Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 7.101 7.231 7.048 7.197 66,360,008 +0.13(+1.90%)
Mar 28, 2008 7.339 7.350 7.045 7.063 54,697,020 -0.22(-3.06%)
Mar 27, 2008 7.413 7.473 7.272 7.287 35,316,776 -0.05(-0.66%)
Mar 26, 2008 7.469 7.495 7.182 7.335 62,681,900 -0.31(-4.04%)
Mar 25, 2008 7.517 7.677 7.476 7.644 51,993,652 +0.12(+1.63%)
Mar 24, 2008 7.223 7.577 7.182 7.521 57,954,344 +0.32(+4.39%)
Mar 21, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.00(+0.00%)
Mar 20, 2008 7.249 7.249 7.082 7.205 83,978,944 +0.01(+0.21%)
Mar 19, 2008 7.302 7.406 7.179 7.190 65,745,852 -0.02(-0.31%)
Mar 18, 2008 7.156 7.261 6.900 7.212 81,265,544 +0.20(+2.81%)
Mar 17, 2008 7.078 7.182 6.870 7.015 64,489,552 -0.03(-0.37%)
Mar 14, 2008 7.182 7.246 6.941 7.041 85,127,832 -0.18(-2.47%)
Mar 13, 2008 7.216 7.287 7.160 7.220 74,666,464 -0.02(-0.26%)
Mar 12, 2008 7.335 7.342 7.220 7.238 43,062,164 -0.06(-0.82%)
Mar 11, 2008 7.298 7.309 7.175 7.298 64,834,096 +0.08(+1.13%)
Mar 10, 2008 7.305 7.342 7.164 7.216 58,550,448 -0.10(-1.42%)
Mar 07, 2008 7.313 7.376 7.261 7.320 57,786,988 -0.01(-0.20%)
Mar 06, 2008 7.350 7.454 7.329 7.335 64,595,544 -0.06(-0.85%)
Mar 05, 2008 7.417 7.562 7.346 7.398 69,405,408 -0.04(-0.50%)
Mar 04, 2008 7.413 7.476 7.324 7.436 72,408,864 -0.01(-0.10%)
Mar 03, 2008 7.283 7.450 7.272 7.443 53,403,268 +0.17(+2.35%)
Feb 29, 2008 7.413 7.473 7.223 7.272 79,234,656 -0.22(-2.88%)
Feb 28, 2008 7.495 7.566 7.473 7.488 46,199,172 -0.05(-0.69%)
Feb 27, 2008 7.506 7.566 7.465 7.540 56,089,580 +0.03(+0.45%)
Feb 26, 2008 7.506 7.588 7.462 7.506 51,281,100 -0.05(-0.69%)
Feb 25, 2008 7.495 7.566 7.376 7.558 51,151,448 +0.06(+0.79%)
Feb 22, 2008 7.395 7.499 7.246 7.499 46,875,032 +0.21(+2.86%)
Feb 21, 2008 7.462 7.536 7.276 7.290 56,148,372 -0.21(-2.78%)
Feb 20, 2008 7.488 7.581 7.424 7.499 79,699,304 -0.12(-1.56%)
Feb 19, 2008 7.573 7.703 7.551 7.618 75,598,168 +0.10(+1.39%)
Feb 18, 2008 7.145 7.525 7.071 7.514 107,455,184 +0.00(+0.00%)
Feb 15, 2008 7.145 7.525 7.071 7.514 107,451,952 +0.35(+4.94%)
Feb 14, 2008 7.101 7.186 6.888 7.160 165,761,408 +0.53(+8.03%)
Feb 13, 2008 6.527 6.658 6.438 6.628 93,094,136 +0.22(+3.37%)
Feb 12, 2008 6.322 6.501 6.322 6.412 47,018,128 +0.07(+1.17%)
Feb 11, 2008 6.297 6.408 6.226 6.338 37,985,720 -0.01(-0.18%)
Feb 08, 2008 6.475 6.490 6.256 6.349 71,776,520 -0.12(-1.84%)
Feb 07, 2008 6.546 6.554 6.375 6.468 58,647,368 -0.05(-0.80%)
Feb 06, 2008 6.613 6.743 6.420 6.520 57,872,004 +0.03(+0.46%)
Feb 05, 2008 6.520 6.669 6.483 6.490 64,583,660 -0.27(-3.96%)
Feb 04, 2008 6.941 6.941 6.751 6.758 34,475,304 -0.15(-2.10%)
Feb 01, 2008 6.803 6.915 6.717 6.903 49,399,600 +0.15(+2.15%)
Jan 31, 2008 6.475 6.773 6.468 6.758 65,254,420 +0.19(+2.89%)
Jan 30, 2008 6.665 6.717 6.535 6.568 58,948,948 -0.12(-1.73%)
Jan 29, 2008 6.617 6.714 6.535 6.684 44,906,340 +0.10(+1.53%)
Jan 28, 2008 6.420 6.591 6.356 6.583 51,342,896 +0.17(+2.73%)
Jan 25, 2008 6.483 6.539 6.390 6.408 57,729,616 -0.08(-1.26%)
Jan 24, 2008 6.390 6.542 6.341 6.490 84,463,064 +0.07(+1.04%)
Jan 23, 2008 6.033 6.457 5.995 6.423 97,410,048 +0.23(+3.66%)
Jan 22, 2008 6.081 6.338 6.077 6.196 94,677,872 -0.14(-2.23%)
Jan 21, 2008 6.453 6.617 6.274 6.338 112,625,464 +0.00(+0.00%)
Jan 18, 2008 6.453 6.617 6.274 6.338 112,625,464 -0.14(-2.18%)
Jan 17, 2008 6.717 6.788 6.475 6.479 79,800,816 -0.29(-4.24%)
Jan 16, 2008 6.691 6.937 6.576 6.766 94,393,480 +0.19(+2.89%)
Jan 15, 2008 6.494 6.654 6.490 6.576 86,311,800 +0.00(+0.00%)
Jan 14, 2008 6.412 6.632 6.379 6.576 65,173,096 +0.20(+3.21%)
Jan 11, 2008 6.319 6.431 6.282 6.371 60,758,128 -0.04(-0.58%)
Jan 10, 2008 6.330 6.457 6.193 6.408 63,926,708 +0.06(+0.94%)
Jan 09, 2008 6.248 6.349 6.140 6.349 73,058,944 +0.16(+2.65%)
Jan 08, 2008 6.341 6.446 6.181 6.185 65,939,776 -0.14(-2.24%)
Jan 07, 2008 6.360 6.442 6.263 6.327 54,469,404 +0.06(+0.95%)
Jan 04, 2008 6.546 6.580 6.252 6.267 61,807,900 -0.19(-2.88%)
Jan 03, 2008 6.591 6.628 6.375 6.453 64,979,108 -0.13(-2.03%)
Jan 02, 2008 6.810 6.855 6.587 6.587 69,078,432 -0.21(-3.07%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.