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, 2006 4.388 4.492 4.325 4.327 45,558,068 -0.06(-1.39%)
Mar 30, 2006 4.383 4.413 4.357 4.388 45,682,148 +0.00(+0.11%)
Mar 29, 2006 4.330 4.421 4.312 4.383 39,495,400 +0.06(+1.42%)
Mar 28, 2006 4.419 4.444 4.315 4.322 45,381,032 -0.10(-2.21%)
Mar 27, 2006 4.388 4.428 4.367 4.419 20,696,498 +0.03(+0.60%)
Mar 24, 2006 4.385 4.415 4.365 4.393 19,017,590 +0.01(+0.26%)
Mar 23, 2006 4.390 4.390 4.345 4.381 26,439,070 -0.02(-0.38%)
Mar 22, 2006 4.415 4.419 4.367 4.398 28,146,052 -0.02(-0.49%)
Mar 21, 2006 4.456 4.496 4.411 4.419 40,397,176 -0.03(-0.67%)
Mar 20, 2006 4.439 4.482 4.428 4.449 39,376,360 +0.00(+0.00%)
Mar 17, 2006 4.504 4.529 4.438 4.449 60,646,016 -0.04(-0.99%)
Mar 16, 2006 4.492 4.509 4.469 4.494 35,504,856 +0.01(+0.33%)
Mar 15, 2006 4.396 4.479 4.367 4.479 36,610,052 +0.07(+1.54%)
Mar 14, 2006 4.310 4.426 4.304 4.411 40,850,328 +0.09(+2.18%)
Mar 13, 2006 4.348 4.372 4.300 4.317 34,542,440 -0.02(-0.57%)
Mar 10, 2006 4.372 4.383 4.315 4.342 49,802,160 -0.01(-0.34%)
Mar 09, 2006 4.411 4.416 4.345 4.357 45,478,452 -0.06(-1.42%)
Mar 08, 2006 4.436 4.464 4.385 4.419 32,826,344 -0.01(-0.15%)
Mar 07, 2006 4.471 4.476 4.381 4.426 50,583,196 -0.05(-1.15%)
Mar 06, 2006 4.484 4.519 4.451 4.477 42,316,128 -0.02(-0.37%)
Mar 03, 2006 4.479 4.552 4.461 4.494 57,942,576 -0.03(-0.77%)
Mar 02, 2006 4.502 4.534 4.469 4.529 49,191,888 +0.00(+0.04%)
Mar 01, 2006 4.429 4.553 4.408 4.527 49,373,092 +0.09(+2.01%)
Feb 28, 2006 4.439 4.466 4.398 4.438 43,223,512 -0.00(-0.04%)
Feb 27, 2006 4.401 4.466 4.393 4.439 30,231,966 +0.06(+1.32%)
Feb 24, 2006 4.375 4.395 4.342 4.381 25,345,300 -0.01(-0.23%)
Feb 23, 2006 4.367 4.431 4.345 4.391 26,721,348 +0.00(+0.11%)
Feb 22, 2006 4.355 4.448 4.350 4.386 34,664,188 +0.04(+1.03%)
Feb 21, 2006 4.352 4.363 4.300 4.342 37,791,428 -0.01(-0.23%)
Feb 17, 2006 4.385 4.396 4.350 4.352 26,397,944 -0.03(-0.75%)
Feb 16, 2006 4.390 4.400 4.362 4.385 24,513,224 -0.00(-0.11%)
Feb 15, 2006 4.385 4.418 4.365 4.390 23,339,876 -0.00(-0.04%)
Feb 14, 2006 4.353 4.411 4.333 4.391 38,819,308 +0.06(+1.34%)
Feb 13, 2006 4.385 4.385 4.320 4.333 47,935,108 -0.06(-1.32%)
Feb 10, 2006 4.358 4.416 4.325 4.391 47,587,436 -0.01(-0.23%)
Feb 09, 2006 4.476 4.491 4.395 4.401 40,374,424 -0.07(-1.52%)
Feb 08, 2006 4.444 4.477 4.419 4.469 31,489,184 +0.03(+0.67%)
Feb 07, 2006 4.448 4.472 4.419 4.439 42,265,008 -0.02(-0.37%)
Feb 06, 2006 4.494 4.634 4.444 4.456 61,459,756 -0.02(-0.52%)
Feb 03, 2006 4.434 4.514 4.426 4.479 67,879,744 +0.01(+0.22%)
Feb 02, 2006 4.548 4.565 4.451 4.469 85,832,176 -0.16(-3.47%)
Feb 01, 2006 4.563 4.658 4.550 4.630 56,546,860 +0.03(+0.61%)
Jan 31, 2006 4.611 4.638 4.585 4.601 40,940,376 +0.00(+0.04%)
Jan 30, 2006 4.689 4.689 4.591 4.600 34,419,240 -0.07(-1.56%)
Jan 27, 2006 4.615 4.706 4.585 4.673 32,845,930 +0.05(+1.07%)
Jan 26, 2006 4.547 4.638 4.520 4.623 37,626,392 +0.11(+2.42%)
Jan 25, 2006 4.537 4.553 4.484 4.514 35,250,612 -0.04(-0.80%)
Jan 24, 2006 4.544 4.563 4.484 4.550 40,038,348 +0.00(+0.07%)
Jan 23, 2006 4.590 4.615 4.540 4.547 42,880,568 -0.04(-0.97%)
Jan 20, 2006 4.625 4.653 4.573 4.591 62,676,088 -0.07(-1.52%)
Jan 19, 2006 4.663 4.694 4.615 4.663 42,991,756 +0.00(+0.00%)
Jan 18, 2006 4.646 4.679 4.610 4.663 42,454,868 +0.01(+0.32%)
Jan 17, 2006 4.588 4.663 4.573 4.648 38,247,196 +0.02(+0.54%)
Jan 13, 2006 4.608 4.631 4.560 4.623 41,462,280 +0.02(+0.43%)
Jan 12, 2006 4.529 4.620 4.527 4.603 39,557,636 +0.05(+1.20%)
Jan 11, 2006 4.537 4.565 4.505 4.548 32,314,186 +0.01(+0.33%)
Jan 10, 2006 4.509 4.535 4.484 4.534 41,326,900 -0.01(-0.15%)
Jan 09, 2006 4.486 4.547 4.441 4.540 44,322,808 +0.03(+0.62%)
Jan 06, 2006 4.406 4.529 4.370 4.512 39,593,512 +0.14(+3.26%)
Jan 05, 2006 4.363 4.406 4.348 4.370 29,976,456 +0.01(+0.15%)
Jan 04, 2006 4.322 4.423 4.284 4.363 45,002,152 +0.02(+0.57%)
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.