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

Bombardier Inc (TSX: BBD-A )

92.06 +1.63 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2021 0.9200 0.9200 0.8500 0.8600 170,673 -0.03(-3.37%)
Jan 28, 2021 0.9000 0.9000 0.8700 0.8900 60,943 +0.01(+1.14%)
Jan 27, 2021 0.9000 0.9000 0.8500 0.8800 150,196 -0.04(-4.35%)
Jan 26, 2021 0.9700 0.9700 0.9000 0.9200 120,826 -0.02(-2.13%)
Jan 25, 2021 1.030 1.030 0.9100 0.9400 229,819 -0.05(-5.05%)
Jan 22, 2021 1.000 1.050 0.9500 0.9900 200,933 +0.00(+0.00%)
Jan 21, 2021 0.8800 0.9900 0.8800 0.9900 444,351 +0.12(+13.79%)
Jan 20, 2021 0.8700 0.8800 0.8300 0.8700 245,239 +0.04(+4.82%)
Jan 19, 2021 0.8800 0.8800 0.8300 0.8300 117,843 -0.04(-4.60%)
Jan 18, 2021 0.8800 0.8800 0.8600 0.8700 77,045 -0.01(-1.14%)
Jan 15, 2021 0.8900 0.8900 0.8700 0.8800 89,034 +0.03(+3.53%)
Jan 14, 2021 0.8200 0.8500 0.8200 0.8500 239,489 +0.05(+6.25%)
Jan 13, 2021 0.7600 0.8200 0.7600 0.8000 95,087 +0.00(+0.00%)
Jan 12, 2021 0.8000 0.8000 0.7800 0.8000 149,693 +0.00(+0.00%)
Jan 11, 2021 0.8000 0.8100 0.8000 0.8000 62,565 +0.00(+0.00%)
Jan 08, 2021 0.8000 0.8200 0.8000 0.8000 20,132 -0.01(-1.23%)
Jan 07, 2021 0.8300 0.8300 0.8000 0.8100 32,027 +0.00(+0.00%)
Jan 06, 2021 0.8100 0.8400 0.8100 0.8100 155,987 +0.00(+0.00%)
Jan 05, 2021 0.8000 0.8300 0.8000 0.8100 20,942 -0.01(-1.22%)
Jan 04, 2021 0.8400 0.8400 0.7800 0.8200 195,452 +0.00(+0.00%)
Dec 31, 2020 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Dec 30, 2020 0.8000 0.8200 0.7800 0.8100 172,824 +0.02(+2.53%)
Dec 29, 2020 0.8200 0.8200 0.7800 0.7900 58,048 -0.01(-1.25%)
Dec 24, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2020 0.8000 0.8100 0.7900 0.8000 135,338 +0.01(+1.27%)
Dec 22, 2020 0.8200 0.8200 0.7900 0.7900 36,279 -0.01(-1.25%)
Dec 21, 2020 0.7500 0.8300 0.7500 0.8000 87,905 +0.01(+1.27%)
Dec 18, 2020 0.7500 0.8500 0.7500 0.7900 221,935 +0.03(+3.95%)
Dec 17, 2020 0.7300 0.7700 0.7300 0.7600 85,307 +0.01(+1.33%)
Dec 16, 2020 0.7500 0.7600 0.7500 0.7500 19,806 +0.00(+0.00%)
Dec 15, 2020 0.7500 0.7700 0.7400 0.7500 69,670 -0.02(-2.60%)
Dec 14, 2020 0.7800 0.7800 0.7500 0.7700 94,352 +0.02(+2.67%)
Dec 11, 2020 0.7500 0.7600 0.7200 0.7500 183,360 -0.01(-1.32%)
