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

Bae Systems Plc (OP: BAESF )

18.08 +0.70 (+4.03%)
Streaming Delayed Price Updated: 3:49 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 30, 2019 5.520 5.520 5.520 0 -0.12(-2.10%)
May 29, 2019 5.638 5.638 5.638 5.638 14,473 -0.12(-2.11%)
May 28, 2019 5.705 5.780 5.705 5.760 2,759 +0.01(+0.17%)
May 24, 2019 5.750 5.750 5.750 3 +0.00(+0.00%)
May 23, 2019 5.800 5.800 5.750 5.750 11,030 -0.07(-1.20%)
May 22, 2019 5.820 5.820 5.820 5.820 152 +0.00(+0.09%)
May 21, 2019 5.870 5.870 5.810 5.815 2,330 -0.00(-0.09%)
May 20, 2019 5.825 5.860 5.750 5.820 3,552 -0.08(-1.36%)
May 17, 2019 5.880 5.900 5.880 5.900 1,100 +0.03(+0.51%)
May 16, 2019 6.000 6.000 5.870 5.870 1,570 -0.14(-2.41%)
May 15, 2019 6.015 6.015 6.015 65 +0.00(+0.00%)
May 14, 2019 5.920 6.015 5.920 6.015 870 -0.00(-0.04%)
May 13, 2019 6.018 6.018 6.018 6.018 185 -0.08(-1.35%)
May 10, 2019 6.100 6.100 6.100 75 +0.00(+0.00%)
May 09, 2019 6.110 6.110 6.100 6.100 459 +0.06(+0.99%)
May 08, 2019 6.040 6.040 6.040 6.040 1,029 -0.06(-0.98%)
May 07, 2019 6.150 6.230 6.100 6.100 42,889 -0.13(-2.09%)
May 06, 2019 6.400 6.400 6.230 6.230 3,017 -0.07(-1.11%)
May 03, 2019 6.240 6.300 6.240 6.300 1,200 -0.03(-0.47%)
May 02, 2019 6.330 6.330 6.330 6.330 2,500 -0.12(-1.86%)
May 01, 2019 6.450 6.450 6.450 6.450 205 +0.00(+0.00%)
Apr 30, 2019 6.450 6.450 6.450 6.450 177 +0.08(+1.26%)
Apr 29, 2019 6.370 6.370 6.370 6.370 2,717 +0.00(+0.00%)
Apr 26, 2019 6.370 6.370 6.370 6.370 500 -0.06(-0.93%)
Apr 25, 2019 6.340 6.430 6.340 6.430 400 +0.18(+2.88%)
Apr 24, 2019 6.370 6.370 6.250 6.250 9,129 -0.15(-2.35%)
Apr 23, 2019 6.374 6.400 6.374 6.400 31,366 -0.03(-0.47%)
Apr 22, 2019 6.430 6.430 6.430 6.430 1,302 -0.01(-0.16%)
Apr 18, 2019 6.460 6.480 6.425 6.440 1,300 -0.25(-3.74%)
Apr 17, 2019 6.710 6.710 6.612 6.690 3,531 -0.02(-0.30%)
Apr 16, 2019 6.645 6.710 6.570 6.710 3,052 +0.12(+1.88%)
Apr 15, 2019 6.570 6.610 6.570 6.586 2,712 -0.05(-0.81%)
Apr 11, 2019 6.640 6.640 6.640 0 +0.01(+0.23%)
Apr 10, 2019 6.625 6.625 6.625 6.625 385 +0.05(+0.70%)
Apr 09, 2019 6.650 6.660 6.579 6.579 5,911 -0.02(-0.32%)
