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, 2005 5.695 5.705 5.571 5.587 45,967,588 -0.09(-1.52%)
Mar 30, 2005 5.676 5.706 5.624 5.673 49,351,888 +0.00(+0.00%)
Mar 29, 2005 5.605 5.673 5.582 5.673 55,144,756 +0.07(+1.27%)
Mar 28, 2005 5.508 5.668 5.506 5.602 35,262,004 +0.12(+2.20%)
Mar 24, 2005 5.546 5.584 5.475 5.481 28,327,374 -0.07(-1.22%)
Mar 23, 2005 5.581 5.615 5.526 5.549 30,697,212 -0.03(-0.50%)
Mar 22, 2005 5.632 5.683 5.562 5.577 36,637,368 -0.04(-0.76%)
Mar 21, 2005 5.579 5.675 5.541 5.620 34,830,716 +0.02(+0.44%)
Mar 18, 2005 5.541 5.614 5.539 5.595 61,610,632 +0.06(+1.01%)
Mar 17, 2005 5.556 5.600 5.501 5.539 25,711,484 -0.02(-0.36%)
Mar 16, 2005 5.557 5.614 5.536 5.559 32,373,956 -0.05(-0.88%)
Mar 15, 2005 5.624 5.665 5.592 5.609 34,178,304 -0.01(-0.24%)
Mar 14, 2005 5.513 5.624 5.500 5.622 29,600,766 +0.12(+2.16%)
Mar 11, 2005 5.554 5.587 5.490 5.503 29,628,836 -0.06(-1.07%)
Mar 10, 2005 5.569 5.638 5.524 5.562 34,678,744 -0.01(-0.12%)
Mar 09, 2005 5.546 5.624 5.536 5.569 41,011,404 +0.00(+0.06%)
Mar 08, 2005 5.524 5.605 5.519 5.566 38,711,276 +0.04(+0.66%)
Mar 07, 2005 5.440 5.551 5.428 5.529 34,827,464 +0.11(+1.95%)
Mar 04, 2005 5.432 5.460 5.404 5.423 26,846,924 +0.04(+0.83%)
Mar 03, 2005 5.428 5.445 5.364 5.379 30,502,362 -0.06(-1.06%)
Mar 02, 2005 5.410 5.476 5.405 5.437 23,735,424 -0.00(-0.03%)
Mar 01, 2005 5.369 5.447 5.364 5.438 27,020,688 +0.07(+1.29%)
Feb 28, 2005 5.420 5.457 5.354 5.369 27,887,260 -0.03(-0.49%)
Feb 25, 2005 5.432 5.437 5.377 5.395 23,652,638 -0.04(-0.82%)
Feb 24, 2005 5.463 5.485 5.418 5.440 33,114,670 +0.01(+0.18%)
Feb 23, 2005 5.377 5.463 5.377 5.430 24,770,544 +0.08(+1.48%)
Feb 22, 2005 5.410 5.425 5.347 5.351 31,465,452 -0.07(-1.28%)
Feb 18, 2005 5.407 5.448 5.357 5.420 28,824,636 +0.02(+0.40%)
Feb 17, 2005 5.448 5.488 5.394 5.399 31,319,122 -0.05(-0.91%)
Feb 16, 2005 5.382 5.458 5.367 5.448 46,215,652 +0.10(+1.79%)
Feb 15, 2005 5.294 5.397 5.270 5.352 55,958,092 +0.17(+3.35%)
Feb 14, 2005 5.210 5.220 5.134 5.179 34,132,776 -0.04(-0.70%)
Feb 11, 2005 5.253 5.278 5.190 5.215 32,283,814 -0.03(-0.51%)
Feb 10, 2005 5.232 5.326 5.208 5.242 26,439,368 +0.04(+0.86%)
Feb 09, 2005 5.227 5.251 5.175 5.197 23,581,038 -0.04(-0.76%)
Feb 08, 2005 5.237 5.299 5.217 5.237 22,342,950 -0.02(-0.44%)
Feb 07, 2005 5.308 5.324 5.238 5.260 22,500,070 -0.05(-1.03%)
Feb 04, 2005 5.303 5.323 5.275 5.314 28,961,202 +0.00(+0.06%)
Feb 03, 2005 5.185 5.318 5.170 5.311 49,209,812 +0.02(+0.47%)
Feb 02, 2005 5.233 5.352 5.227 5.286 33,472,520 +0.06(+1.14%)
Feb 01, 2005 5.288 5.311 5.225 5.227 37,776,244 -0.10(-1.83%)
Jan 31, 2005 5.379 5.420 5.275 5.324 32,602,890 -0.01(-0.22%)
Jan 28, 2005 5.443 5.453 5.296 5.336 36,751,704 -0.07(-1.31%)
Jan 27, 2005 5.485 5.493 5.387 5.407 35,927,828 -0.07(-1.30%)
Jan 26, 2005 5.481 5.523 5.400 5.478 26,235,780 -0.00(-0.09%)
Jan 25, 2005 5.476 5.533 5.475 5.483 31,401,734 +0.02(+0.45%)
Jan 24, 2005 5.453 5.531 5.435 5.458 31,873,994 +0.01(+0.15%)
Jan 21, 2005 5.428 5.518 5.410 5.450 38,185,388 +0.03(+0.64%)
Jan 20, 2005 5.485 5.500 5.400 5.415 30,971,756 -0.05(-0.85%)
Jan 19, 2005 5.518 5.538 5.458 5.461 23,379,158 -0.09(-1.61%)
Jan 18, 2005 5.523 5.567 5.476 5.551 28,117,192 -0.00(-0.03%)
Jan 14, 2005 5.493 5.566 5.485 5.552 37,826,036 +0.07(+1.24%)
Jan 13, 2005 5.483 5.533 5.458 5.485 39,504,560 -0.01(-0.12%)
Jan 12, 2005 5.501 5.524 5.437 5.491 34,412,064 -0.00(-0.06%)
Jan 11, 2005 5.506 5.541 5.412 5.495 41,372,528 -0.00(-0.03%)
Jan 10, 2005 5.387 5.524 5.387 5.496 45,871,716 +0.11(+2.03%)
Jan 07, 2005 5.342 5.402 5.331 5.387 28,038,070 +0.05(+0.90%)
Jan 06, 2005 5.323 5.425 5.311 5.339 30,076,572 -0.01(-0.15%)
Jan 05, 2005 5.314 5.410 5.261 5.347 41,466,908 +0.05(+0.94%)
Jan 04, 2005 5.463 5.466 5.289 5.298 40,047,140 -0.14(-2.56%)
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.