Dec 10, 2020 0.7600 0.7700 0.7300 0.7600 171,407 -0.01(-1.30%)
Dec 09, 2020 0.8200 0.8200 0.7600 0.7700 153,633 -0.01(-1.28%)
Dec 08, 2020 0.7800 0.8000 0.7600 0.7800 158,931 -0.01(-1.27%)
Dec 07, 2020 0.8000 0.8200 0.7800 0.7900 399,410 -0.05(-5.95%)
Dec 04, 2020 0.8600 0.8800 0.8000 0.8400 336,315 -0.02(-2.33%)
Dec 03, 2020 0.9000 0.9000 0.8500 0.8600 194,786 -0.01(-1.15%)
Dec 02, 2020 0.8800 0.8800 0.8000 0.8700 250,452 -0.01(-1.14%)
Dec 01, 2020 0.8800 0.9200 0.8500 0.8800 395,291 +0.03(+3.53%)
Nov 30, 2020 1.100 1.130 0.7500 0.8500 1,425,251 -0.26(-23.42%)
Nov 27, 2020 1.050 1.200 1.050 1.110 1,205,511 +0.02(+1.83%)
Nov 26, 2020 0.9100 1.350 0.9000 1.090 1,823,790 +0.18(+19.78%)
Nov 25, 2020 0.7900 0.9400 0.7500 0.9100 1,446,620 +0.18(+24.66%)
Nov 24, 2020 0.6000 0.8100 0.5700 0.7300 860,754 +0.17(+30.36%)
Nov 23, 2020 0.4800 0.5600 0.4800 0.5600 292,389 +0.09(+17.89%)
Nov 20, 2020 0.4500 0.5000 0.4500 0.4750 30 +0.02(+5.56%)
Nov 19, 2020 0.4350 0.4500 0.4250 0.4500 176,985 +0.02(+4.65%)
Nov 18, 2020 0.4400 0.4400 0.4050 0.4300 180,461 +0.01(+2.38%)
Nov 17, 2020 0.4050 0.4350 0.4050 0.4200 103,726 +0.00(+0.00%)
Nov 16, 2020 0.4300 0.4300 0.4200 0.4200 70,390 -0.01(-2.33%)
Nov 13, 2020 0.4250 0.4350 0.4150 0.4300 7 +0.01(+1.18%)
Nov 12, 2020 0.4450 0.4500 0.4250 0.4250 29,854 -0.02(-3.41%)
Nov 11, 2020 0.4300 0.4500 0.4200 0.4400 51,875 +0.01(+1.15%)
Nov 10, 2020 0.4200 0.4400 0.4200 0.4350 69,260 +0.01(+1.16%)
Nov 09, 2020 0.4050 0.4450 0.4050 0.4300 98,066 +0.02(+6.17%)
Nov 06, 2020 0.4350 0.4350 0.4000 0.4050 5 -0.00(-1.22%)
Nov 05, 2020 0.4400 0.4400 0.4100 0.4100 67,815 +0.00(+0.00%)
Nov 04, 2020 0.4350 0.4350 0.4100 0.4100 4,190 +0.00(+0.00%)
Nov 03, 2020 0.4300 0.4400 0.4050 0.4100 55,266 -0.01(-2.38%)
Nov 02, 2020 0.3750 0.4200 0.3750 0.4200 163,809 +0.04(+12.00%)
Oct 30, 2020 0.3850 0.3850 0.3750 0.3750 8 -0.01(-1.32%)
Oct 29, 2020 0.4000 0.4000 0.3800 0.3800 661 -0.01(-2.56%)
Oct 28, 2020 0.4150 0.4200 0.3800 0.3900 1,128 -0.03(-7.14%)
Oct 27, 2020 0.4250 0.4300 0.4200 0.4200 395 -0.01(-1.18%)
Oct 26, 2020 0.4350 0.4350 0.4250 0.4250 99 +0.00(+0.00%)
Oct 23, 2020 0.4350 0.4350 0.4200 0.4250 1 -0.01(-1.16%)
Oct 22, 2020 0.4250 0.4300 0.4200 0.4300 167 +0.01(+1.18%)