Apr 08, 2019 6.600 6.600 6.600 6.600 358 +0.03(+0.46%)
Apr 05, 2019 6.570 6.570 6.570 6.570 12,900 -0.01(-0.15%)
Apr 04, 2019 6.580 6.580 6.580 6.580 233 +0.28(+4.39%)
Apr 03, 2019 6.303 6.303 6.303 0 +0.00(+0.00%)
Apr 02, 2019 6.316 6.316 6.303 6.303 56,483 +0.02(+0.37%)
Apr 01, 2019 6.280 6.280 6.280 6.280 360 +0.05(+0.80%)
Mar 29, 2019 6.250 6.250 6.170 6.230 1,800 +0.17(+2.81%)
Mar 28, 2019 6.060 6.060 6.060 3 +0.00(+0.00%)
Mar 27, 2019 6.060 6.060 6.060 154 +0.00(+0.00%)
Mar 26, 2019 6.060 6.060 6.060 6.060 530 -0.01(-0.16%)
Mar 25, 2019 6.070 6.070 6.070 6.070 516 -0.13(-2.10%)
Mar 22, 2019 6.240 6.304 6.200 6.200 1,400 -0.23(-3.58%)
Mar 21, 2019 6.410 6.430 6.385 6.430 2,069 +0.01(+0.23%)
Mar 20, 2019 6.415 6.415 6.415 85 +0.00(+0.00%)
Mar 19, 2019 6.415 6.415 6.415 6.415 1,509 -0.07(-1.00%)
Mar 18, 2019 6.330 6.480 6.330 6.480 2,270 +0.23(+3.68%)
Mar 15, 2019 6.250 6.250 6.250 6.250 1,800 -0.07(-1.11%)
Mar 14, 2019 6.195 6.320 6.120 6.320 16,554 +0.28(+4.64%)
Mar 13, 2019 6.040 6.040 6.040 6.040 909 +0.03(+0.50%)
Mar 12, 2019 6.010 6.010 6.010 6.010 2,345 -0.03(-0.50%)
Mar 11, 2019 5.980 6.080 5.980 6.040 1,183 +0.09(+1.51%)
Mar 08, 2019 5.950 5.950 5.950 5.950 800 -0.20(-3.25%)
Mar 07, 2019 6.150 6.150 6.150 6.150 819 +0.00(+0.00%)
Mar 06, 2019 6.275 6.350 6.150 6.150 2,450 -0.05(-0.81%)
Mar 05, 2019 6.200 6.200 6.200 12 +0.00(+0.00%)
Mar 04, 2019 6.265 6.265 6.200 6.200 2,472 +0.05(+0.81%)
Mar 01, 2019 6.150 6.150 6.150 6.150 800 +0.05(+0.82%)
Feb 28, 2019 6.125 6.125 6.100 6.100 265 -0.05(-0.81%)
Feb 27, 2019 6.130 6.235 6.130 6.150 5,850 -0.01(-0.16%)
Feb 26, 2019 6.160 6.160 6.160 6.160 1,547 -0.01(-0.23%)
Feb 25, 2019 6.215 6.230 6.130 6.174 2,460 +0.04(+0.64%)
Feb 22, 2019 6.050 6.135 6.050 6.135 8,400 -0.02(-0.24%)
Feb 21, 2019 6.180 6.180 6.030 6.150 15,550 -0.45(-6.82%)
Feb 20, 2019 6.600 6.600 6.600 6.600 25,037 +0.04(+0.61%)
Feb 19, 2019 6.630 6.750 6.550 6.560 15,601 -0.24(-3.53%)
Feb 15, 2019 6.825 6.825 6.800 6.800 1,300 +0.00(+0.00%)
Feb 14, 2019 6.780 6.800 6.780 6.800 1,535 +0.08(+1.19%)
Feb 13, 2019 6.660 6.740 6.660 6.720 1,000 -0.06(-0.88%)
Feb 11, 2019 6.780 6.780 6.780 0 +0.11(+1.65%)
