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

Remitly Global Inc (NQ: RELY )

12.99 -0.10 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2022 7.800 8.030 7.580 7.660 654,777 -0.31(-3.89%)
Jun 29, 2022 8.290 8.495 7.890 7.970 875,633 -0.32(-3.86%)
Jun 28, 2022 8.900 9.000 8.280 8.290 987,156 -0.62(-6.96%)
Jun 27, 2022 9.280 9.420 8.695 8.910 857,780 -0.32(-3.47%)
Jun 24, 2022 9.280 9.595 8.785 9.230 9,167,477 +0.08(+0.87%)
Jun 23, 2022 8.520 9.340 8.510 9.150 1,222,136 +0.72(+8.54%)
Jun 22, 2022 8.320 9.110 8.245 8.430 3,294,589 -0.06(-0.71%)
Jun 21, 2022 9.150 9.520 8.300 8.490 2,807,132 -0.39(-4.39%)
Jun 17, 2022 8.800 9.310 8.730 8.880 2,622,297 +0.03(+0.34%)
Jun 16, 2022 8.980 9.200 8.580 8.850 2,814,968 -0.51(-5.45%)
Jun 15, 2022 8.850 9.560 8.800 9.360 3,132,883 +0.55(+6.24%)
Jun 14, 2022 8.760 9.030 8.500 8.810 1,071,139 +0.08(+0.92%)
Jun 13, 2022 9.060 9.370 8.560 8.730 1,182,425 -0.70(-7.42%)
Jun 10, 2022 9.790 10.25 9.410 9.430 1,233,457 -0.58(-5.79%)
Jun 09, 2022 10.23 10.49 9.730 10.01 1,589,713 -0.37(-3.56%)
Jun 08, 2022 10.43 11.14 10.30 10.38 981,544 -0.17(-1.61%)
Jun 07, 2022 10.71 11.04 10.01 10.55 1,507,679 -0.32(-2.94%)
Jun 06, 2022 12.47 12.75 10.54 10.87 1,913,878 -1.46(-11.84%)
Jun 03, 2022 11.59 12.36 11.04 12.33 1,689,442 +0.58(+4.94%)
Jun 02, 2022 11.27 11.87 11.21 11.75 1,257,775 +0.40(+3.52%)
Jun 01, 2022 10.98 11.53 10.93 11.35 1,051,882 +0.40(+3.65%)
May 31, 2022 11.54 11.68 10.51 10.95 3,699,444 -0.53(-4.62%)
May 27, 2022 11.66 12.12 10.90 11.48 1,978,221 -0.17(-1.46%)
May 26, 2022 10.65 11.77 10.61 11.65 1,424,079 +0.94(+8.78%)
May 25, 2022 9.860 10.98 9.640 10.71 926,915 +0.72(+7.21%)
May 24, 2022 9.980 10.36 9.670 9.990 1,000,993 -0.37(-3.57%)
May 23, 2022 10.39 10.68 10.08 10.36 1,245,680 +0.07(+0.68%)
May 20, 2022 10.28 10.51 9.810 10.29 1,215,434 +0.08(+0.78%)
May 19, 2022 9.340 10.45 9.340 10.21 1,193,792 +0.76(+8.04%)
May 18, 2022 9.220 9.820 9.140 9.450 819,027 -0.13(-1.36%)
May 17, 2022 9.530 9.719 9.030 9.580 1,197,336 +0.61(+6.80%)
May 16, 2022 8.520 9.160 8.180 8.970 1,022,976 +0.47(+5.53%)
May 13, 2022 7.650 8.540 7.650 8.500 1,982,893 +1.13(+15.33%)
May 12, 2022 6.660 7.760 6.660 7.370 1,876,451 +0.49(+7.12%)
May 11, 2022 7.110 7.350 6.780 6.880 1,704,160 -0.43(-5.88%)
May 10, 2022 7.440 7.719 6.950 7.310 1,614,442 -0.10(-1.35%)
