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

Bnp Paribas Ord Ff 2 (OP: BNPQF )

61.50 -2.35 (-3.68%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 14, 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 29, 2010 70.98 70.98 70.98 70.98 20,190 -0.92(-1.28%)
Jan 28, 2010 71.90 71.90 71.90 71.90 315 -0.35(-0.49%)
Jan 27, 2010 72.25 72.25 72.25 72.25 2,165 -1.32(-1.79%)
Jan 22, 2010 73.57 73.57 73.57 500 -2.77(-3.63%)
Jan 21, 2010 76.34 77.23 76.34 76.34 2,720 -1.88(-2.40%)
Jan 20, 2010 78.33 78.33 78.22 78.22 5,000 -3.43(-4.20%)
Jan 04, 2010 81.65 81.65 81.65 500 +0.80(+0.99%)
Dec 28, 2009 80.85 80.85 80.85 0 +1.10(+1.38%)
Dec 21, 2009 79.75 79.75 79.75 0 +1.25(+1.59%)
Dec 18, 2009 78.50 78.50 78.50 78.50 530 -2.35(-2.91%)
Dec 16, 2009 80.85 80.85 80.85 80.85 0 +1.56(+1.97%)
Dec 15, 2009 79.29 79.29 79.29 79.29 310 -0.91(-1.13%)
Dec 10, 2009 80.20 80.20 80.20 80.20 0 -3.74(-4.46%)
Dec 02, 2009 83.94 83.94 83.94 83.94 0 +1.12(+1.36%)
Nov 30, 2009 82.82 82.82 82.82 0 -3.25(-3.77%)
Nov 25, 2009 86.07 86.07 86.07 0 +0.82(+0.96%)
Nov 24, 2009 85.25 85.25 85.25 85.25 101 -0.25(-0.29%)
Nov 12, 2009 85.50 85.50 85.50 0 +0.00(+0.00%)
Nov 10, 2009 85.50 85.50 85.50 85.50 0 +0.50(+0.59%)
Nov 09, 2009 85.00 85.00 85.00 85.00 300 +3.25(+3.98%)
Nov 06, 2009 82.35 82.35 81.75 81.75 1,275 +0.75(+0.93%)
Nov 05, 2009 81.00 81.00 81.00 81.00 9,000 +5.00(+6.58%)
Nov 03, 2009 76.00 76.00 76.00 76.00 0 -2.50(-3.18%)
Oct 30, 2009 78.50 78.50 78.50 78.50 0 +0.56(+0.71%)
Oct 28, 2009 77.94 77.94 77.94 77.94 0 -1.60(-2.01%)
Oct 27, 2009 79.54 79.54 79.54 79.54 2,000 -2.61(-3.17%)
Oct 26, 2009 82.15 82.15 82.15 82.15 5,000 -1.85(-2.20%)
Oct 23, 2009 84.00 84.00 84.00 84.00 3,645 +1.88(+2.29%)
Oct 22, 2009 82.12 82.12 82.12 82.12 3,500 -2.03(-2.41%)
Oct 15, 2009 84.15 84.15 84.15 0 +1.20(+1.45%)
Oct 14, 2009 82.75 82.95 82.75 82.95 435 +4.95(+6.35%)
Oct 09, 2009 78.00 78.00 78.00 0 +3.90(+5.26%)
Oct 05, 2009 74.10 74.10 74.10 74.10 0 +0.04(+0.05%)
Oct 02, 2009 74.06 74.06 74.06 74.06 5,000 -6.94(-8.57%)
Sep 30, 2009 81.00 81.00 81.00 81.00 0 -2.15(-2.59%)
Sep 29, 2009 83.15 83.15 83.15 83.15 155 +1.81(+2.22%)
Sep 25, 2009 81.34 81.34 81.34 0 +0.84(+1.04%)
Sep 24, 2009 80.50 80.50 80.50 80.50 380 -3.59(-4.27%)
Sep 17, 2009 84.09 84.09 84.09 0 +2.34(+2.86%)
Sep 16, 2009 82.20 82.20 81.75 81.75 13,577 +5.20(+6.79%)
Sep 14, 2009 76.55 76.55 76.55 0 -0.34(-0.44%)