Oct 21, 2020 0.4250 0.4400 0.4250 0.4250 601 -0.01(-1.16%)
Oct 20, 2020 0.4300 0.4300 0.4200 0.4300 70 +0.01(+2.38%)
Oct 19, 2020 0.4350 0.4350 0.4200 0.4200 422 -0.01(-1.18%)
Oct 16, 2020 0.4350 0.4350 0.4200 0.4250 5 +0.00(+0.00%)
Oct 15, 2020 0.4250 0.4250 0.4250 0.4250 36,124 +0.00(+0.00%)
Oct 14, 2020 0.4450 0.4450 0.4250 0.4250 44 -0.01(-1.16%)
Oct 13, 2020 0.4400 0.4400 0.4250 0.4300 245 -0.02(-3.37%)
Oct 09, 2020 0.4450 0.4450 0.4450 0 +0.02(+4.71%)
Oct 08, 2020 0.4400 0.4400 0.4200 0.4250 236 -0.01(-1.16%)
Oct 07, 2020 0.4500 0.4500 0.4200 0.4300 607 +0.00(+0.00%)
Oct 06, 2020 0.4200 0.4300 0.4200 0.4300 64,507 +0.02(+6.17%)
Oct 05, 2020 0.4050 0.4100 0.4000 0.4050 188 +0.00(+0.00%)
Oct 02, 2020 0.4000 0.4100 0.4000 0.4050 2 -0.00(-1.22%)
Oct 01, 2020 0.4000 0.4100 0.4000 0.4100 247 +0.00(+0.00%)
Sep 30, 2020 0.4100 0.4100 0.4050 0.4100 618 -0.01(-2.38%)
Sep 29, 2020 0.4300 0.4300 0.4150 0.4200 807 +0.01(+1.20%)
Sep 28, 2020 0.4350 0.4350 0.4100 0.4150 61,743 -0.02(-4.60%)
Sep 25, 2020 0.4300 0.4500 0.4200 0.4350 7 -0.02(-4.40%)
Sep 24, 2020 0.4600 0.4650 0.4400 0.4550 531 -0.01(-1.09%)
Sep 23, 2020 0.4650 0.4800 0.4550 0.4600 610 -0.01(-2.13%)
Sep 22, 2020 0.4900 0.4900 0.4700 0.4700 38,881 -0.01(-2.08%)
Sep 21, 2020 0.4800 0.4900 0.4800 0.4800 284 -0.02(-3.03%)
Sep 18, 2020 0.5000 0.5100 0.4850 0.4950 10 -0.02(-2.94%)
Sep 17, 2020 0.5100 0.5200 0.4900 0.5100 125,330 +0.02(+3.03%)
Sep 16, 2020 0.4900 0.5200 0.4800 0.4950 2,707 +0.02(+4.21%)
Sep 15, 2020 0.4900 0.4900 0.4700 0.4750 31,063 +0.00(+0.00%)
Sep 14, 2020 0.4600 0.4800 0.4600 0.4750 606 +0.00(+0.00%)
Sep 11, 2020 0.4800 0.4800 0.4750 0.4750 194 -0.01(-2.06%)
Sep 10, 2020 0.4800 0.4950 0.4700 0.4850 1,416 +0.02(+3.19%)
Sep 09, 2020 0.4850 0.4850 0.4700 0.4700 432 +0.00(+0.00%)
Sep 08, 2020 0.4800 0.4850 0.4700 0.4700 471 -0.01(-2.08%)
Sep 04, 2020 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Sep 03, 2020 0.4800 0.4800 0.4700 0.4750 667 -0.01(-1.04%)
Sep 02, 2020 0.4800 0.4900 0.4750 0.4800 1,682 -0.01(-1.03%)
Sep 01, 2020 0.4800 0.5000 0.4800 0.4850 924 -0.01(-2.02%)
Aug 31, 2020 0.5100 0.5300 0.4800 0.4950 1,974 -0.03(-4.81%)
Aug 28, 2020 0.5000 0.5400 0.5000 0.5200 243,327 +0.00(+0.00%)
Aug 27, 2020 0.5100 0.5200 0.5000 0.5200 53,063 +0.00(+0.00%)
