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:

Ubiquiti Networks (NY: UI )

174.42 +9.01 (+5.45%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 169.24 170.19 164.87 165.41 41,671 -5.29(-3.10%)
Jul 23, 2024 167.80 171.95 167.80 170.70 28,403 +1.76(+1.04%)
Jul 22, 2024 166.78 169.29 165.00 168.94 29,175 +3.55(+2.15%)
Jul 19, 2024 165.68 166.18 163.09 165.39 37,748 -1.39(-0.83%)
Jul 18, 2024 170.58 172.77 166.26 166.78 43,577 -5.49(-3.19%)
Jul 17, 2024 171.07 175.00 170.45 172.27 64,004 -1.32(-0.76%)
Jul 16, 2024 167.76 174.96 167.76 173.59 111,772 +6.83(+4.10%)
Jul 15, 2024 166.10 169.42 163.90 166.76 107,501 +2.49(+1.52%)
Jul 12, 2024 162.25 167.04 162.25 164.27 72,601 +3.23(+2.01%)
Jul 11, 2024 153.49 162.55 153.49 161.04 134,800 +9.51(+6.28%)
Jul 10, 2024 151.57 152.58 149.45 151.53 45,651 -0.24(-0.16%)
Jul 09, 2024 151.53 151.93 148.55 151.77 66,660 +0.32(+0.21%)
Jul 08, 2024 147.48 153.10 147.48 151.45 94,171 +4.32(+2.94%)
Jul 05, 2024 147.57 147.89 145.35 147.13 39,366 -1.06(-0.72%)
Jul 03, 2024 149.19 149.67 147.53 148.19 20,725 -0.32(-0.22%)
Jul 02, 2024 147.81 149.11 147.36 148.51 40,259 +1.23(+0.84%)
Jul 01, 2024 146.00 148.69 145.78 147.28 46,657 +1.62(+1.11%)
Jun 28, 2024 143.31 145.96 142.46 145.66 112,896 +2.33(+1.63%)
Jun 27, 2024 143.98 146.42 143.23 143.33 50,409 -0.50(-0.35%)
Jun 26, 2024 141.58 144.19 141.58 143.83 33,045 +1.07(+0.75%)
Jun 25, 2024 141.31 143.48 140.26 142.76 39,101 +1.02(+0.72%)
Jun 24, 2024 144.00 145.50 141.28 141.74 49,710 -1.75(-1.22%)
Jun 21, 2024 140.35 143.49 139.06 143.49 64,268 +3.42(+2.44%)
Jun 20, 2024 143.35 144.94 139.48 140.07 66,752 -4.76(-3.29%)
Jun 18, 2024 146.79 147.58 143.91 144.83 59,638 -1.61(-1.10%)
Jun 17, 2024 142.80 146.62 142.72 146.44 49,199 +2.79(+1.94%)
Jun 14, 2024 144.58 144.58 141.76 143.65 37,298 -2.47(-1.69%)
Jun 13, 2024 145.90 146.36 143.02 146.12 47,063 -0.45(-0.31%)
Jun 12, 2024 150.27 151.50 145.13 146.57 59,501 +0.57(+0.39%)
Jun 11, 2024 142.69 146.03 141.73 146.00 52,074 +1.47(+1.02%)
Jun 10, 2024 144.00 145.96 143.39 144.53 117,241 -0.35(-0.24%)
Jun 07, 2024 146.29 147.01 144.28 144.88 60,987 -3.93(-2.64%)
Jun 06, 2024 149.45 149.63 147.42 148.81 48,956 -1.10(-0.73%)
Jun 05, 2024 144.53 150.93 143.82 149.91 123,427 +5.64(+3.91%)
Jun 04, 2024 145.13 145.70 142.78 144.27 96,722 -2.61(-1.78%)
Jun 03, 2024 145.05 146.90 141.11 146.88 72,643 +3.72(+2.60%)
May 31, 2024 144.06 144.81 142.37 143.16 54,072 +0.12(+0.08%)
May 30, 2024 142.00 144.10 142.00 143.04 42,306 +1.48(+1.05%)
May 29, 2024 142.56 143.16 141.14 141.56 51,095 -3.12(-2.16%)
May 28, 2024 146.27 147.20 142.84 144.68 83,022 -0.87(-0.60%)
May 24, 2024 147.13 147.13 144.17 145.55 52,020 +0.27(+0.19%)
May 23, 2024 152.00 152.00 143.46 145.28 79,177 -6.78(-4.46%)
May 22, 2024 150.29 152.55 148.86 152.06 78,388 +0.67(+0.44%)
May 21, 2024 147.76 151.66 147.13 151.39 82,671 +2.48(+1.67%)
May 20, 2024 145.72 149.21 145.56 148.91 111,954 +2.54(+1.74%)
May 17, 2024 142.21 147.10 141.00 146.37 102,543 +4.92(+3.48%)
May 16, 2024 139.93 141.48 138.16 141.45 85,829 +1.92(+1.38%)
May 15, 2024 137.42 139.59 134.15 139.53 95,909 +2.86(+2.09%)
May 14, 2024 137.84 140.02 135.38 136.67 172,952 +2.27(+1.69%)
May 13, 2024 127.53 135.29 127.53 134.40 170,639 +7.75(+6.12%)
May 10, 2024 118.15 126.73 116.09 126.65 197,964 +10.46(+9.00%)
May 09, 2024 114.51 117.05 114.51 116.20 60,234 +2.18(+1.91%)
May 08, 2024 112.25 114.89 111.83 114.02 46,027 +0.77(+0.68%)
May 07, 2024 112.86 115.09 112.51 113.25 50,654 +1.25(+1.12%)
May 06, 2024 111.06 112.31 109.85 112.00 80,557 +1.27(+1.14%)
May 03, 2024 113.08 115.30 110.21 110.73 98,312 -0.43(-0.39%)
May 02, 2024 110.84 111.53 108.54 111.16 65,557 +1.75(+1.60%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.