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

- Apartments

Recent Quotes

My Watchlist

Indicators

Comcast Corp (NQ: CMCSA )

40.03 +1.16 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.043	5.056	4.917	4.964	35,069,100	-0.06(-1.28%)
May 29, 2003	4.952	5.101	4.945	5.028	33,030,800	+0.10(+1.98%)
May 28, 2003	4.959	5.035	4.879	4.931	38,763,196	-0.06(-1.13%)
May 27, 2003	4.919	5.053	4.838	4.987	40,314,592	+0.02(+0.40%)
May 23, 2003	5.086	5.093	4.959	4.967	28,365,722	-0.15(-2.94%)
May 22, 2003	5.071	5.177	5.053	5.117	34,132,376	+0.02(+0.45%)
May 21, 2003	4.979	5.101	4.970	5.094	22,675,246	+0.09(+1.75%)
May 20, 2003	5.022	5.086	4.931	5.007	29,046,096	+0.00(+0.03%)
May 19, 2003	5.160	5.242	5.005	5.005	40,911,128	-0.17(-3.20%)
May 16, 2003	5.073	5.293	5.069	5.171	41,522,580	+0.07(+1.33%)
May 15, 2003	4.960	5.104	4.945	5.103	27,322,992	+0.16(+3.25%)
May 14, 2003	5.020	5.048	4.869	4.942	40,362,556	-0.07(-1.42%)
May 13, 2003	5.137	5.146	4.940	5.013	28,008,202	-0.09(-1.78%)
May 12, 2003	5.099	5.175	4.997	5.104	32,077,954	-0.04(-0.80%)
May 09, 2003	5.065	5.165	5.023	5.146	32,779,288	+0.15(+2.94%)
May 08, 2003	4.942	5.086	4.931	4.998	38,523,372	-0.03(-0.66%)
May 07, 2003	4.891	5.134	4.886	5.031	31,221,440	+0.07(+1.40%)
May 06, 2003	4.874	5.005	4.874	4.962	34,284,736	+0.08(+1.63%)
May 05, 2003	5.055	5.364	4.790	4.883	69,380,840	-0.16(-3.18%)
May 02, 2003	5.203	5.220	5.015	5.043	70,910,072	-0.22(-4.27%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Comcast Corp (NQ: CMCSA )

Historical Prices