01(-0.09%)
Nov 04, 2003 5.748 5.760 5.653 5.681 23,986,014 -0.12(-2.00%)
Nov 03, 2003 5.878 5.904 5.811 5.797 14,913,689 -0.08(-1.33%)
Oct 31, 2003 5.819 5.915 5.770 5.875 26,076,780 +0.08(+1.38%)
Oct 30, 2003 5.831 5.849 5.604 5.795 36,344,228 -0.04(-0.62%)
Oct 29, 2003 5.830 5.918 5.764 5.831 24,192,652 +0.00(+0.00%)
Oct 28, 2003 5.686 5.852 5.663 5.831 24,963,808 +0.21(+3.73%)
Oct 27, 2003 5.622 5.672 5.575 5.622 14,674,911 +0.05(+0.81%)
Oct 24, 2003 5.486 5.589 5.434 5.576 19,185,272 +0.02(+0.31%)
Oct 23, 2003 5.533 5.568 5.446 5.559 20,858,736 +0.03(+0.50%)
Oct 22, 2003 5.635 5.644 5.492 5.531 15,180,333 -0.12(-2.09%)
Oct 21, 2003 5.589 5.681 5.557 5.649 16,820,006 +0.06(+1.12%)
Oct 20, 2003 5.613 5.630 5.524 5.587 23,431,864 -0.00(-0.06%)
Oct 17, 2003 5.738 5.830 5.573 5.590 34,754,040 -0.16(-2.75%)
Oct 16, 2003 5.615 5.778 5.604 5.748 18,640,308 +0.12(+2.13%)
Oct 15, 2003 5.642 5.653 5.580 5.629 24,830,468 +0.00(+0.06%)
Oct 14, 2003 5.559 5.634 5.535 5.625 13,887,952 +0.07(+1.19%)
Oct 13, 2003 5.599 5.648 5.530 5.559 16,524,417 -0.00(-0.06%)
Oct 10, 2003 5.431 5.596 5.412 5.563 13,921,964 +0.11(+2.04%)
Oct 09, 2003 5.512 5.575 5.420 5.452 27,328,542 +0.03(+0.48%)
Oct 08, 2003 5.623 5.635 5.419 5.426 27,025,306 -0.16(-2.95%)
Oct 07, 2003 5.500 5.627 5.467 5.590 38,274,112 -0.03(-0.62%)
Oct 06, 2003 5.597 5.715 5.571 5.625 24,046,104 +0.00(+0.00%)
Oct 03, 2003 5.585 5.696 5.550 5.625 31,037,016 +0.09(+1.57%)
Oct 02, 2003 5.500 5.544 5.429 5.538 29,846,324 +0.02(+0.44%)
Oct 01, 2003 5.354 5.526 5.334 5.514 33,229,706 +0.17(+3.15%)
Sep 30, 2003 5.313 5.360 5.245 5.346 46,549,660 -0.01(-0.13%)
Sep 29, 2003 5.198 5.363 5.155 5.353 21,322,046 +0.17(+3.35%)
Sep 26, 2003 5.226 5.269 5.169 5.179 35,162,584 -0.08(-1.61%)
Sep 25, 2003 5.302 5.401 5.250 5.264 20,727,850 -0.04(-0.72%)
Sep 24, 2003 5.460 5.485 5.290 5.302 32,520,300 -0.18(-3.26%)
Sep 23, 2003 5.335 5.500 5.325 5.481 27,720,958 +0.18(+3.40%)
Sep 22, 2003 5.316 5.360 5.202 5.301 43,382,088 -0.11(-2.05%)
Sep 19, 2003 5.436 5.570 5.348 5.412 25,746,716 -0.05(-0.86%)
Sep 18, 2003 5.485 5.533 5.420 5.459 26,928,594 +0.01(+0.13%)
Sep 17, 2003 5.391 5.504 5.356 5.452 32,723,018 +0.04(+0.77%)
Sep 16, 2003 5.211 5.420 5.209 5.410 26,666,936 +0.21(+4.07%)
Sep 15, 2003 5.261 5.283 5.186 5.198 20,740,742 -0.08(-1.54%)
Sep 12, 2003 5.273 5.297 5.173 5.280 22,716,306 -0.02(-0.29%)
Sep 11, 2003 5.282 5.316 5.190 5.295 26,550,978 +0.03(+0.56%)
Sep 10, 2003 5.327 5.366 5.254 5.266 26,550,594 -0.10(-1.87%)
Sep 09, 2003 5.276 5.403 5.273 5.367 30,750,782 +0.06(+1.14%)
Sep 08, 2003 5.240 5.332 5.237 5.306 29,228,368 +0.10(+1.86%)
Sep 05, 2003 5.322 5.328 5.165 5.209 34,701,248 -0.11(-2.05%)
Sep 04, 2003 5.091 5.327 5.084 5.318 32,706,362 +0.17(+3.30%)
Sep 03, 2003 5.146 5.195 5.113 5.148 27,129,426 +0.02(+0.47%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.