May 09, 2022 7.870 8.170 7.040 7.410 4,018,789 -0.89(-10.72%)
May 06, 2022 9.820 9.820 8.175 8.300 2,355,440 -2.09(-20.12%)
May 05, 2022 11.77 11.77 10.09 10.39 1,173,287 -1.31(-11.20%)
May 04, 2022 11.51 11.73 10.77 11.70 969,046 +0.27(+2.36%)
May 03, 2022 11.58 11.85 11.37 11.43 607,476 -0.25(-2.14%)
May 02, 2022 10.84 11.69 10.56 11.68 839,188 +0.58(+5.23%)
Apr 29, 2022 11.01 11.55 10.95 11.10 904,803 +0.00(+0.00%)
Apr 28, 2022 10.31 11.32 10.08 11.10 912,828 +0.87(+8.50%)
Apr 27, 2022 10.16 10.56 10.10 10.23 583,280 +0.07(+0.69%)
Apr 26, 2022 10.34 10.38 9.560 10.16 987,021 -0.29(-2.78%)
Apr 25, 2022 9.810 10.58 9.810 10.45 563,332 +0.52(+5.24%)
Apr 22, 2022 10.23 10.31 9.760 9.930 913,865 -0.22(-2.17%)
Apr 21, 2022 10.88 11.17 9.990 10.15 626,503 -0.56(-5.23%)
Apr 20, 2022 10.87 11.10 10.57 10.71 1,058,638 -0.05(-0.46%)
Apr 19, 2022 10.19 10.94 10.10 10.76 557,503 +0.48(+4.67%)
Apr 18, 2022 10.45 10.46 9.860 10.28 638,397 -0.24(-2.28%)
Apr 14, 2022 10.60 11.15 10.34 10.52 565,122 -0.13(-1.22%)
Apr 13, 2022 10.22 10.87 10.19 10.65 639,480 +0.41(+4.00%)
Apr 12, 2022 10.27 10.62 10.16 10.24 502,666 +0.20(+1.99%)
Apr 11, 2022 10.01 10.19 9.770 10.04 481,027 -0.08(-0.79%)
Apr 08, 2022 10.17 10.26 9.845 10.12 639,857 -0.17(-1.65%)
Apr 07, 2022 10.58 10.80 10.04 10.29 942,480 -0.34(-3.20%)
Apr 06, 2022 10.95 11.00 10.37 10.63 956,310 -0.43(-3.89%)
Apr 05, 2022 11.27 11.32 11.01 11.06 858,472 -0.22(-1.95%)
Apr 04, 2022 10.45 11.30 10.43 11.28 1,074,990 +0.93(+8.99%)
Apr 01, 2022 9.920 10.36 9.840 10.35 547,766 +0.48(+4.86%)
Mar 31, 2022 10.16 10.50 9.860 9.870 541,124 -0.26(-2.57%)
Mar 30, 2022 10.55 10.85 10.04 10.13 759,590 -0.51(-4.79%)
Mar 29, 2022 10.13 10.64 9.970 10.64 1,130,972 +0.66(+6.61%)
Mar 28, 2022 9.630 10.06 9.530 9.980 894,436 +0.40(+4.18%)
Mar 25, 2022 9.780 9.850 9.470 9.580 683,329 -0.13(-1.34%)
Mar 24, 2022 9.470 9.880 9.270 9.710 2,097,961 +0.36(+3.85%)
Mar 23, 2022 9.540 9.700 9.100 9.350 3,817,886 -0.31(-3.21%)
Mar 22, 2022 9.630 10.22 9.630 9.660 984,212 +0.06(+0.63%)
Mar 21, 2022 9.600 9.840 9.330 9.600 1,135,003 -0.11(-1.13%)
Mar 18, 2022 9.200 9.780 9.010 9.710 1,695,160 +0.33(+3.52%)
Mar 17, 2022 8.810 9.460 8.750 9.380 1,526,925 +0.47(+5.27%)
Mar 16, 2022 8.570 8.950 8.490 8.910 1,081,457 +0.54(+6.45%)
Mar 15, 2022 8.290 8.719 7.930 8.370 2,146,129 -0.18(-2.11%)