Aug 26, 2020 0.5100 0.5300 0.5100 0.5200 55,108 +0.00(+0.00%)
Aug 25, 2020 0.5400 0.5500 0.4900 0.5200 306,818 -0.03(-5.45%)
Aug 24, 2020 0.5400 0.5600 0.5300 0.5500 143,228 -0.02(-3.51%)
Aug 21, 2020 0.5800 0.5900 0.5600 0.5700 83,752 -0.02(-3.39%)
Aug 20, 2020 0.6000 0.6100 0.5800 0.5900 86,583 -0.01(-1.67%)
Aug 19, 2020 0.6000 0.6200 0.6000 0.6000 40,153 +0.00(+0.00%)
Aug 18, 2020 0.6100 0.6200 0.6000 0.6000 44,857 -0.01(-1.64%)
Aug 17, 2020 0.6000 0.6200 0.6000 0.6100 11,868 -0.01(-1.61%)
Aug 14, 2020 0.6100 0.6200 0.6100 0.6200 7,625 +0.01(+1.64%)
Aug 13, 2020 0.6100 0.6300 0.6100 0.6100 33,319 -0.01(-1.61%)
Aug 12, 2020 0.6100 0.6300 0.6000 0.6200 34,438 +0.00(+0.00%)
Aug 11, 2020 0.6300 0.6300 0.6100 0.6200 53,239 +0.00(+0.00%)
Aug 10, 2020 0.6300 0.6300 0.6000 0.6200 51,707 +0.01(+1.64%)
Aug 07, 2020 0.6000 0.6200 0.6000 0.6100 29,920 -0.01(-1.61%)
Aug 06, 2020 0.6100 0.6300 0.6000 0.6200 25,814 -0.01(-1.59%)
Aug 05, 2020 0.6400 0.6400 0.6100 0.6300 105,795 +0.01(+1.61%)
Aug 04, 2020 0.6500 0.6500 0.6100 0.6200 92,370 -0.02(-3.13%)
Jul 31, 2020 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jul 30, 2020 0.6200 0.6200 0.6100 0.6200 139,252 -0.01(-1.59%)
Jul 29, 2020 0.6300 0.6300 0.6200 0.6300 59,847 -0.01(-1.56%)
Jul 28, 2020 0.6500 0.6500 0.6200 0.6400 36,705 +0.01(+1.59%)
Jul 27, 2020 0.6300 0.6500 0.6200 0.6300 58,229 +0.00(+0.00%)
Jul 24, 2020 0.6800 0.6800 0.6300 0.6300 25,922 -0.01(-1.56%)
Jul 23, 2020 0.6900 0.6900 0.6400 0.6400 50,432 -0.04(-5.88%)
Jul 22, 2020 0.6600 0.7000 0.6500 0.6800 112,372 +0.03(+4.62%)
Jul 21, 2020 0.6300 0.6500 0.6300 0.6500 47,231 +0.01(+1.56%)
Jul 20, 2020 0.6400 0.6400 0.6400 0.6400 13,110 -0.01(-1.54%)
Jul 17, 2020 0.6400 0.6600 0.6300 0.6500 38,269 +0.02(+3.17%)
Jul 16, 2020 0.6400 0.6400 0.6300 0.6300 23,105 -0.01(-1.56%)
Jul 15, 2020 0.6300 0.6500 0.6200 0.6400 101,610 -0.01(-1.54%)
Jul 14, 2020 0.6300 0.6500 0.6300 0.6500 33,738 +0.01(+1.56%)
Jul 13, 2020 0.6200 0.6400 0.6200 0.6400 32,538 +0.00(+0.00%)
Jul 10, 2020 0.6500 0.6500 0.6400 0.6400 16,027 +0.01(+1.59%)
Jul 09, 2020 0.6300 0.6500 0.6200 0.6300 36,642 +0.00(+0.00%)
Jul 08, 2020 0.6700 0.6700 0.6200 0.6300 45,335 -0.04(-5.97%)