Feb 08, 2019 6.670 6.670 6.670 0 +0.00(+0.00%)
Feb 07, 2019 6.750 6.750 6.670 6.670 601 -0.15(-2.20%)
Feb 06, 2019 6.721 6.820 6.721 6.820 20,153 +0.02(+0.29%)
Feb 05, 2019 6.800 6.800 6.800 4 +0.00(+0.00%)
Feb 04, 2019 6.800 6.800 6.800 6.800 8,720 +0.14(+2.16%)
Feb 01, 2019 6.656 6.656 6.656 21 +0.00(+0.00%)
Jan 31, 2019 6.656 6.656 6.656 15 +0.00(+0.00%)
Jan 30, 2019 6.680 6.720 6.656 6.656 3,066 +0.01(+0.09%)
Jan 29, 2019 6.650 6.650 6.650 10 +0.00(+0.00%)
Jan 28, 2019 6.650 6.650 6.650 6.650 12,163 -0.14(-2.06%)
Jan 24, 2019 6.790 6.790 6.790 0 +0.17(+2.57%)
Jan 23, 2019 6.620 6.620 6.620 6.620 4,440 +0.07(+1.07%)
Jan 22, 2019 6.620 6.620 6.550 6.550 18,365 -0.00(-0.08%)
Jan 18, 2019 6.500 6.555 6.490 6.555 1,500 +0.21(+3.23%)
Jan 17, 2019 6.445 6.540 6.350 6.350 2,552 -0.25(-3.79%)
Jan 16, 2019 6.450 6.600 6.450 6.600 27,632 +0.10(+1.54%)
Jan 15, 2019 6.470 6.500 6.360 6.500 190,124 +0.20(+3.17%)
Jan 11, 2019 6.300 6.300 6.300 0 +0.00(+0.00%)
Jan 10, 2019 6.220 6.300 6.220 6.300 654 +0.19(+3.11%)
Jan 09, 2019 6.140 6.150 6.110 6.110 19,840 +0.01(+0.16%)
Jan 08, 2019 6.100 6.100 6.100 6.100 203 +0.09(+1.50%)
Jan 07, 2019 6.010 6.010 5.850 6.010 1,941 -0.03(-0.55%)
Jan 04, 2019 5.960 6.043 5.904 6.043 4,300 +0.16(+2.78%)
Jan 03, 2019 5.880 5.880 5.880 5.880 211 +0.08(+1.38%)
Dec 31, 2018 5.800 5.800 5.800 0 +0.04(+0.69%)
Dec 28, 2018 5.760 5.760 5.760 5.760 1,500 -0.00(-0.09%)
Dec 27, 2018 5.700 5.765 5.680 5.765 10,724 +0.17(+2.95%)
Dec 26, 2018 5.640 5.850 5.600 5.600 7,812 +0.00(+0.00%)
Dec 24, 2018 5.600 5.600 5.600 5.600 200 -0.23(-3.95%)
Dec 21, 2018 5.715 5.830 5.660 5.830 7,600 +0.18(+3.19%)
Dec 20, 2018 5.700 5.740 5.650 5.650 3,435 -0.15(-2.59%)
Dec 19, 2018 5.820 5.820 5.800 5.800 40,382 +0.08(+1.35%)
Dec 18, 2018 5.723 5.723 5.723 5.723 190 +0.06(+1.10%)
Dec 17, 2018 5.740 5.740 5.660 5.660 9,565 +0.01(+0.18%)
Dec 14, 2018 5.741 5.741 5.650 5.650 22,300 -0.05(-0.88%)
Dec 13, 2018 5.700 5.700 5.700 5.700 183 +0.00(+0.00%)
Dec 12, 2018 5.700 5.700 5.700 5.700 7,179 +0.00(+0.00%)
Dec 11, 2018 5.700 5.700 5.700 10 +0.00(+0.00%)
Dec 10, 2018 5.660 5.700 5.660 5.700 1,119 -0.06(-1.13%)
