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

Paltalk Inc (NQ: PALT )

4.390 +0.050 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2024 4.370 4.400 4.230 4.390 34,045 +0.05(+1.15%)
Jul 17, 2024 4.298 4.400 4.210 4.340 13,877 -0.00(-0.06%)
Jul 16, 2024 4.160 4.360 4.150 4.343 66,236 +0.17(+4.05%)
Jul 15, 2024 4.080 4.200 4.080 4.173 7,917 -0.01(-0.16%)
Jul 12, 2024 4.055 4.200 4.055 4.180 9,531 +0.06(+1.46%)
Jul 11, 2024 4.010 4.193 4.010 4.120 12,222 +0.06(+1.48%)
Jul 10, 2024 4.100 4.100 4.051 4.060 1,986 -0.05(-1.22%)
Jul 09, 2024 4.080 4.160 3.940 4.110 17,164 -0.02(-0.48%)
Jul 08, 2024 4.060 4.165 4.035 4.130 6,723 +0.03(+0.73%)
Jul 05, 2024 3.920 4.100 3.920 4.100 6,649 +0.21(+5.40%)
Jul 03, 2024 4.000 4.080 3.875 3.890 14,198 +0.00(+0.00%)
Jul 02, 2024 3.900 4.090 3.890 3.890 8,977 +0.00(+0.00%)
Jul 01, 2024 4.090 4.190 3.850 3.890 38,724 -0.13(-3.23%)
Jun 28, 2024 4.020 4.200 3.950 4.020 32,012 +0.00(+0.00%)
Jun 27, 2024 4.130 4.190 3.950 4.020 32,685 -0.17(-4.06%)
Jun 26, 2024 4.270 4.280 4.190 4.190 16,312 -0.04(-0.95%)
Jun 25, 2024 4.290 4.330 4.230 4.230 9,644 -0.05(-1.17%)
Jun 24, 2024 4.300 4.320 4.250 4.280 9,117 +0.00(+0.00%)
Jun 21, 2024 4.180 4.400 4.150 4.280 41,261 +0.00(+0.00%)
Jun 20, 2024 3.910 4.300 3.856 4.280 54,391 +0.46(+12.04%)
Jun 18, 2024 4.100 4.250 3.750 3.820 77,047 -0.10(-2.43%)
Jun 17, 2024 3.780 3.990 3.765 3.915 40,422 +0.19(+5.09%)
Jun 14, 2024 3.740 3.789 3.710 3.725 12,116 +0.02(+0.41%)
Jun 13, 2024 3.800 3.800 3.700 3.710 13,152 +0.04(+1.15%)
Jun 12, 2024 3.680 3.820 3.650 3.668 12,562 -0.02(-0.60%)
Jun 11, 2024 3.600 3.871 3.580 3.690 14,693 +0.08(+2.22%)
Jun 10, 2024 3.590 3.650 3.570 3.610 10,364 -0.02(-0.41%)
Jun 07, 2024 3.650 3.785 3.580 3.625 27,557 -0.02(-0.68%)
Jun 06, 2024 3.690 3.700 3.610 3.650 25,998 -0.02(-0.54%)
Jun 05, 2024 3.770 3.794 3.540 3.670 5,464 -0.03(-0.81%)
Jun 04, 2024 3.820 3.820 3.500 3.700 17,684 -0.12(-3.14%)
Jun 03, 2024 3.650 3.820 3.470 3.820 20,650 +0.18(+4.95%)
May 31, 2024 3.810 3.953 3.640 3.640 15,004 -0.08(-2.15%)
May 30, 2024 3.580 3.800 3.580 3.720 38,576 +0.05(+1.36%)
May 29, 2024 3.430 3.700 3.390 3.670 16,165 +0.23(+6.69%)
May 28, 2024 3.320 3.440 3.315 3.440 15,918 +0.14(+4.24%)
May 24, 2024 3.380 3.380 3.300 3.300 13,552 -0.03(-0.90%)
May 23, 2024 3.260 3.370 3.250 3.330 10,949 +0.04(+1.30%)
May 22, 2024 3.293 3.330 3.180 3.287 6,190 +0.11(+3.37%)
May 21, 2024 3.235 3.270 3.175 3.180 4,723 -0.09(-2.75%)
May 20, 2024 3.210 3.270 3.180 3.270 10,706 +0.06(+1.87%)
May 17, 2024 3.270 3.295 3.210 3.210 3,021 -0.05(-1.59%)
May 16, 2024 3.212 3.425 3.160 3.262 10,272 +0.09(+2.90%)
May 15, 2024 3.180 3.180 3.139 3.170 2,039 +0.05(+1.60%)
May 14, 2024 3.180 3.227 3.100 3.120 8,500 -0.09(-2.81%)
May 13, 2024 3.120 3.240 3.120 3.210 3,558 +0.11(+3.55%)
May 10, 2024 3.210 3.270 3.100 3.100 21,833 -0.14(-4.32%)
May 09, 2024 3.260 3.500 3.200 3.240 20,111 +0.05(+1.57%)
May 08, 2024 3.240 3.280 3.110 3.190 10,041 -0.01(-0.31%)
May 07, 2024 3.310 3.470 3.200 3.200 55,591 -0.20(-5.88%)
May 06, 2024 3.460 3.550 3.400 3.400 8,892 -0.18(-5.03%)
May 03, 2024 3.450 3.620 3.310 3.580 5,002 +0.07(+1.99%)
May 02, 2024 3.300 3.520 3.280 3.510 12,310 +0.08(+2.33%)
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.