Jul 07, 2020 0.6600 0.6700 0.6600 0.6700 47,111 +0.01(+1.52%)
Jul 06, 2020 0.6700 0.6700 0.6600 0.6600 31,841 -0.01(-1.49%)
Jul 03, 2020 0.6600 0.6700 0.6500 0.6700 9,130 +0.01(+1.52%)
Jul 02, 2020 0.6700 0.6700 0.6500 0.6600 84,419 +0.01(+1.54%)
Jun 30, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 29, 2020 0.6400 0.6500 0.6400 0.6500 17,363 +0.00(+0.00%)
Jun 26, 2020 0.6700 0.6700 0.6400 0.6500 8,956 +0.00(+0.00%)
Jun 25, 2020 0.6700 0.6700 0.6400 0.6500 32,456 -0.01(-1.52%)
Jun 24, 2020 0.6400 0.6800 0.6400 0.6600 160,802 +0.01(+1.54%)
Jun 23, 2020 0.6400 0.6600 0.6400 0.6500 65,995 +0.01(+1.56%)
Jun 22, 2020 0.6500 0.6500 0.6400 0.6400 86,933 -0.01(-1.54%)
Jun 19, 2020 0.6700 0.6700 0.6500 0.6500 74,871 -0.01(-1.52%)
Jun 18, 2020 0.6800 0.6800 0.6600 0.6600 48,288 +0.00(+0.00%)
Jun 17, 2020 0.6700 0.6800 0.6600 0.6600 80,798 -0.02(-2.94%)
Jun 16, 2020 0.6800 0.6900 0.6700 0.6800 91,798 +0.01(+1.49%)
Jun 15, 2020 0.6800 0.6900 0.6600 0.6700 209,881 -0.05(-6.94%)
Jun 12, 2020 0.7000 0.7400 0.7000 0.7200 65,538 +0.04(+5.88%)
Jun 11, 2020 0.7000 0.7000 0.6700 0.6800 229,623 -0.05(-6.85%)
Jun 10, 2020 0.7600 0.8000 0.7200 0.7300 369,290 -0.03(-3.95%)
Jun 09, 2020 0.7000 0.8000 0.7000 0.7600 798,266 +0.06(+8.57%)
Jun 08, 2020 0.6900 0.7000 0.6800 0.7000 537,072 +0.02(+2.94%)
Jun 05, 2020 0.6700 0.7000 0.6700 0.6800 189,242 -0.01(-1.45%)
Jun 04, 2020 0.6900 0.7000 0.6800 0.6900 204,639 -0.01(-1.43%)
Jun 03, 2020 0.7000 0.7000 0.6800 0.7000 268,104 +0.01(+1.45%)
Jun 02, 2020 0.7000 0.7000 0.6900 0.6900 40,014 +0.00(+0.00%)
Jun 01, 2020 0.7000 0.7000 0.6900 0.6900 25,683 +0.00(+0.00%)
May 29, 2020 0.7100 0.7200 0.6800 0.6900 80,481 -0.02(-2.82%)
May 28, 2020 0.7300 0.7300 0.7000 0.7100 44,972 -0.01(-1.39%)
May 27, 2020 0.7500 0.7500 0.7000 0.7200 94,007 -0.02(-2.70%)
May 26, 2020 0.7400 0.7500 0.7200 0.7400 111,461 +0.00(+0.00%)
May 25, 2020 0.7500 0.7500 0.7300 0.7400 134,932 -0.01(-1.33%)
May 22, 2020 0.7500 0.7700 0.7300 0.7500 70,201 +0.01(+1.35%)
May 21, 2020 0.7800 0.7800 0.7400 0.7400 72,698 -0.02(-2.63%)
May 20, 2020 0.7900 0.7900 0.7400 0.7600 100,433 +0.01(+1.33%)
May 19, 2020 0.7300 0.7600 0.7300 0.7500 226,366 +0.05(+7.14%)
