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: BOWL )

12.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2022 11.00 11.24 10.61 11.08 1,270,920 +0.09(+0.81%)
May 27, 2022 10.83 11.68 10.83 10.99 693,273 +0.08(+0.73%)
May 26, 2022 10.92 11.44 10.70 10.91 1,157,888 +0.64(+6.27%)
May 25, 2022 9.575 10.27 9.416 10.27 267,543 +0.66(+6.91%)
May 24, 2022 10.57 10.57 9.476 9.604 247,624 -1.09(-10.19%)
May 23, 2022 9.575 10.84 9.436 10.69 386,928 +1.27(+13.46%)
May 20, 2022 9.743 9.743 8.930 9.426 641,505 -0.18(-1.86%)
May 19, 2022 9.753 9.912 9.367 9.604 424,408 -0.24(-2.42%)
May 18, 2022 10.49 10.56 9.773 9.842 233,371 -0.87(-8.14%)
May 17, 2022 10.60 10.76 10.24 10.71 281,789 +0.21(+1.98%)
May 16, 2022 10.83 11.38 10.45 10.51 498,983 -0.39(-3.55%)
May 13, 2022 9.862 11.17 9.803 10.89 578,903 +1.15(+11.80%)
May 12, 2022 8.435 9.743 8.425 9.743 932,849 +1.55(+18.86%)
May 11, 2022 8.544 8.603 8.118 8.197 552,282 -0.32(-3.73%)
May 10, 2022 8.911 8.970 8.375 8.514 731,777 -0.22(-2.50%)
May 09, 2022 9.376 9.575 8.603 8.732 654,608 -0.77(-8.13%)
May 06, 2022 9.545 9.932 9.406 9.505 405,180 -0.15(-1.54%)
May 05, 2022 10.05 10.11 9.550 9.654 406,140 -0.46(-4.51%)
May 04, 2022 10.31 10.31 9.862 10.11 342,782 -0.20(-1.92%)
May 03, 2022 10.55 10.58 10.13 10.31 217,109 -0.24(-2.25%)
May 02, 2022 10.80 10.89 10.39 10.55 172,957 -0.25(-2.30%)
Apr 29, 2022 10.86 11.04 10.69 10.79 237,295 -0.11(-1.00%)
Apr 28, 2022 10.73 11.16 10.58 10.90 209,044 +0.01(+0.09%)
Apr 27, 2022 10.85 11.12 10.57 10.89 168,909 -0.06(-0.54%)
Apr 26, 2022 11.00 11.41 10.69 10.95 280,589 -0.01(-0.09%)
Apr 25, 2022 11.20 11.20 10.62 10.96 517,747 -0.28(-2.47%)
Apr 22, 2022 12.44 12.61 11.10 11.24 279,522 -1.21(-9.71%)
Apr 21, 2022 12.75 12.97 12.42 12.45 313,417 -0.07(-0.55%)
Apr 20, 2022 12.48 12.90 12.41 12.52 782,974 +0.10(+0.80%)
Apr 19, 2022 12.13 12.58 12.02 12.42 302,997 +0.44(+3.64%)
Apr 18, 2022 12.09 12.17 11.72 11.98 427,768 -0.09(-0.74%)
Apr 14, 2022 12.21 12.49 11.74 12.07 626,931 -0.10(-0.82%)
Apr 13, 2022 11.64 12.26 11.51 12.17 467,720 +0.73(+6.41%)
Apr 12, 2022 11.10 11.50 11.10 11.44 246,354 +0.26(+2.30%)
Apr 11, 2022 11.71 11.71 10.97 11.18 276,188 -0.48(-4.08%)
Apr 08, 2022 11.36 11.93 10.86 11.66 445,669 +0.33(+2.89%)
