Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Widepoint Corp (NY: WYY )

2.690 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 30, 2009 8.100 8.300 7.400 7.600 8,220 -0.60(-7.32%)
Nov 27, 2009 8.000 8.200 7.700 8.200 6,540 +0.00(+0.00%)
Nov 25, 2009 7.900 8.200 7.600 8.200 7,946 +0.20(+2.51%)
Nov 24, 2009 7.700 8.000 7.500 7.999 8,453 +0.10(+1.25%)
Nov 23, 2009 8.100 8.199 7.700 7.900 8,497 -0.20(-2.46%)
Nov 20, 2009 8.500 8.500 8.000 8.099 3,887 -0.40(-4.72%)
Nov 19, 2009 8.300 8.500 7.800 8.500 4,076 +0.20(+2.41%)
Nov 18, 2009 7.500 8.500 6.900 8.300 17,145 -0.20(-2.35%)
Nov 17, 2009 8.300 8.699 7.900 8.500 20,034 +0.00(+0.00%)
Nov 16, 2009 9.000 9.400 8.200 8.500 19,032 -0.30(-3.41%)
Nov 13, 2009 8.800 9.000 8.600 8.800 8,112 +0.10(+1.16%)
Nov 12, 2009 8.400 8.700 8.400 8.699 7,869 +0.10(+1.15%)
Nov 11, 2009 8.600 9.000 8.200 8.600 4,571 +0.02(+0.23%)
Nov 10, 2009 8.600 8.600 8.200 8.580 2,908 +0.08(+0.94%)
Nov 09, 2009 8.600 8.600 8.100 8.500 6,595 -0.10(-1.16%)
Nov 06, 2009 8.600 8.600 8.300 8.600 3,880 +0.10(+1.18%)
Nov 05, 2009 8.300 8.700 8.300 8.500 11,754 +0.20(+2.41%)
Nov 04, 2009 8.500 8.700 8.200 8.300 2,100 -0.20(-2.35%)
Nov 03, 2009 8.500 8.500 8.100 8.500 1,680 +0.00(+0.00%)
Nov 02, 2009 8.200 8.500 8.000 8.500 2,526 +0.01(+0.11%)
Oct 30, 2009 8.400 8.500 8.200 8.491 4,395 -0.01(-0.11%)
Oct 29, 2009 8.500 8.500 8.200 8.500 2,183 +0.10(+1.19%)
Oct 28, 2009 9.000 9.000 8.300 8.400 3,570 -0.20(-2.33%)
Oct 27, 2009 8.700 8.700 7.672 8.600 4,140 +0.11(+1.28%)
Oct 26, 2009 8.600 9.900 8.100 8.491 39,208 -0.11(-1.27%)
Oct 23, 2009 8.500 8.699 8.403 8.600 9,688 +0.10(+1.18%)
Oct 22, 2009 8.300 8.500 8.100 8.500 3,813 +0.00(+0.00%)
Oct 21, 2009 8.600 8.800 8.300 8.500 13,624 +0.00(+0.00%)
Oct 20, 2009 8.500 8.600 8.400 8.500 11,615 +0.30(+3.66%)
Oct 19, 2009 8.200 8.300 8.000 8.200 16,707 +0.11(+1.36%)
Oct 16, 2009 7.500 8.100 7.500 8.090 3,892 +0.39(+5.08%)
Oct 15, 2009 7.400 7.699 7.400 7.699 2,560 +0.30(+4.04%)
Oct 14, 2009 7.300 7.594 7.300 7.400 8,735 +0.00(+0.00%)
Oct 13, 2009 7.200 7.500 7.200 7.400 4,540 +0.10(+1.37%)
Oct 12, 2009 7.500 7.600 7.300 7.300 3,316 -0.20(-2.67%)
Oct 09, 2009 7.000 7.600 7.000 7.500 9,463 +0.49(+6.93%)
Oct 08, 2009 6.800 7.200 6.800 7.014 9,927 +0.21(+3.15%)
Oct 07, 2009 7.000 7.000 6.800 6.800 1,790 -0.20(-2.84%)
Oct 06, 2009 6.600 7.400 6.500 6.999 37,612 +0.40(+6.06%)
Oct 05, 2009 6.500 6.599 6.100 6.599 22,064 +0.20(+3.11%)
Oct 02, 2009 6.600 6.899 6.400 6.400 23,119 -0.20(-3.04%)
Oct 01, 2009 6.700 6.899 6.300 6.601 83,721 +0.00(+0.02%)
Sep 30, 2009 6.100 6.600 5.900 6.600 34,625 +0.70(+11.86%)
Sep 29, 2009 6.500 6.500 5.600 5.900 22,280 +0.18(+3.15%)
Sep 28, 2009 5.809 6.200 5.600 5.720 23,085 -0.28(-4.67%)
Sep 25, 2009 6.000 6.000 5.800 6.000 4,644 +0.00(+0.00%)
Sep 24, 2009 6.600 6.600 5.801 6.000 10,404 -0.30(-4.76%)
Sep 23, 2009 6.500 7.400 6.150 6.300 27,793 +0.11(+1.78%)
Sep 22, 2009 5.600 6.190 5.600 6.190 22,359 +0.29(+4.92%)
Sep 21, 2009 5.000 7.200 5.000 5.900 32,803 +0.60(+11.32%)
Sep 18, 2009 5.800 6.102 5.300 5.300 23,928 -0.80(-13.11%)
Sep 17, 2009 5.200 6.100 5.200 6.100 4,706 +0.40(+7.02%)
Sep 16, 2009 5.800 6.000 5.500 5.700 5,795 -0.30(-5.00%)
Sep 15, 2009 5.787 6.000 5.700 6.000 2,050 +0.21(+3.68%)
Sep 14, 2009 6.000 6.100 5.700 5.787 4,170 -0.51(-8.13%)
Sep 11, 2009 5.700 6.300 5.700 6.299 2,578 +0.60(+10.51%)
Sep 10, 2009 5.800 5.900 5.500 5.700 12,519 -0.20(-3.39%)
Sep 09, 2009 6.000 6.100 5.900 5.900 2,533 -0.01(-0.19%)
Sep 08, 2009 5.100 6.100 5.100 5.911 1,800 -0.39(-6.17%)
Sep 04, 2009 6.300 6.300 6.000 6.300 3,745 +0.20(+3.28%)
Sep 03, 2009 6.100 6.299 6.000 6.100 400 +0.00(+0.00%)
Sep 02, 2009 6.199 6.200 6.100 6.100 240 -0.30(-4.69%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.