May 15, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 14, 2020 0.6400 0.7000 0.6400 0.6900 68,627 +0.02(+2.99%)
May 13, 2020 0.6800 0.6800 0.6500 0.6700 97,440 -0.01(-1.47%)
May 12, 2020 0.7300 0.7300 0.6500 0.6800 108,110 -0.03(-4.23%)
May 11, 2020 0.6900 0.7100 0.6700 0.7100 177,400 +0.04(+5.97%)
May 08, 2020 0.6600 0.6900 0.6500 0.6700 149,002 -0.01(-1.47%)
May 07, 2020 0.7500 0.7500 0.6600 0.6800 160,097 -0.07(-9.33%)
May 06, 2020 0.7500 0.8000 0.7300 0.7500 160,238 +0.00(+0.00%)
May 05, 2020 0.7200 0.7500 0.7000 0.7500 150,221 +0.05(+7.14%)
May 04, 2020 0.7100 0.7100 0.6700 0.7000 100,700 -0.01(-1.41%)
May 01, 2020 0.7400 0.7400 0.7000 0.7100 173,980 -0.02(-2.74%)
Apr 30, 2020 0.7000 0.7900 0.6900 0.7300 545,075 +0.05(+7.35%)
Apr 29, 2020 0.6100 0.6800 0.6100 0.6800 335,273 +0.07(+11.48%)
Apr 28, 2020 0.6200 0.6200 0.5900 0.6100 236,121 -0.01(-1.61%)
Apr 27, 2020 0.6000 0.6500 0.6000 0.6200 148,339 +0.01(+1.64%)
Apr 24, 2020 0.6000 0.6200 0.6000 0.6100 107,088 +0.00(+0.00%)
Apr 23, 2020 0.6100 0.6200 0.6000 0.6100 67,226 +0.00(+0.00%)
Apr 22, 2020 0.6400 0.6400 0.6100 0.6100 228,177 +0.00(+0.00%)
Apr 21, 2020 0.6200 0.6200 0.6000 0.6100 235,725 -0.01(-1.61%)
Apr 20, 2020 0.6200 0.6400 0.6000 0.6200 186,256 -0.03(-4.62%)
Apr 17, 2020 0.6400 0.6500 0.6100 0.6500 172,366 +0.03(+4.84%)
Apr 16, 2020 0.6500 0.6500 0.6000 0.6200 186,995 -0.03(-4.62%)
Apr 15, 2020 0.6900 0.6900 0.6200 0.6500 222,178 -0.03(-4.41%)
Apr 14, 2020 0.7100 0.7100 0.6700 0.6800 222,637 +0.01(+1.49%)
Apr 13, 2020 0.7000 0.7000 0.6500 0.6700 251,916 -0.02(-2.90%)
Apr 09, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 08, 2020 0.7000 0.7100 0.6700 0.6900 278,218 +0.01(+1.47%)
Apr 07, 2020 0.7000 0.7000 0.6700 0.6800 197,625 +0.03(+4.62%)
Apr 06, 2020 0.6300 0.7200 0.6100 0.6500 420,597 +0.04(+6.56%)
Apr 03, 2020 0.6800 0.6900 0.6100 0.6100 190,006 -0.06(-8.96%)
Apr 02, 2020 0.7300 0.7300 0.6600 0.6700 117,794 -0.01(-1.47%)
Apr 01, 2020 0.7700 0.7700 0.6700 0.6800 236,551 -0.05(-6.85%)
Mar 31, 2020 0.8000 0.8200 0.7000 0.7300 437,687 -0.06(-7.59%)
Mar 30, 2020 0.8500 0.8500 0.7400 0.7900 65,026 +0.04(+5.33%)
Mar 27, 2020 0.8100 0.8400 0.7500 0.7500 156,885 -0.04(-5.06%)
Mar 26, 2020 0.7600 0.8900 0.7600 0.7900 305,813 +0.03(+3.95%)
