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

Homestreet Inc (NQ: HMST )

10.15 +1.39 (+15.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2023 9.344 9.550 9.255 9.304 792,393 -0.04(-0.42%)
Aug 30, 2023 9.235 9.373 8.999 9.344 190,949 +0.12(+1.28%)
Aug 29, 2023 9.275 9.324 9.127 9.225 301,088 -0.05(-0.53%)
Aug 28, 2023 9.117 9.314 9.048 9.275 307,581 +0.23(+2.50%)
Aug 25, 2023 9.284 9.353 8.851 9.048 421,351 -0.18(-1.92%)
Aug 24, 2023 9.028 9.304 8.989 9.225 453,351 +0.16(+1.74%)
Aug 23, 2023 8.969 9.088 8.822 9.068 280,745 +0.08(+0.88%)
Aug 22, 2023 9.255 9.304 8.861 8.989 579,592 -0.29(-3.08%)
Aug 21, 2023 9.570 9.570 9.142 9.275 543,360 -0.27(-2.79%)
Aug 18, 2023 9.531 9.757 9.373 9.540 456,986 -0.17(-1.72%)
Aug 17, 2023 9.659 9.796 9.284 9.708 472,295 +0.13(+1.34%)
Aug 16, 2023 9.501 9.806 9.422 9.580 256,102 +0.02(+0.21%)
Aug 15, 2023 9.550 9.649 9.216 9.560 549,874 -0.19(-1.92%)
Aug 14, 2023 10.36 10.36 9.698 9.747 842,291 -0.74(-7.04%)
Aug 11, 2023 10.19 10.57 10.07 10.49 405,976 +0.22(+2.11%)
Aug 10, 2023 10.41 10.53 10.24 10.27 418,050 -0.10(-0.95%)
Aug 09, 2023 10.70 10.70 10.34 10.37 488,323 -0.40(-3.75%)
Aug 08, 2023 10.42 10.93 10.29 10.77 525,996 -0.06(-0.54%)
Aug 07, 2023 10.32 11.16 10.21 10.83 672,209 +0.57(+5.51%)
Aug 04, 2023 10.29 10.57 10.18 10.26 994,678 -0.03(-0.28%)
Aug 03, 2023 9.152 10.39 9.074 10.29 967,712 +1.09(+11.88%)
Aug 02, 2023 9.006 9.318 8.236 9.201 977,700 +0.27(+3.06%)
Aug 01, 2023 8.928 9.025 8.391 8.928 1,046,300 -0.05(-0.54%)
Jul 31, 2023 9.513 10.73 8.854 8.976 2,195,657 -0.82(-8.37%)
Jul 28, 2023 9.884 10.51 9.664 9.796 943,106 -0.03(-0.30%)
Jul 27, 2023 9.718 10.30 9.562 9.825 1,080,595 +0.32(+3.39%)
Jul 26, 2023 8.762 9.561 8.672 9.503 467,846 +0.99(+11.57%)
Jul 25, 2023 8.781 9.045 8.489 8.518 670,861 -0.19(-2.13%)
Jul 24, 2023 8.167 8.762 8.167 8.703 390,463 +0.56(+6.83%)
Jul 21, 2023 8.479 8.576 8.059 8.147 497,180 -0.29(-3.47%)
Jul 20, 2023 8.284 8.615 8.030 8.440 523,047 -0.11(-1.26%)
Jul 19, 2023 8.050 8.674 7.825 8.547 761,136 +0.59(+7.35%)
Jul 18, 2023 7.074 8.050 7.074 7.962 643,168 +0.90(+12.71%)
Jul 17, 2023 6.830 7.240 6.830 7.064 351,199 +0.19(+2.69%)
Jul 14, 2023 7.249 7.249 6.674 6.879 478,104 -0.25(-3.56%)
Jul 13, 2023 7.123 7.142 6.793 7.132 434,134 +0.15(+2.09%)
Jul 12, 2023 6.918 7.206 6.820 6.986 596,895 +0.20(+3.02%)
Jul 11, 2023 6.313 6.840 6.196 6.781 542,918 +0.47(+7.42%)
Jul 10, 2023 6.069 6.449 5.962 6.313 684,545 +0.30(+5.03%)
Jul 07, 2023 5.903 6.157 5.903 6.010 515,398 +0.11(+1.82%)
Jul 06, 2023 5.883 5.952 5.670 5.903 298,454 -0.10(-1.63%)
Jul 05, 2023 6.049 6.342 5.882 6.001 413,545 -0.20(-3.15%)
Jul 03, 2023 5.796 6.205 5.796 6.196 242,917 +0.42(+7.26%)
Jun 30, 2023 6.157 6.157 5.718 5.776 513,459 -0.33(-5.43%)
Jun 29, 2023 5.854 6.147 5.854 6.108 355,535 +0.27(+4.68%)
Jun 28, 2023 5.854 5.883 5.649 5.835 333,529 -0.03(-0.50%)
Jun 27, 2023 6.020 6.040 5.796 5.864 265,466 -0.11(-1.80%)
Jun 26, 2023 5.874 6.137 5.854 5.971 339,552 +0.09(+1.49%)
Jun 23, 2023 5.883 5.991 5.747 5.883 677,773 -0.12(-1.95%)
Jun 22, 2023 6.098 6.127 5.903 6.001 315,690 -0.11(-1.76%)
Jun 21, 2023 6.254 6.420 6.108 6.108 172,231 -0.17(-2.64%)
Jun 20, 2023 6.391 6.391 6.157 6.274 314,781 -0.13(-1.98%)
Jun 16, 2023 6.742 6.840 6.352 6.401 1,003,671 -0.29(-4.37%)
Jun 15, 2023 6.371 6.772 6.293 6.693 398,186 +0.29(+4.57%)
Jun 14, 2023 6.635 7.141 6.401 6.401 763,291 -0.23(-3.53%)
Jun 13, 2023 6.332 7.015 6.196 6.635 590,387 +0.32(+5.10%)
Jun 12, 2023 6.362 6.684 6.108 6.313 503,172 -0.06(-0.92%)
Jun 09, 2023 6.703 6.820 6.244 6.371 669,525 -0.35(-5.22%)
Jun 08, 2023 6.508 6.771 6.323 6.723 668,291 +0.17(+2.53%)
Jun 07, 2023 6.225 6.635 6.088 6.557 583,183 +0.48(+7.87%)
Jun 06, 2023 5.493 6.147 5.459 6.079 718,684 +0.56(+10.07%)
Jun 05, 2023 5.581 5.581 5.152 5.522 555,258 +0.02(+0.35%)
Jun 02, 2023 5.288 5.674 5.220 5.503 1,062,738 +0.35(+6.82%)
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.