Mar 14, 2022 8.860 9.013 8.300 8.550 2,441,004 -0.58(-6.35%)
Mar 11, 2022 9.580 9.580 9.020 9.130 465,553 -0.19(-2.04%)
Mar 10, 2022 9.290 9.440 8.970 9.320 562,537 -0.22(-2.31%)
Mar 09, 2022 9.110 9.870 8.870 9.540 786,574 +0.58(+6.47%)
Mar 08, 2022 9.240 9.366 8.660 8.960 1,670,872 -0.42(-4.48%)
Mar 07, 2022 10.15 10.24 9.020 9.380 1,511,731 -0.88(-8.58%)
Mar 04, 2022 10.64 10.64 9.600 10.26 2,895,859 -0.43(-4.02%)
Mar 03, 2022 12.01 12.22 10.40 10.69 2,228,620 -0.21(-1.93%)
Mar 02, 2022 10.96 11.79 10.29 10.90 792,977 +0.07(+0.65%)
Mar 01, 2022 10.94 11.30 10.67 10.83 572,412 -0.12(-1.10%)
Feb 28, 2022 10.91 10.99 10.50 10.95 649,289 +0.15(+1.39%)
Feb 25, 2022 10.73 11.03 10.56 10.80 598,019 -0.05(-0.46%)
Feb 24, 2022 9.620 10.90 9.450 10.85 620,253 +0.85(+8.50%)
Feb 23, 2022 10.66 10.72 9.960 10.00 551,507 -0.57(-5.39%)
Feb 22, 2022 10.24 10.87 10.16 10.57 551,806 +0.12(+1.15%)
Feb 18, 2022 10.45 0 -0.54(-4.91%)
Feb 17, 2022 11.98 12.08 10.93 10.99 575,983 -1.36(-11.01%)
Feb 16, 2022 13.08 13.08 11.92 12.35 403,620 -0.72(-5.51%)
Feb 15, 2022 12.98 13.48 12.69 13.07 613,948 +0.43(+3.40%)
Feb 14, 2022 12.30 13.26 12.23 12.64 289,645 +0.27(+2.18%)
Feb 11, 2022 12.72 13.11 12.13 12.37 333,102 -0.16(-1.28%)
Feb 10, 2022 12.68 13.59 12.27 12.53 317,797 -0.36(-2.79%)
Feb 09, 2022 12.48 13.14 12.45 12.89 357,777 +0.64(+5.22%)
Feb 08, 2022 11.71 12.26 11.63 12.25 322,078 +0.36(+3.03%)
Feb 07, 2022 11.11 12.29 11.10 11.89 592,758 +0.67(+5.97%)
Feb 04, 2022 10.92 11.48 10.71 11.22 401,275 +0.24(+2.19%)
Feb 03, 2022 11.23 10.84 10.98 437,871 -0.71(-6.07%)
Feb 02, 2022 12.86 12.93 11.58 11.69 375,561 -1.06(-8.31%)
Feb 01, 2022 12.26 13.00 12.09 12.75 495,537 +0.58(+4.77%)
Jan 31, 2022 11.37 12.25 12.17 758,368 +0.93(+8.27%)
Jan 28, 2022 11.44 11.59 10.71 11.24 955,765 -0.25(-2.18%)
Jan 27, 2022 12.12 12.37 11.24 11.49 674,345 -0.46(-3.85%)
Jan 26, 2022 13.26 13.36 11.75 11.95 544,079 -0.53(-4.25%)
Jan 25, 2022 12.70 13.10 12.05 12.48 726,498 -0.74(-5.60%)
Jan 24, 2022 13.00 13.32 11.95 13.22 627,919 +0.05(+0.38%)
Jan 21, 2022 14.44 14.81 13.02 13.17 883,567 -1.32(-9.11%)
Jan 20, 2022 14.50 15.18 14.43 14.49 662,155 +0.13(+0.91%)
Jan 19, 2022 14.79 15.15 14.33 14.36 583,128 -0.28(-1.91%)
Jan 18, 2022 14.82 15.47 14.49 14.64 598,820 -0.36(-2.40%)
Jan 14, 2022 15.00 0 -0.13(-0.86%)