Apr 07, 2022 10.99 11.51 10.70 11.33 346,920 +0.33(+2.97%)
Apr 06, 2022 10.66 11.34 10.52 11.00 450,129 +0.26(+2.40%)
Apr 05, 2022 10.57 10.91 10.49 10.74 359,409 +0.01(+0.09%)
Apr 04, 2022 10.66 10.83 10.27 10.73 598,618 -0.07(-0.64%)
Apr 01, 2022 10.49 10.87 10.33 10.80 574,594 +0.25(+2.35%)
Mar 31, 2022 10.38 10.72 10.36 10.56 340,234 +0.21(+2.01%)
Mar 30, 2022 10.63 10.89 10.24 10.35 178,452 -0.26(-2.43%)
Mar 29, 2022 10.71 10.95 10.42 10.61 337,255 +0.01(+0.09%)
Mar 28, 2022 10.86 10.86 10.47 10.60 206,286 -0.17(-1.57%)
Mar 25, 2022 10.63 11.04 10.55 10.76 253,198 +0.07(+0.65%)
Mar 24, 2022 10.58 10.79 10.42 10.69 202,573 +0.22(+2.08%)
Mar 23, 2022 10.55 10.82 10.40 10.48 186,294 -0.14(-1.31%)
Mar 22, 2022 10.37 10.83 10.37 10.62 750,213 +0.20(+1.90%)
Mar 21, 2022 10.54 10.91 10.38 10.42 863,731 -0.03(-0.28%)
Mar 18, 2022 10.79 11.15 10.43 10.45 3,037,610 -0.45(-4.09%)
Mar 17, 2022 11.33 11.60 10.82 10.89 875,160 -0.75(-6.47%)
Mar 16, 2022 11.35 11.69 11.35 11.65 959,819 +0.32(+2.80%)
Mar 15, 2022 10.72 11.43 10.72 11.33 466,713 +0.47(+4.29%)
Mar 14, 2022 10.73 11.07 10.73 10.86 395,876 +0.03(+0.27%)
Mar 11, 2022 10.70 11.09 10.59 10.83 410,336 -0.05(-0.45%)
Mar 10, 2022 9.902 10.91 9.902 10.88 1,167,072 +0.89(+8.93%)
Mar 09, 2022 10.02 10.37 9.912 9.991 520,706 +0.08(+0.80%)
Mar 08, 2022 10.09 10.41 9.813 9.912 490,128 -0.16(-1.58%)
Mar 07, 2022 10.20 11.09 9.932 10.07 608,941 +0.04(+0.40%)
Mar 04, 2022 9.912 10.21 9.713 10.03 149,657 +0.11(+1.10%)
Mar 03, 2022 9.941 9.971 9.803 9.922 188,540 +0.05(+0.50%)
Mar 02, 2022 9.575 9.978 9.466 9.872 188,449 +0.29(+3.00%)
Mar 01, 2022 9.872 9.872 9.416 9.585 284,203 -0.34(-3.40%)
Feb 28, 2022 9.476 10.06 9.327 9.922 252,334 +0.51(+5.37%)
Feb 25, 2022 9.119 9.485 9.089 9.416 90,498 +0.23(+2.48%)
Feb 24, 2022 8.960 9.248 8.921 9.188 130,404 +0.02(+0.22%)
Feb 23, 2022 9.892 9.892 9.069 9.168 174,973 -0.72(-7.31%)
Feb 22, 2022 8.970 9.981 8.959 9.892 299,769 +0.86(+9.55%)
Feb 18, 2022 9.030 0 -0.05(-0.55%)
Feb 17, 2022 9.168 9.367 8.921 9.079 321,241 -0.15(-1.61%)
Feb 16, 2022 8.940 9.228 8.861 9.228 263,196 +0.26(+2.87%)
Feb 15, 2022 8.732 9.198 8.732 8.970 407,070 +0.24(+2.72%)
Feb 14, 2022 8.871 9.020 8.564 8.732 436,033 -0.28(-3.08%)
Feb 11, 2022 8.554 9.396 8.445 9.010 830,898 +0.22(+2.48%)
