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

Altigen Communications Inc (OP: ATGN )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 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 (%)
May 28, 2010 0.7200 0.7600 0.7200 0.7600 5,000 +0.03(+4.11%)
May 27, 2010 0.6500 0.8000 0.6500 0.7300 8,850 +0.01(+1.39%)
May 26, 2010 0.7600 0.7600 0.7200 0.7200 9,114 -0.04(-5.26%)
May 24, 2010 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
May 21, 2010 0.8000 0.8000 0.8000 0.8000 300 -0.01(-1.23%)
May 20, 2010 0.8100 0.8100 0.8100 0.8100 171 +0.01(+1.25%)
May 19, 2010 0.8000 0.8100 0.8000 0.8000 58,362 +0.00(+0.00%)
May 17, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 14, 2010 0.8000 0.8000 0.8000 0.8000 2,480 +0.00(+0.00%)
May 13, 2010 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
May 11, 2010 0.8000 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
May 10, 2010 0.8000 0.8900 0.8000 0.8200 2,578 +0.02(+2.50%)
May 07, 2010 0.8500 0.8500 0.8000 0.8000 18,810 -0.05(-5.88%)
May 06, 2010 0.8500 0.8500 0.8500 0.8500 8,288 +0.00(+0.00%)
May 05, 2010 0.8500 0.8500 0.8500 0.8500 2,128 -0.05(-5.56%)
May 03, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 30, 2010 0.9000 0.9000 0.8500 0.9000 15,100 -0.05(-5.26%)
Apr 29, 2010 0.8600 0.9500 0.8500 0.9500 96,300 +0.10(+11.76%)
Apr 28, 2010 0.8500 0.8500 0.8500 0.8500 10,726 +0.01(+1.19%)
Apr 27, 2010 0.8200 0.8500 0.8200 0.8400 44,640 +0.00(+0.00%)
Apr 26, 2010 0.8000 0.8700 0.8000 0.8400 161,696 +0.04(+5.00%)
Apr 23, 2010 0.7700 0.8200 0.7500 0.8000 9,981 +0.00(+0.00%)
Apr 22, 2010 0.7600 0.8000 0.7500 0.8000 52,733 +0.05(+6.68%)
Apr 21, 2010 0.7200 0.7500 0.7200 0.7499 4,923 +0.03(+4.15%)
Apr 20, 2010 0.7300 0.7300 0.7200 0.7200 10,200 -0.02(-2.70%)
Apr 19, 2010 0.7100 0.7500 0.7100 0.7400 12,595 +0.03(+4.23%)
Apr 16, 2010 0.6700 0.7100 0.6700 0.7100 65,500 +0.09(+14.52%)
Apr 15, 2010 0.7200 0.7200 0.6200 0.6200 2,229 -0.12(-16.22%)
Apr 14, 2010 0.7000 0.7400 0.6200 0.7400 3,220 +0.04(+5.71%)
Apr 13, 2010 0.6800 0.7000 0.6800 0.7000 53,567 +0.05(+7.69%)
Apr 12, 2010 0.6500 0.6500 0.6500 0.6500 1,800 +0.03(+4.84%)
Apr 09, 2010 0.6200 0.6200 0.6200 0.6200 987 +0.01(+1.64%)
Apr 08, 2010 0.6100 0.6100 0.6100 0.6100 1,125 -0.09(-12.86%)
Apr 07, 2010 0.7000 0.7000 0.7000 0.7000 1,030 +0.00(+0.00%)
Apr 06, 2010 0.7000 0.7000 0.6100 0.7000 7,100 +0.00(+0.00%)
Apr 05, 2010 0.7000 0.7000 0.7000 0.7000 5,225 +0.05(+7.69%)
Apr 01, 2010 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Mar 31, 2010 0.6000 0.7000 0.6000 0.7000 3,300 +0.10(+16.67%)
Mar 29, 2010 0.6000 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Mar 26, 2010 0.6900 0.6900 0.6500 0.6500 3,200 -0.06(-8.26%)
Mar 25, 2010 0.6000 0.7200 0.6000 0.7085 6,830 +0.12(+20.08%)
Mar 24, 2010 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Mar 23, 2010 0.5700 0.6100 0.5700 0.6000 19,950 +0.02(+3.45%)
Mar 22, 2010 0.7000 0.8000 0.5700 0.5800 346,565 -0.11(-15.94%)
Mar 19, 2010 0.7000 0.7000 0.6900 0.6900 5,100 +0.00(+0.00%)
Mar 18, 2010 0.7000 0.7000 0.6900 0.6900 522 +0.03(+4.55%)
Mar 17, 2010 0.7100 0.7100 0.6000 0.6600 24,078 -0.05(-7.04%)
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.