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

(NY: BAD )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 27, 2023 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 (%)
Apr 29, 2022 13.39 13.39 13.11 13.11 745 -0.22(-1.66%)
Apr 28, 2022 13.02 13.33 13.02 13.33 193 +0.24(+1.82%)
Apr 27, 2022 13.18 13.19 13.09 13.09 1,165 -0.01(-0.04%)
Apr 26, 2022 13.29 13.29 13.07 13.10 891 -0.33(-2.42%)
Apr 25, 2022 13.44 13.44 13.42 13.42 2,105 +0.18(+1.33%)
Apr 22, 2022 13.45 13.45 13.24 13.24 354 -0.29(-2.11%)
Apr 21, 2022 13.78 13.78 13.53 13.53 1,565 -0.37(-2.63%)
Apr 20, 2022 13.97 13.97 13.90 13.90 342 +0.01(+0.11%)
Apr 19, 2022 13.66 13.96 13.66 13.88 783 +0.14(+1.05%)
Apr 18, 2022 13.83 13.83 13.71 13.74 572 -0.24(-1.70%)
Apr 14, 2022 13.97 13.97 13.97 13.97 287 -0.08(-0.58%)
Apr 13, 2022 14.03 14.06 14.03 14.06 677 +0.31(+2.23%)
Apr 12, 2022 13.99 13.99 13.75 13.75 1,462 -0.08(-0.55%)
Apr 11, 2022 13.76 13.84 13.76 13.83 508 -0.04(-0.26%)
Apr 08, 2022 13.76 13.86 13.76 13.86 330 -0.04(-0.28%)
Apr 07, 2022 13.79 13.90 13.71 13.90 1,524 -0.07(-0.49%)
Apr 06, 2022 14.02 14.02 13.89 13.97 1,967 -0.19(-1.36%)
Apr 05, 2022 14.41 14.41 14.16 14.16 708 -0.26(-1.82%)
Apr 04, 2022 14.46 14.47 14.42 14.42 1,011 +0.14(+0.97%)
Apr 01, 2022 14.21 14.28 14.21 14.28 3,327 +0.08(+0.55%)
Mar 31, 2022 14.26 14.26 14.21 14.21 297 -0.14(-0.98%)
Mar 30, 2022 14.44 14.50 14.30 14.35 2,186 -0.10(-0.67%)
Mar 29, 2022 14.41 14.44 14.41 14.44 656 +0.30(+2.15%)
Mar 28, 2022 14.21 14.21 14.06 14.14 1,123 -0.07(-0.50%)
Mar 25, 2022 14.32 14.32 14.04 14.21 41,257 +0.04(+0.27%)
Mar 24, 2022 13.85 14.17 13.85 14.17 171 +0.33(+2.35%)
Mar 23, 2022 14.00 14.00 13.85 13.85 3,162 -0.18(-1.30%)
Mar 22, 2022 13.99 14.03 13.99 14.03 361 +0.19(+1.35%)
Mar 21, 2022 13.92 13.92 13.84 13.84 387 -0.17(-1.20%)
Mar 18, 2022 13.91 14.01 13.91 14.01 572 +0.22(+1.57%)
Mar 17, 2022 13.80 13.80 13.79 13.79 465 +0.22(+1.60%)
Mar 16, 2022 13.45 13.58 13.41 13.58 3,509 +0.55(+4.23%)
Mar 15, 2022 12.90 13.03 12.88 13.03 520 +0.26(+2.05%)
Mar 14, 2022 12.91 12.91 12.73 12.77 2,210 -0.13(-1.03%)
Mar 11, 2022 12.90 12.90 12.90 12.90 197 -0.24(-1.82%)
Mar 10, 2022 13.14 13.14 13.14 13.14 108 -0.15(-1.11%)
Mar 09, 2022 12.71 13.28 12.71 13.28 969 +0.47(+3.70%)
Mar 08, 2022 12.73 12.81 12.73 12.81 458 +0.07(+0.52%)
Mar 07, 2022 13.51 13.51 12.74 12.74 1,177 -0.63(-4.69%)
Mar 04, 2022 13.26 13.38 13.26 13.37 868 -0.28(-2.03%)
Mar 03, 2022 13.65 13.65 13.65 13.65 192 -0.24(-1.70%)
Mar 02, 2022 13.74 13.88 13.69 13.88 1,639 +0.26(+1.88%)
Mar 01, 2022 13.63 13.63 13.63 13.63 215 -0.37(-2.64%)
