Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Doma Holdings Inc (NY: DOMA )

5.870 -0.150 (-2.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.270	6.460	6.120	6.360	35,482	+0.03(+0.47%)
Aug 30, 2023	6.030	6.400	6.010	6.330	13,461	+0.23(+3.77%)
Aug 29, 2023	5.880	6.110	5.550	6.100	16,028	+0.27(+4.63%)
Aug 28, 2023	5.840	5.880	5.615	5.830	8,231	+0.03(+0.52%)
Aug 25, 2023	5.780	5.850	5.530	5.800	34,251	+0.04(+0.69%)
Aug 24, 2023	5.150	5.820	5.150	5.760	43,807	+0.64(+12.50%)
Aug 23, 2023	4.920	5.160	4.750	5.120	30,388	+0.24(+4.92%)
Aug 22, 2023	5.140	5.259	4.810	4.880	39,882	-0.24(-4.69%)
Aug 21, 2023	5.250	5.560	5.070	5.120	11,049	-0.18(-3.40%)
Aug 18, 2023	5.110	5.500	5.110	5.300	31,639	+0.18(+3.52%)
Aug 17, 2023	5.600	5.630	5.030	5.120	25,942	-0.48(-8.57%)
Aug 16, 2023	6.000	6.390	5.580	5.600	48,926	-0.39(-6.51%)
Aug 15, 2023	6.030	6.100	5.780	5.990	41,591	-0.01(-0.17%)
Aug 14, 2023	5.290	6.000	5.290	6.000	45,832	+0.57(+10.50%)
Aug 11, 2023	5.880	5.930	5.300	5.430	70,789	-0.48(-8.12%)
Aug 10, 2023	6.350	6.570	5.875	5.910	74,029	-0.50(-7.80%)
Aug 09, 2023	7.880	7.880	6.400	6.410	95,163	-1.00(-13.50%)
Aug 08, 2023	7.660	7.680	7.169	7.410	40,633	-0.37(-4.76%)
Aug 07, 2023	7.760	7.880	7.358	7.780	27,863	-0.04(-0.51%)
Aug 04, 2023	7.290	7.880	7.210	7.820	22,674	+0.52(+7.12%)
Aug 03, 2023	8.010	8.010	7.200	7.300	46,118	-0.81(-9.99%)
Aug 02, 2023	8.820	8.860	7.920	8.110	51,346	-0.89(-9.89%)
Aug 01, 2023	8.330	9.000	8.080	9.000	64,003	+0.73(+8.83%)
Jul 31, 2023	8.650	9.400	8.270	8.270	95,479	-0.34(-3.95%)
Jul 28, 2023	7.600	8.750	7.530	8.610	93,771	+1.15(+15.42%)
Jul 27, 2023	8.140	8.200	7.350	7.460	51,664	-0.74(-9.02%)
Jul 26, 2023	7.370	8.230	7.130	8.200	98,410	+0.76(+10.22%)
Jul 25, 2023	7.910	8.000	7.360	7.440	44,395	-0.49(-6.18%)
Jul 24, 2023	7.880	8.280	7.441	7.930	95,314	+0.07(+0.89%)
Jul 21, 2023	7.680	8.000	7.010	7.860	107,249	+0.24(+3.15%)
Jul 20, 2023	7.770	7.810	7.510	7.620	45,244	-0.19(-2.43%)
Jul 19, 2023	7.120	7.840	7.035	7.810	77,231	+0.74(+10.47%)
Jul 18, 2023	6.910	7.200	6.515	7.070	64,278	+0.02(+0.28%)
Jul 17, 2023	6.910	7.070	6.725	7.050	43,099	+0.18(+2.62%)
Jul 14, 2023	8.110	8.110	6.740	6.870	109,952	-1.28(-15.71%)
Jul 13, 2023	7.250	9.440	7.230	8.150	547,326	+0.95(+13.19%)
Jul 12, 2023	6.140	7.280	6.140	7.200	203,006	+0.99(+15.94%)
Jul 11, 2023	5.910	6.400	5.910	6.210	78,596	+0.22(+3.67%)
Jul 10, 2023	5.920	6.120	5.521	5.990	108,884	-0.07(-1.16%)
Jul 07, 2023	5.310	6.080	5.310	6.060	122,224	+0.74(+13.91%)
Jul 06, 2023	5.090	5.480	5.050	5.320	93,571	+0.15(+2.90%)
Jul 05, 2023	5.010	5.180	4.860	5.170	188,429	+0.36(+7.48%)
Jul 03, 2023	4.940	5.000	4.551	4.810	76,667	-0.13(-2.63%)
Jun 30, 2023	4.410	5.430	4.310	4.940	412,896	+0.44(+9.78%)
Jun 29, 2023	5.000	5.647	4.375	4.500	228,036	-0.38(-7.83%)
Jun 28, 2023	5.697	5.697	4.503	4.883	841,499	+0.43(+9.72%)
Jun 27, 2023	4.500	5.180	4.253	4.450	75,074	-0.21(-4.61%)
Jun 26, 2023	5.500	5.750	4.312	4.665	181,938	-0.91(-16.32%)
Jun 23, 2023	5.905	6.000	5.503	5.575	564,312	-0.33(-5.59%)
Jun 22, 2023	5.718	6.025	5.207	5.905	98,718	+0.04(+0.77%)
Jun 21, 2023	5.750	6.250	5.625	5.860	42,367	-0.20(-3.34%)
Jun 20, 2023	7.003	7.003	5.770	6.062	75,198	-0.50(-7.62%)
Jun 16, 2023	6.893	6.942	6.380	6.562	43,806	+0.12(+1.94%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Doma Holdings Inc (NY: DOMA )

Historical Prices