Dec 07, 2018 5.800 5.800 5.765 5.765 500 -0.04(-0.60%)
Dec 06, 2018 5.840 5.840 5.700 5.800 3,161 -0.30(-4.92%)
Dec 04, 2018 6.100 6.100 6.100 6.100 100 -0.15(-2.40%)
Dec 03, 2018 6.300 6.399 6.250 6.250 31,147 +0.08(+1.30%)
Nov 30, 2018 6.150 6.250 6.150 6.170 3,500 -0.03(-0.48%)
Nov 29, 2018 6.269 6.269 6.200 6.200 40,983 -0.26(-4.05%)
Nov 28, 2018 6.461 6.461 6.461 92 +0.00(+0.00%)
Nov 27, 2018 6.461 6.461 6.461 6.461 28,000 -0.11(-1.75%)
Nov 23, 2018 6.576 6.576 6.576 0 +0.08(+1.18%)
Nov 21, 2018 6.500 6.500 6.500 0 -0.00(-0.08%)
Nov 20, 2018 6.400 6.600 6.400 6.505 89,139 -0.14(-2.04%)
Nov 19, 2018 6.640 6.640 6.640 6.640 500 -0.16(-2.29%)
Nov 16, 2018 6.795 6.800 6.700 6.795 21,300 +0.11(+1.58%)
Nov 15, 2018 6.830 6.846 6.650 6.690 2,876 -0.31(-4.37%)
Nov 14, 2018 6.995 6.995 6.995 6.995 195 +0.02(+0.33%)
Nov 13, 2018 6.865 6.865 6.973 1,195 +0.11(+1.57%)
Nov 12, 2018 6.865 6.865 6.865 6.865 315 -0.08(-1.08%)
Nov 09, 2018 6.980 7.000 6.940 6.940 3,900 -0.12(-1.70%)
Nov 08, 2018 6.980 7.100 6.980 7.060 3,044 +0.08(+1.15%)
Nov 07, 2018 6.980 6.980 6.980 6.980 2,600 +0.08(+1.16%)
Nov 06, 2018 6.900 6.900 6.900 6.900 203 +0.25(+3.76%)
Nov 05, 2018 6.820 6.820 6.650 6.650 305 -0.27(-3.90%)
Nov 02, 2018 6.990 7.010 6.910 6.920 5,600 +0.06(+0.87%)
Nov 01, 2018 6.750 6.860 6.750 6.860 2,164 +0.11(+1.63%)
Oct 31, 2018 6.750 6.750 6.750 6.750 501 +0.25(+3.85%)
Oct 30, 2018 6.520 6.520 6.500 6.500 23,002 -0.10(-1.53%)
Oct 29, 2018 6.750 6.840 6.600 6.601 6,150 -0.14(-2.06%)
Oct 26, 2018 6.890 6.890 6.700 6.740 1,100 -0.16(-2.32%)
Oct 25, 2018 6.960 6.960 6.900 6.900 2,800 -0.15(-2.13%)
Oct 24, 2018 6.900 7.050 6.850 7.050 3,068 +0.15(+2.17%)
Oct 23, 2018 7.000 7.000 6.850 6.900 7,139 -0.20(-2.82%)
Oct 22, 2018 6.948 7.100 6.948 7.100 601 -0.03(-0.42%)
Oct 19, 2018 7.130 7.130 7.130 7.130 600 -0.07(-0.97%)
Oct 18, 2018 7.225 7.225 7.200 7.200 505 -0.30(-4.00%)
Oct 17, 2018 7.500 7.500 7.310 7.500 3,042 +0.00(+0.00%)
Oct 16, 2018 7.660 7.662 7.490 7.500 18,765 +0.06(+0.81%)
Oct 15, 2018 7.410 7.470 7.410 7.440 6,049 -0.36(-4.62%)
Oct 12, 2018 7.760 7.800 7.600 7.800 5,500 +0.20(+2.63%)
