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

8X8 Inc (NQ: EGHT )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 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 (%)
Sep 23, 2024 1.880 1.930 1.850 1.930 499,306 +0.04(+2.12%)
Sep 20, 2024 1.900 1.910 1.875 1.890 2,343,098 +0.00(+0.00%)
Sep 19, 2024 1.980 1.980 1.880 1.890 522,579 -0.01(-0.53%)
Sep 18, 2024 1.900 1.960 1.870 1.900 1,108,946 -0.01(-0.52%)
Sep 17, 2024 1.870 1.935 1.825 1.910 1,071,983 +0.04(+2.14%)
Sep 16, 2024 1.850 1.880 1.755 1.870 1,000,969 -0.01(-0.53%)
Sep 13, 2024 1.840 1.930 1.820 1.880 1,218,556 +0.08(+4.44%)
Sep 12, 2024 1.780 1.820 1.730 1.800 744,726 +0.02(+1.12%)
Sep 11, 2024 1.730 1.805 1.670 1.780 834,102 +0.03(+1.71%)
Sep 10, 2024 1.760 1.770 1.710 1.750 1,417,625 -0.01(-0.57%)
Sep 09, 2024 1.810 1.840 1.750 1.760 606,083 +0.00(+0.00%)
Sep 06, 2024 1.810 1.830 1.760 1.760 615,243 -0.05(-2.76%)
Sep 05, 2024 1.790 1.830 1.745 1.810 677,948 +0.04(+2.26%)
Sep 04, 2024 1.810 1.840 1.760 1.770 712,715 -0.05(-2.75%)
Sep 03, 2024 1.860 1.900 1.815 1.820 699,816 -0.06(-3.19%)
Aug 30, 2024 1.890 1.910 1.860 1.880 686,402 +0.00(+0.00%)
Aug 29, 2024 1.870 1.960 1.860 1.880 473,145 +0.01(+0.53%)
Aug 28, 2024 1.920 1.940 1.830 1.870 413,486 -0.05(-2.60%)
Aug 27, 2024 1.980 2.000 1.890 1.920 992,879 -0.06(-3.03%)
Aug 26, 2024 1.950 2.000 1.895 1.980 983,017 +0.03(+1.54%)
Aug 23, 2024 1.820 1.970 1.820 1.950 884,140 +0.14(+7.73%)
Aug 22, 2024 1.780 1.850 1.770 1.810 689,795 +0.03(+1.69%)
Aug 21, 2024 1.680 1.780 1.670 1.780 836,214 +0.13(+7.88%)
Aug 20, 2024 1.740 1.740 1.645 1.650 735,846 -0.08(-4.62%)
Aug 19, 2024 1.650 1.740 1.650 1.730 585,297 +0.04(+2.37%)
Aug 16, 2024 1.690 1.760 1.665 1.690 560,388 +0.00(+0.00%)
Aug 15, 2024 1.710 1.750 1.660 1.690 779,538 +0.05(+3.05%)
Aug 14, 2024 1.670 1.720 1.600 1.640 1,278,340 -0.02(-1.20%)
Aug 13, 2024 1.710 1.740 1.650 1.660 1,463,219 -0.09(-5.14%)
Aug 12, 2024 1.770 1.779 1.580 1.750 3,458,244 -0.09(-4.89%)
Aug 09, 2024 1.960 1.960 1.750 1.840 4,314,707 -0.07(-3.66%)
Aug 08, 2024 2.500 2.540 1.510 1.910 6,206,638 -0.67(-25.97%)
Aug 07, 2024 2.580 2.625 2.520 2.580 1,243,935 +0.05(+1.98%)
Aug 06, 2024 2.600 2.660 2.440 2.530 902,896 -0.07(-2.69%)
Aug 05, 2024 2.520 2.710 2.510 2.600 911,128 -0.16(-5.80%)
Aug 02, 2024 2.770 2.830 2.670 2.760 717,815 -0.07(-2.47%)
Aug 01, 2024 3.070 3.090 2.820 2.830 755,759 -0.25(-8.12%)
Jul 31, 2024 3.150 3.230 3.035 3.080 751,953 -0.08(-2.53%)
Jul 30, 2024 3.280 3.350 3.140 3.160 505,733 -0.11(-3.36%)
Jul 29, 2024 3.310 3.320 3.190 3.270 977,874 -0.07(-2.10%)
Jul 26, 2024 3.360 3.408 3.195 3.340 703,981 +0.05(+1.52%)
Jul 25, 2024 3.040 3.350 3.000 3.290 1,632,125 +0.27(+8.94%)
Jul 24, 2024 3.050 3.210 3.010 3.020 750,964 -0.08(-2.58%)
Jul 23, 2024 3.020 3.230 3.015 3.100 1,155,148 +0.03(+0.98%)
Jul 22, 2024 2.820 3.110 2.770 3.070 1,079,712 +0.29(+10.43%)
Jul 19, 2024 2.820 2.850 2.760 2.780 502,614 -0.04(-1.42%)
Jul 18, 2024 2.890 2.915 2.750 2.820 994,024 -0.10(-3.42%)
Jul 17, 2024 2.950 3.060 2.896 2.920 1,509,918 -0.15(-4.89%)
Jul 16, 2024 2.650 3.120 2.610 3.070 2,664,303 +0.56(+22.31%)
Jul 15, 2024 2.330 2.540 2.270 2.510 967,431 +0.19(+8.19%)
Jul 12, 2024 2.310 2.330 2.260 2.320 802,573 +0.05(+2.20%)
Jul 11, 2024 2.290 2.350 2.210 2.270 1,198,788 +0.06(+2.71%)
Jul 10, 2024 2.290 2.290 2.160 2.210 593,127 -0.06(-2.64%)
Jul 09, 2024 2.360 2.360 2.250 2.270 803,843 -0.10(-4.22%)
Jul 08, 2024 2.250 2.380 2.250 2.370 584,683 +0.14(+6.28%)
Jul 05, 2024 2.220 2.260 2.180 2.230 736,993 -0.02(-0.89%)
Jul 03, 2024 2.280 2.315 2.250 2.250 176,261 -0.02(-0.88%)
Jul 02, 2024 2.240 2.290 2.190 2.270 623,135 +0.05(+2.25%)
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.