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

Everbridge Inc (NQ: EVBG )

34.75 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2022 46.78 51.21 51.12 1,427,238 +4.16(+8.86%)
Jan 28, 2022 45.18 47.38 44.10 46.96 1,380,160 +1.66(+3.66%)
Jan 27, 2022 46.95 47.99 45.22 45.30 759,680 -1.00(-2.16%)
Jan 26, 2022 49.22 50.05 46.11 46.30 1,339,938 -1.30(-2.73%)
Jan 25, 2022 50.02 51.75 46.71 47.60 1,262,706 -3.69(-7.19%)
Jan 24, 2022 49.07 51.30 46.70 51.29 2,386,354 +0.81(+1.60%)
Jan 21, 2022 51.19 52.76 50.02 50.48 1,246,858 -1.37(-2.64%)
Jan 20, 2022 52.75 55.03 51.58 51.85 1,045,321 +0.26(+0.50%)
Jan 19, 2022 52.50 53.58 51.14 51.59 1,198,195 -0.97(-1.85%)
Jan 18, 2022 53.34 54.25 52.22 52.56 1,196,778 -1.81(-3.33%)
Jan 14, 2022 54.37 0 -1.67(-2.98%)
Jan 13, 2022 59.54 59.73 55.92 56.04 808,740 -3.22(-5.43%)
Jan 12, 2022 61.33 62.49 58.61 59.26 1,282,012 -1.89(-3.09%)
Jan 11, 2022 60.53 63.13 59.41 61.15 944,894 +1.05(+1.75%)
Jan 10, 2022 58.77 60.29 57.33 60.10 589,174 +0.08(+0.13%)
Jan 07, 2022 60.22 62.50 59.47 60.02 816,240 -0.68(-1.12%)
Jan 06, 2022 60.56 62.31 59.52 60.70 1,040,820 +0.14(+0.23%)
Jan 05, 2022 62.68 64.33 60.04 60.56 1,098,265 -3.81(-5.92%)
Jan 04, 2022 67.49 67.49 62.29 64.37 936,499 -3.47(-5.12%)
Jan 03, 2022 67.70 68.23 65.10 67.84 606,209 +0.51(+0.76%)
Dec 31, 2021 67.51 68.17 66.22 67.33 523,809 -0.25(-0.37%)
Dec 30, 2021 66.67 68.75 66.29 67.58 571,253 +0.98(+1.47%)
Dec 29, 2021 66.64 66.95 64.95 66.60 637,580 -0.13(-0.19%)
Dec 28, 2021 67.18 68.34 65.83 66.73 893,563 -0.94(-1.39%)
Dec 27, 2021 69.18 70.12 67.44 67.67 1,070,161 -1.46(-2.11%)
Dec 23, 2021 69.53 70.18 67.24 69.13 648,585 -0.51(-0.73%)
Dec 22, 2021 71.61 71.94 67.92 69.64 1,307,262 -1.66(-2.33%)
Dec 21, 2021 67.26 71.92 66.82 71.30 916,630 +4.65(+6.98%)
Dec 20, 2021 66.65 69.73 66.26 66.65 1,213,360 -2.29(-3.32%)
Dec 17, 2021 66.65 70.32 63.79 68.94 2,081,896 +4.78(+7.45%)
Dec 16, 2021 65.00 66.70 63.19 64.16 1,566,339 -3.03(-4.51%)
Dec 15, 2021 66.66 67.44 63.79 67.19 1,545,758 +0.79(+1.19%)
Dec 14, 2021 67.00 69.30 65.75 66.40 2,200,541 -3.04(-4.38%)
Dec 13, 2021 63.10 72.46 63.10 69.45 5,606,257 +6.45(+10.23%)
Dec 10, 2021 68.25 68.89 57.58 63.00 13,893,458 -52.37(-45.39%)
Dec 09, 2021 120.41 122.78 114.07 115.37 400,151 -5.34(-4.42%)
Dec 08, 2021 115.00 120.88 112.34 120.71 621,906 +6.01(+5.24%)
Dec 07, 2021 114.64 118.96 113.87 114.70 489,044 +3.35(+3.01%)
Dec 06, 2021 110.37 112.73 107.55 111.35 643,535 +0.23(+0.21%)
Dec 03, 2021 108.72 111.46 104.47 111.12 797,243 +3.23(+2.99%)
Dec 02, 2021 105.18 108.76 103.28 107.89 552,411 +1.83(+1.73%)
Dec 01, 2021 114.49 115.75 105.98 106.06 727,330 -7.36(-6.49%)
Nov 30, 2021 115.82 119.23 115.78 113.42 542,683 -2.18(-1.89%)
Nov 29, 2021 114.21 116.15 111.06 115.60 481,048 +1.78(+1.56%)
Nov 26, 2021 112.58 117.72 111.76 113.82 288,819 +0.32(+0.28%)
Nov 24, 2021 108.08 114.59 106.09 113.50 946,870 +5.03(+4.64%)
Nov 23, 2021 110.32 111.83 105.89 108.47 964,048 -1.66(-1.51%)
Nov 22, 2021 114.34 115.85 109.67 110.13 651,515 -5.29(-4.58%)
Nov 19, 2021 120.51 122.00 114.90 115.42 522,709 -5.49(-4.54%)
Nov 18, 2021 122.41 120.91 120.11 120.91 612,191 -1.24(-1.01%)
Nov 17, 2021 127.56 128.43 121.91 122.15 820,899 -5.44(-4.26%)
Nov 16, 2021 131.53 132.35 126.58 127.59 1,148,037 -3.88(-2.95%)
Nov 15, 2021 132.60 133.18 130.01 131.47 487,781 -1.28(-0.96%)
Nov 12, 2021 136.14 137.97 131.50 132.75 794,692 -2.51(-1.86%)
Nov 11, 2021 138.94 139.39 133.50 135.26 542,335 -3.06(-2.21%)
Nov 10, 2021 147.00 137.74 138.32 2,242,770 -20.26(-12.78%)
Nov 09, 2021 160.80 164.00 157.97 158.58 420,701 +0.22(+0.14%)
Nov 08, 2021 156.86 160.10 154.64 158.36 254,750 +2.26(+1.45%)
Nov 05, 2021 158.24 158.73 155.16 156.10 293,935 -0.70(-0.45%)
Nov 04, 2021 157.00 157.88 154.16 156.80 190,144 +0.58(+0.37%)
Nov 03, 2021 158.13 159.78 155.01 156.22 159,046 -1.91(-1.21%)
Nov 02, 2021 160.16 161.50 157.32 158.13 161,663 -2.16(-1.35%)
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.