Jan 13, 2022 15.67 15.93 14.81 15.13 292,121 -0.51(-3.26%)
Jan 12, 2022 16.50 16.82 15.55 15.64 396,872 -0.68(-4.17%)
Jan 11, 2022 15.52 16.65 15.41 16.32 580,189 +0.68(+4.35%)
Jan 10, 2022 15.58 15.79 14.91 15.64 376,625 -0.28(-1.76%)
Jan 07, 2022 16.15 16.65 15.88 15.92 365,244 -0.36(-2.21%)
Jan 06, 2022 16.62 17.18 15.87 16.28 410,670 -0.33(-1.99%)
Jan 05, 2022 18.38 18.65 16.50 16.61 1,035,606 -1.95(-10.51%)
Jan 04, 2022 20.02 20.14 17.85 18.56 861,748 -1.54(-7.66%)
Jan 03, 2022 20.92 20.95 19.87 20.10 376,323 -0.52(-2.52%)
Dec 31, 2021 20.75 21.26 20.29 20.62 461,232 -0.08(-0.39%)
Dec 30, 2021 20.32 20.92 20.07 20.70 368,894 +0.26(+1.27%)
Dec 29, 2021 20.45 20.52 19.35 20.44 370,564 -0.11(-0.54%)
Dec 28, 2021 21.12 21.24 20.28 20.55 238,524 -0.65(-3.07%)
Dec 27, 2021 21.91 21.92 20.86 21.20 443,754 -0.38(-1.76%)
Dec 23, 2021 20.34 22.14 20.20 21.58 502,179 +1.16(+5.68%)
Dec 22, 2021 20.20 21.12 19.61 20.42 437,365 +0.72(+3.65%)
Dec 21, 2021 19.83 20.19 19.24 19.70 639,899 +0.04(+0.20%)
Dec 20, 2021 18.87 20.03 18.17 19.66 928,426 +0.44(+2.29%)
Dec 17, 2021 18.20 19.30 17.10 19.22 2,623,610 +0.84(+4.57%)
Dec 16, 2021 19.74 20.04 18.05 18.38 471,303 -1.38(-6.98%)
Dec 15, 2021 18.55 20.33 17.86 19.76 1,110,018 +1.66(+9.17%)
Dec 14, 2021 18.21 18.67 17.48 18.10 590,579 -0.60(-3.21%)
Dec 13, 2021 20.16 20.62 18.21 18.70 637,692 -1.03(-5.22%)
Dec 10, 2021 19.98 20.24 19.27 19.73 337,907 -0.29(-1.45%)
Dec 09, 2021 21.31 21.47 19.85 20.02 957,709 -1.35(-6.32%)
Dec 08, 2021 21.37 21.55 20.53 21.37 635,536 -0.03(-0.14%)
Dec 07, 2021 20.95 22.22 20.85 21.40 581,732 +0.90(+4.39%)
Dec 06, 2021 20.54 21.09 19.48 20.50 537,192 +0.00(+0.00%)
Dec 03, 2021 22.00 22.55 19.89 20.50 610,540 -1.49(-6.78%)
Dec 02, 2021 23.15 23.15 21.32 21.99 955,609 -0.88(-3.85%)
Dec 01, 2021 24.39 25.20 22.78 22.87 514,759 -1.19(-4.95%)
Nov 30, 2021 25.11 25.38 24.59 24.06 544,741 -0.92(-3.68%)
Nov 29, 2021 25.88 25.88 24.52 24.98 575,811 -0.45(-1.77%)
Nov 26, 2021 25.44 25.76 24.75 25.43 216,045 -0.20(-0.78%)
Nov 24, 2021 24.64 26.02 24.34 25.63 275,869 +1.03(+4.19%)
Nov 23, 2021 25.21 25.62 23.74 24.60 720,611 -0.91(-3.57%)
Nov 22, 2021 26.91 27.69 24.32 25.51 535,217 -1.34(-4.99%)
Nov 19, 2021 26.35 27.31 25.53 26.85 377,969 +0.59(+2.25%)
Nov 18, 2021 27.00 26.29 25.97 26.26 867,802 -0.74(-2.74%)