Sep 11, 2009 76.89 76.89 76.89 76.89 267 -0.10(-0.13%)
Sep 10, 2009 76.98 76.98 76.98 76.98 2,300 -1.22(-1.56%)
Sep 08, 2009 78.21 78.21 78.21 0 +2.16(+2.84%)
Sep 03, 2009 76.05 76.05 76.05 0 -5.27(-6.48%)
Aug 26, 2009 81.32 81.32 81.32 81.32 125 -2.90(-3.45%)
Aug 24, 2009 84.22 84.22 84.22 0 +6.09(+7.80%)
Aug 18, 2009 77.75 78.13 77.75 78.13 1,034 -1.77(-2.22%)
Aug 13, 2009 80.70 80.70 79.75 79.90 1,533 +3.13(+4.08%)
Aug 06, 2009 76.77 76.77 76.77 0 +7.77(+11.26%)
Jul 29, 2009 69.00 69.00 69.00 0 +0.50(+0.73%)
Jul 28, 2009 69.45 69.45 68.50 68.50 570 -4.75(-6.48%)
Jul 27, 2009 72.46 73.25 72.46 73.25 431 +2.91(+4.14%)
Jul 21, 2009 70.34 70.34 70.34 70.34 0 -1074.46(-93.86%)
Jul 20, 2009 1105 1164 1112 1145 0 +1075.20(+1544.90%)
Jul 17, 2009 69.60 69.60 69.60 0 -1045.08(-93.76%)
Jul 17, 2009 1066 1142 1097 1115 0 +12.23(+1.11%)
Jul 16, 2009 1033 1111 1054 1102 0 +1034.50(+1522.44%)
Jul 15, 2009 67.95 67.95 67.95 0 -1012.38(-93.71%)
Jul 15, 2009 1062 1107 1050 1080 0 +28.49(+2.71%)
Jul 14, 2009 997.28 1069 1007 1052 0 +28.13(+2.75%)
Jul 13, 2009 955.34 1035 999.98 1024 0 +959.21(+1487.21%)
Jul 09, 2009 64.50 64.50 64.50 480 +1.02(+1.60%)
Jul 08, 2009 63.48 63.48 63.48 63.48 43,270 -2.58(-3.90%)
Jul 07, 2009 66.06 66.06 66.06 66.06 750 -0.89(-1.33%)
Jul 01, 2009 66.95 66.95 66.95 66.95 0 +5.25(+8.51%)
Jun 23, 2009 61.70 61.70 61.70 0 -0.05(-0.08%)
Jun 22, 2009 61.44 61.75 61.19 61.75 453 -3.90(-5.94%)
Jun 19, 2009 65.65 65.65 65.65 65.65 78,800 +2.00(+3.14%)
Jun 18, 2009 63.65 63.65 63.65 63.65 500 -2.74(-4.13%)
Jun 16, 2009 66.39 66.39 66.39 66.39 0 -3.31(-4.75%)
Jun 15, 2009 69.70 69.70 69.70 69.70 200 +1.85(+2.73%)
Jun 04, 2009 67.85 67.85 67.85 0 +1.60(+2.42%)
Jun 03, 2009 67.20 67.20 66.25 66.25 500 -2.33(-3.40%)
Jun 01, 2009 68.58 68.58 68.58 68.58 9,980 +2.12(+3.19%)
May 28, 2009 66.46 66.46 66.46 66.46 170 +0.16(+0.24%)
May 27, 2009 66.30 66.30 66.30 66.30 3,842 +2.70(+4.25%)
May 20, 2009 66.46 63.60 63.60 63.60 0 -1.33(-2.04%)
May 19, 2009 64.93 64.93 64.93 64.93 450 +7.58(+13.21%)
May 14, 2009 57.35 57.35 57.35 0 +0.10(+0.17%)
May 13, 2009 58.55 58.55 57.25 57.25 5,333 -4.88(-7.86%)
May 12, 2009 62.13 62.13 62.13 62.13 205 -1.07(-1.69%)
May 11, 2009 61.65 63.20 61.65 63.20 1,400 +0.70(+1.12%)
May 08, 2009 62.90 62.90 62.50 62.50 590 +0.25(+0.40%)
May 07, 2009 61.80 62.25 61.80 62.25 1,189 +2.25(+3.75%)
May 06, 2009 60.00 60.00 60.00 60.00 390 +3.13(+5.51%)
May 05, 2009 57.20 57.20 56.87 56.87 2,229 +4.37(+8.32%)
