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

United Homes Group, Inc - Class A Common Stock (NQ: UHG )

6.200 +0.070 (+1.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 6.200 6.380 6.110 6.130 22,289 -0.01(-0.16%)
Sep 30, 2024 6.400 6.540 5.970 6.140 88,430 -0.21(-3.31%)
Sep 27, 2024 6.250 6.490 6.140 6.350 157,102 +0.19(+3.08%)
Sep 26, 2024 6.100 6.576 6.040 6.160 158,355 +0.59(+10.59%)
Sep 25, 2024 6.090 6.088 5.420 5.570 42,403 -0.53(-8.69%)
Sep 24, 2024 5.309 6.135 5.309 6.100 27,721 +0.40(+7.02%)
Sep 23, 2024 5.680 5.700 5.350 5.700 22,449 +0.08(+1.42%)
Sep 20, 2024 5.590 5.700 5.260 5.620 134,226 +0.02(+0.36%)
Sep 19, 2024 5.510 5.950 5.320 5.600 104,993 +0.09(+1.63%)
Sep 18, 2024 5.260 5.510 5.250 5.510 44,068 +0.17(+3.18%)
Sep 17, 2024 5.410 5.530 5.240 5.340 24,632 -0.06(-1.11%)
Sep 16, 2024 5.450 5.850 5.200 5.400 151,168 +0.01(+0.19%)
Sep 13, 2024 5.300 5.890 5.170 5.390 120,456 +0.22(+4.26%)
Sep 12, 2024 5.540 5.590 5.150 5.170 28,103 -0.02(-0.39%)
Sep 11, 2024 5.300 5.352 5.101 5.190 18,187 -0.11(-2.08%)
Sep 10, 2024 5.340 5.470 5.100 5.300 25,192 -0.16(-2.93%)
Sep 09, 2024 5.600 5.925 5.370 5.460 34,673 -0.19(-3.36%)
Sep 06, 2024 5.800 5.830 5.600 5.650 20,444 -0.27(-4.56%)
Sep 05, 2024 6.050 6.240 5.910 5.920 7,628 -0.22(-3.58%)
Sep 04, 2024 5.720 6.140 5.590 6.140 11,836 +0.34(+5.86%)
Sep 03, 2024 5.990 6.010 5.740 5.800 6,308 -0.29(-4.76%)
Aug 30, 2024 6.080 6.090 6.080 6.090 2,138 +0.04(+0.66%)
Aug 29, 2024 5.890 6.050 5.890 6.050 18,128 +0.19(+3.24%)
Aug 28, 2024 6.030 6.044 5.682 5.860 9,903 -0.41(-6.54%)
Aug 27, 2024 6.400 6.500 6.270 6.270 5,799 -0.16(-2.49%)
Aug 26, 2024 6.338 6.690 6.255 6.430 59,420 +0.16(+2.55%)
Aug 23, 2024 6.110 6.350 6.060 6.270 54,328 +0.22(+3.64%)
Aug 22, 2024 6.130 6.220 6.050 6.050 5,294 -0.17(-2.73%)
Aug 21, 2024 6.200 6.340 6.144 6.220 4,913 +0.15(+2.47%)
Aug 20, 2024 6.110 6.200 6.070 6.070 3,116 -0.13(-2.10%)
Aug 19, 2024 6.060 6.290 6.060 6.200 8,390 +0.00(+0.00%)
Aug 16, 2024 6.170 6.248 5.990 6.200 6,793 +0.02(+0.32%)
Aug 15, 2024 6.030 6.400 6.020 6.180 21,829 +0.08(+1.31%)
Aug 14, 2024 5.790 6.200 5.750 6.100 20,592 +0.35(+6.09%)
Aug 13, 2024 5.720 5.750 5.580 5.750 4,474 +0.04(+0.70%)
Aug 12, 2024 5.700 5.970 5.700 5.710 7,966 +0.00(+0.00%)
Aug 09, 2024 6.035 6.035 5.710 5.710 7,189 -0.25(-4.19%)
Aug 08, 2024 6.200 6.200 5.700 5.960 6,123 +0.21(+3.65%)
Aug 07, 2024 5.650 6.030 5.630 5.750 19,551 +0.00(+0.00%)
Aug 06, 2024 5.600 5.800 5.600 5.750 11,166 +0.15(+2.68%)
Aug 05, 2024 5.560 6.360 5.500 5.600 26,457 -0.08(-1.41%)
Aug 02, 2024 6.190 6.190 5.670 5.680 11,569 -0.43(-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.