Nov 17, 2021 28.36 28.83 26.75 27.00 906,836 -1.36(-4.80%)
Nov 16, 2021 30.93 31.23 28.21 28.36 819,918 -2.31(-7.53%)
Nov 15, 2021 30.66 31.50 30.20 30.67 447,305 +0.10(+0.33%)
Nov 12, 2021 31.01 31.96 30.23 30.57 715,456 -0.27(-0.88%)
Nov 11, 2021 36.65 37.00 29.90 30.84 2,359,430 -5.66(-15.51%)
Nov 10, 2021 35.32 36.50 726,285 -1.05(-2.80%)
Nov 09, 2021 36.10 37.87 35.60 37.55 604,173 +1.50(+4.16%)
Nov 08, 2021 34.33 36.29 34.04 36.05 391,725 +2.02(+5.94%)
Nov 05, 2021 34.26 34.46 32.83 34.03 232,056 +0.06(+0.18%)
Nov 04, 2021 31.19 34.47 31.18 33.97 466,858 +2.77(+8.88%)
Nov 03, 2021 31.00 31.44 30.60 31.20 320,871 +0.10(+0.32%)
Nov 02, 2021 33.20 33.90 31.05 31.10 500,387 -2.29(-6.86%)
Nov 01, 2021 30.74 33.57 30.62 33.39 955,064 +2.77(+9.05%)
Oct 29, 2021 31.75 30.41 30.62 433,182 -1.37(-4.28%)
Oct 28, 2021 32.62 31.71 31.99 638,587 +0.53(+1.68%)
Oct 27, 2021 31.54 32.58 31.00 31.46 503,798 -0.30(-0.94%)
Oct 26, 2021 32.70 30.56 31.76 1,127,987 -0.93(-2.84%)
Oct 25, 2021 34.08 32.69 796,861 -1.43(-4.19%)
Oct 22, 2021 35.15 36.00 33.74 34.12 633,420 -1.38(-3.89%)
Oct 21, 2021 34.25 35.78 34.25 35.50 706,294 +1.05(+3.05%)
Oct 20, 2021 34.21 35.77 33.77 34.45 1,071,176 +0.54(+1.59%)
Oct 19, 2021 39.55 41.04 32.51 33.91 4,186,999 -6.55(-16.19%)
Oct 18, 2021 40.55 41.27 39.22 40.46 560,183 +0.26(+0.65%)
Oct 15, 2021 38.73 41.40 38.53 40.20 505,682 +1.90(+4.96%)
Oct 14, 2021 38.41 39.07 37.58 38.30 371,965 -0.43(-1.11%)
Oct 13, 2021 36.29 39.42 36.29 38.73 252,881 +2.55(+7.05%)
Oct 12, 2021 37.50 37.80 35.62 36.18 542,435 -1.22(-3.26%)
Oct 11, 2021 38.69 38.99 36.97 37.40 466,248 -1.60(-4.10%)
Oct 08, 2021 39.00 39.74 39.00 39.00 140,985 -0.21(-0.54%)
Oct 07, 2021 39.72 41.00 39.00 39.21 292,559 -0.27(-0.68%)
Oct 06, 2021 38.92 39.98 38.91 39.48 157,101 -0.08(-0.20%)
Oct 05, 2021 38.19 39.95 37.70 39.56 381,282 +1.27(+3.32%)
Oct 04, 2021 37.64 39.16 37.50 38.29 593,463 +0.62(+1.65%)
Oct 01, 2021 37.54 38.04 37.00 37.67 831,467 +0.97(+2.64%)
Sep 30, 2021 37.00 37.47 35.55 36.70 736,063 -0.30(-0.81%)
Sep 29, 2021 37.71 39.22 36.53 37.00 1,379,409 -1.10(-2.89%)
Sep 28, 2021 40.30 40.39 37.49 38.10 1,763,995 -2.90(-7.07%)
Sep 27, 2021 42.29 42.81 40.30 41.00 1,748,039 -3.08(-6.99%)
Sep 24, 2021 47.05 48.10 42.01 44.08 2,397,479 -4.37(-9.02%)
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.