Feb 28, 2022 13.92 14.00 13.91 14.00 802 -0.03(-0.22%)
Feb 25, 2022 13.96 14.10 14.01 14.03 1,212 +0.30(+2.20%)
Feb 24, 2022 13.16 13.73 13.16 13.73 4,964 +0.14(+1.01%)
Feb 23, 2022 13.67 13.78 13.59 13.59 2,998 -0.03(-0.24%)
Feb 22, 2022 13.79 13.79 13.53 13.62 949 -0.17(-1.24%)
Feb 18, 2022 13.79 0 -0.30(-2.10%)
Feb 17, 2022 14.19 14.25 14.09 14.09 726 -0.31(-2.14%)
Feb 16, 2022 14.25 14.39 14.25 14.39 1,910 +0.07(+0.49%)
Feb 15, 2022 14.34 14.34 14.26 14.32 1,088 +0.33(+2.32%)
Feb 14, 2022 14.00 14.00 14.00 14.00 282 -0.21(-1.48%)
Feb 11, 2022 14.45 14.47 14.21 14.21 496 -0.11(-0.78%)
Feb 10, 2022 14.29 14.55 14.19 14.32 2,918 -0.10(-0.68%)
Feb 09, 2022 14.41 14.42 14.38 14.42 576 +0.38(+2.71%)
Feb 08, 2022 14.01 14.04 14.01 14.04 503 +0.14(+1.04%)
Feb 07, 2022 13.95 13.95 13.88 13.90 2,534 +0.15(+1.11%)
Feb 04, 2022 13.56 13.74 13.53 13.74 665 +0.14(+1.00%)
Feb 03, 2022 13.87 13.57 13.61 2,315 -0.32(-2.28%)
Feb 02, 2022 13.97 13.97 13.91 13.92 939 -0.15(-1.04%)
Feb 01, 2022 13.94 14.10 13.94 14.07 1,099 +0.26(+1.86%)
Jan 31, 2022 13.68 13.81 13.81 1,444 +0.30(+2.21%)
Jan 28, 2022 13.38 13.52 13.38 13.52 657 +0.24(+1.83%)
Jan 27, 2022 13.66 13.66 13.27 13.27 5,059 -0.19(-1.44%)
Jan 26, 2022 13.69 13.81 13.47 13.47 1,049 -0.14(-1.06%)
Jan 25, 2022 13.58 13.75 13.58 13.61 1,113 +0.00(+0.01%)
Jan 24, 2022 13.65 13.65 13.21 13.61 7,871 +0.07(+0.49%)
Jan 21, 2022 13.73 13.75 13.52 13.54 7,875 -0.19(-1.37%)
Jan 20, 2022 14.03 14.21 13.73 13.73 4,739 -0.15(-1.07%)
Jan 19, 2022 13.99 13.99 13.88 13.88 1,639 -0.22(-1.55%)
Jan 18, 2022 14.43 14.43 14.06 14.10 1,725 -0.30(-2.10%)
Jan 14, 2022 14.40 0 +0.05(+0.37%)
Jan 13, 2022 14.76 14.76 14.35 14.35 6,128 -0.24(-1.67%)
Jan 12, 2022 14.67 14.67 14.59 14.59 2,841 -0.12(-0.82%)
Jan 11, 2022 14.48 14.72 14.46 14.71 4,766 +0.17(+1.19%)
Jan 10, 2022 14.53 14.54 14.35 14.54 4,750 +0.00(+0.02%)
Jan 07, 2022 14.61 14.64 14.52 14.54 10,777 +0.12(+0.85%)
Jan 06, 2022 14.31 14.53 14.31 14.41 16,258 -0.04(-0.28%)
Jan 05, 2022 14.91 14.91 14.40 14.45 6,170 -0.45(-3.02%)
Jan 04, 2022 15.02 15.02 14.88 14.90 5,979 -0.16(-1.09%)
Jan 03, 2022 15.15 15.17 14.96 15.07 4,678 +0.06(+0.38%)
Dec 31, 2021 15.17 15.17 14.98 15.01 6,081 -0.06(-0.41%)
Dec 30, 2021 14.95 15.23 14.90 15.07 13,499 +0.16(+1.05%)
Dec 29, 2021 15.04 15.04 14.84 14.92 14,270 -0.06(-0.41%)
Dec 28, 2021 15.10 15.20 14.95 14.98 13,280 -0.12(-0.79%)
Dec 27, 2021 15.23 16.32 14.98 15.10 24,697 -0.02(-0.15%)
Dec 23, 2021 15.17 15.17 14.97 15.12 53,650 +0.15(+1.02%)
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.