May 01, 2009 52.50 52.50 52.50 0 +4.89(+10.27%)
Apr 29, 2009 47.61 47.61 47.61 47.61 0 -1.99(-4.01%)
Apr 27, 2009 49.60 49.60 49.60 0 +0.53(+1.08%)
Apr 23, 2009 49.07 49.07 49.07 49.07 0 -3.59(-6.82%)
Apr 19, 2009 52.66 52.66 52.66 0 +0.00(+0.00%)
Apr 17, 2009 52.80 52.80 52.66 52.66 2,650 +2.29(+4.54%)
Apr 16, 2009 50.36 50.37 50.36 50.37 419 +0.82(+1.66%)
Apr 15, 2009 49.55 49.55 49.55 49.55 210 -1.15(-2.27%)
Apr 14, 2009 50.70 50.70 50.70 50.70 1,065 +2.75(+5.74%)
Apr 03, 2009 47.95 47.95 47.95 0 +6.69(+16.21%)
Mar 31, 2009 41.26 41.26 41.26 0 -3.29(-7.38%)
Mar 24, 2009 44.55 44.55 44.55 44.55 0 -2.25(-4.81%)
Mar 23, 2009 46.80 46.80 46.80 46.80 150 +4.45(+10.51%)
Mar 20, 2009 42.85 42.85 42.35 42.35 260 -3.00(-6.62%)
Mar 19, 2009 45.98 45.98 45.35 45.35 760 +4.73(+11.64%)
Mar 16, 2009 40.62 40.62 40.62 0 +2.22(+5.78%)
Mar 13, 2009 38.40 38.40 38.40 38.40 50,115 +3.15(+8.94%)
Mar 12, 2009 35.25 35.25 35.25 35.25 1,240 -0.89(-2.47%)
Mar 11, 2009 35.89 36.14 35.89 36.14 1,100 +3.04(+9.19%)
Mar 10, 2009 31.70 33.10 31.70 33.10 16,965 +5.07(+18.10%)
Mar 09, 2009 28.60 28.60 27.55 28.03 35,330 +1.03(+3.81%)
Mar 06, 2009 27.05 27.05 27.00 27.00 10,637 -1.00(-3.57%)
Mar 05, 2009 29.86 29.86 28.00 28.00 1,990 -0.75(-2.61%)
Mar 04, 2009 28.75 28.75 28.75 0 -0.25(-0.86%)
Mar 02, 2009 29.00 29.00 29.00 29.00 340 -3.75(-11.45%)
Feb 27, 2009 32.35 33.50 32.35 32.75 10,400 -1.50(-4.38%)
Feb 26, 2009 34.25 34.25 34.25 34.25 400 +5.00(+17.09%)
Feb 25, 2009 29.25 29.25 29.25 0 +0.00(+0.00%)
Feb 24, 2009 28.66 29.25 28.66 29.25 720 -0.15(-0.51%)
Feb 23, 2009 29.40 29.40 29.40 29.40 415 +0.20(+0.69%)
Feb 20, 2009 29.65 29.80 29.20 29.20 670 -1.50(-4.89%)
Feb 19, 2009 30.25 30.70 30.25 30.70 500 -0.01(-0.04%)
Feb 18, 2009 30.71 30.71 30.71 30.71 205 +0.21(+0.70%)
Feb 17, 2009 30.50 30.50 30.50 30.50 108 -3.05(-9.09%)
Feb 13, 2009 33.55 33.55 33.55 33.55 108 +0.15(+0.45%)
Feb 12, 2009 33.40 34.00 33.40 33.40 855 -2.60(-7.22%)
Feb 11, 2009 36.00 36.00 36.00 36.00 180 -0.85(-2.31%)
Feb 10, 2009 38.10 38.10 36.85 36.85 5,135 -1.15(-3.03%)
Feb 09, 2009 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 06, 2009 38.00 38.00 38.00 38.00 480 +2.00(+5.56%)
Feb 05, 2009 36.00 36.00 36.00 36.00 185 +0.25(+0.70%)
Feb 04, 2009 35.65 35.75 35.65 35.75 620 +0.25(+0.70%)
Feb 03, 2009 34.50 35.50 34.50 35.50 1,625 +0.50(+1.43%)
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.