Feb 10, 2022 9.119 9.297 8.564 8.792 2,524,740 +1.14(+14.90%)
Feb 09, 2022 7.820 7.880 7.374 7.652 483,060 -0.09(-1.15%)
Feb 08, 2022 7.860 8.167 7.642 7.741 672,240 +0.36(+4.83%)
Feb 07, 2022 7.325 7.830 7.325 7.384 563,200 -0.07(-0.93%)
Feb 04, 2022 7.236 7.513 6.899 7.454 570,002 +0.32(+4.44%)
Feb 03, 2022 7.196 7.097 7.136 740,608 -0.05(-0.69%)
Feb 02, 2022 7.632 7.731 7.047 7.186 482,158 -0.33(-4.35%)
Feb 01, 2022 7.999 7.999 7.483 7.513 874,609 -0.68(-8.34%)
Jan 31, 2022 8.019 8.276 8.197 324,319 +0.24(+2.99%)
Jan 28, 2022 7.801 7.959 7.662 7.959 98,373 +0.11(+1.39%)
Jan 27, 2022 7.919 8.048 7.577 7.850 252,119 -0.14(-1.74%)
Jan 26, 2022 8.068 8.068 7.825 7.989 187,295 +0.06(+0.75%)
Jan 25, 2022 7.959 8.068 7.652 7.929 185,086 -0.05(-0.62%)
Jan 24, 2022 8.197 8.237 7.622 7.979 345,272 -0.12(-1.47%)
Jan 21, 2022 8.048 8.177 8.014 8.098 107,777 -0.02(-0.24%)
Jan 20, 2022 8.207 8.494 8.038 8.118 257,531 -0.01(-0.12%)
Jan 19, 2022 8.187 8.435 7.999 8.128 155,093 +0.03(+0.37%)
Jan 18, 2022 8.752 8.802 7.939 8.098 139,242 -0.60(-6.95%)
Jan 14, 2022 8.702 0 +0.17(+1.97%)
Jan 13, 2022 8.187 8.544 8.088 8.534 161,713 +0.33(+3.99%)
Jan 12, 2022 8.019 8.207 7.870 8.207 138,151 +0.18(+2.22%)
Jan 11, 2022 7.900 8.048 7.771 8.028 144,524 +0.04(+0.50%)
Jan 10, 2022 8.514 8.514 7.840 7.989 142,648 -0.54(-6.28%)
Jan 07, 2022 8.593 8.593 8.346 8.524 180,441 -0.05(-0.58%)
Jan 06, 2022 8.633 8.881 8.346 8.574 255,492 -0.05(-0.57%)
Jan 05, 2022 8.276 8.683 8.276 8.623 283,878 +0.21(+2.47%)
Jan 04, 2022 8.554 8.663 8.326 8.415 191,757 -0.32(-3.63%)
Jan 03, 2022 8.891 8.955 8.177 8.732 63,460 -0.21(-2.33%)
Dec 31, 2021 8.683 9.069 8.261 8.940 168,643 +0.12(+1.35%)
Dec 30, 2021 8.911 9.030 8.048 8.821 278,401 -0.08(-0.89%)
Dec 29, 2021 9.178 9.178 8.762 8.901 266,765 -0.07(-0.77%)
Dec 28, 2021 9.119 9.197 8.772 8.970 111,688 -0.24(-2.58%)
Dec 27, 2021 9.277 9.352 8.921 9.208 93,097 +0.14(+1.53%)
Dec 23, 2021 8.990 9.545 8.990 9.069 95,421 -0.07(-0.76%)
Dec 22, 2021 9.307 9.376 8.881 9.139 67,772 -0.28(-2.95%)
Dec 21, 2021 9.416 9.644 9.297 9.416 66,639 -0.16(-1.66%)
Dec 20, 2021 9.347 9.738 9.327 9.575 84,140 +0.00(+0.00%)
Dec 17, 2021 9.694 9.694 9.178 9.575 43,434 +0.10(+1.05%)
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.