Mar 25, 2020 0.7300 0.8500 0.7100 0.7600 221,341 +0.06(+8.57%)
Mar 24, 2020 0.7600 0.7600 0.6500 0.7000 150,940 +0.01(+1.45%)
Mar 23, 2020 0.8000 0.8400 0.6500 0.6900 355,308 -0.10(-12.66%)
Mar 20, 2020 0.8000 0.8900 0.7500 0.7900 164,097 -0.04(-4.82%)
Mar 19, 2020 0.8900 0.8900 0.7100 0.8300 109,254 +0.09(+12.16%)
Mar 18, 2020 0.7800 0.7800 0.7000 0.7400 185,632 -0.08(-9.76%)
Mar 17, 2020 0.8400 0.8600 0.7700 0.8200 238,081 +0.02(+2.50%)
Mar 16, 2020 0.7600 0.9200 0.7500 0.8000 261,956 -0.16(-16.67%)
Mar 13, 2020 0.8500 0.9700 0.8000 0.9600 358,325 +0.18(+23.08%)
Mar 12, 2020 0.9000 0.9200 0.7500 0.7800 419,822 -0.16(-17.02%)
Mar 11, 2020 1.040 1.040 0.9200 0.9400 188,040 -0.06(-6.00%)
Mar 10, 2020 1.070 1.080 0.9700 1.000 179,662 -0.02(-1.96%)
Mar 09, 2020 0.9900 1.020 0.9000 1.020 300,515 -0.01(-0.97%)
Mar 06, 2020 1.070 1.070 1.000 1.030 308,626 -0.04(-3.74%)
Mar 05, 2020 1.120 1.120 1.050 1.070 108,754 -0.03(-2.73%)
Mar 04, 2020 1.190 1.190 1.090 1.100 123,655 -0.06(-5.17%)
Mar 03, 2020 1.180 1.240 1.120 1.160 203,391 +0.03(+2.65%)
Mar 02, 2020 1.100 1.150 1.040 1.130 342,687 +0.11(+10.78%)
Feb 28, 2020 1.100 1.160 1.010 1.020 438,432 -0.16(-13.56%)
Feb 27, 2020 1.210 1.220 1.140 1.180 256,687 -0.05(-4.07%)
Feb 26, 2020 1.290 1.290 1.230 1.230 370,997 -0.03(-2.38%)
Feb 25, 2020 1.280 1.360 1.250 1.260 306,024 -0.02(-1.56%)
Feb 24, 2020 1.260 1.280 1.230 1.280 376,229 -0.03(-2.29%)
Feb 21, 2020 1.460 1.460 1.310 1.310 462,375 -0.15(-10.27%)
Feb 20, 2020 1.490 1.520 1.460 1.460 197,232 -0.04(-2.67%)
Feb 19, 2020 1.540 1.590 1.490 1.500 266,885 -0.02(-1.32%)
Feb 18, 2020 1.830 1.840 1.470 1.520 895,546 -0.18(-10.59%)
Feb 14, 2020 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 13, 2020 1.610 1.760 1.480 1.740 778,617 +0.11(+6.75%)
Feb 12, 2020 1.450 1.650 1.450 1.630 493,627 +0.16(+10.88%)
Feb 11, 2020 1.550 1.550 1.450 1.470 155,551 -0.07(-4.55%)
Feb 10, 2020 1.540 1.580 1.520 1.540 322,547 +0.02(+1.32%)
Feb 07, 2020 1.440 1.540 1.430 1.520 259,740 +0.05(+3.40%)
Feb 06, 2020 1.450 1.560 1.450 1.470 248,361 -0.04(-2.65%)
Feb 05, 2020 1.550 1.580 1.470 1.510 498,105 -0.07(-4.43%)
Feb 04, 2020 1.380 1.580 1.370 1.580 717,630 +0.20(+14.49%)
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.