Oct 11, 2018 7.740 7.740 7.600 7.600 5,074 -0.15(-1.94%)
Oct 10, 2018 7.750 7.750 7.750 7.750 425 -0.05(-0.64%)
Oct 09, 2018 7.830 7.850 7.800 7.800 2,970 -0.16(-2.01%)
Oct 08, 2018 7.950 7.960 7.950 7.960 1,600 +0.03(+0.38%)
Oct 05, 2018 7.920 7.970 7.920 7.930 9,200 -0.00(-0.06%)
Oct 04, 2018 7.978 8.020 7.935 7.935 1,305 +0.08(+1.08%)
Oct 03, 2018 8.030 8.030 7.850 7.850 1,414 -0.24(-2.97%)
Oct 02, 2018 8.050 8.090 8.050 8.090 7,565 +0.02(+0.25%)
Oct 01, 2018 8.070 8.070 8.070 8.070 200 -0.12(-1.47%)
Sep 28, 2018 8.190 8.190 8.190 25 +0.00(+0.00%)
Sep 26, 2018 8.190 8.190 8.190 0 -0.02(-0.24%)
Sep 25, 2018 8.200 8.210 8.200 8.210 2,465 +0.01(+0.12%)
Sep 24, 2018 8.200 8.200 8.200 8.200 105 -0.04(-0.49%)
Sep 20, 2018 8.240 8.240 8.240 0 -0.12(-1.44%)
Sep 19, 2018 8.360 8.360 8.360 8.360 159 +0.12(+1.46%)
Sep 18, 2018 8.270 8.270 8.240 8.240 346 +0.23(+2.94%)
Sep 17, 2018 8.005 8.005 8.005 15 +0.00(+0.00%)
Sep 14, 2018 8.005 8.005 8.005 52 +0.00(+0.00%)
Sep 13, 2018 7.960 8.005 7.960 8.005 800 +0.04(+0.44%)
Sep 12, 2018 7.980 7.980 7.970 7.970 1,649 -0.13(-1.60%)
Sep 11, 2018 8.100 8.100 8.100 8.100 1,855 -0.03(-0.37%)
Sep 10, 2018 7.990 8.130 7.990 8.130 1,134 +0.07(+0.87%)
Sep 07, 2018 7.920 8.100 7.920 8.060 2,500 +0.27(+3.47%)
Sep 06, 2018 7.790 7.790 7.790 7.790 205 +0.06(+0.78%)
Sep 05, 2018 7.760 7.760 7.730 7.730 1,306 +0.02(+0.26%)
Sep 04, 2018 7.670 7.710 7.670 7.710 1,404 -0.23(-2.90%)
Aug 31, 2018 7.940 7.940 7.940 0 -0.17(-2.10%)
Aug 29, 2018 8.110 8.110 8.110 0 +0.08(+1.00%)
Aug 28, 2018 7.870 8.030 7.870 8.030 4,251 +0.13(+1.65%)
Aug 27, 2018 7.900 7.900 7.900 7.900 2,200 -0.06(-0.75%)
Aug 24, 2018 7.960 7.960 7.960 22 +0.00(+0.00%)
Aug 23, 2018 7.960 7.960 7.960 7.960 1,189 +0.09(+1.14%)
Aug 22, 2018 7.915 7.915 7.870 7.870 1,977 -0.23(-2.82%)
Aug 21, 2018 7.940 8.099 7.920 8.099 1,700 +0.16(+2.00%)
Aug 20, 2018 7.940 7.940 7.940 7.940 2,098 +0.10(+1.28%)
Aug 17, 2018 7.840 7.840 7.840 7.840 700 -0.05(-0.63%)
Aug 16, 2018 8.000 8.000 7.890 7.890 3,962 +0.03(+0.38%)
Aug 15, 2018 7.980 7.980 7.860 7.860 2,135 -0.13(-1.69%)
Aug 14, 2018 7.995 7.995 7.995 9 +0.00(+0.00%)
Aug 10, 2018 7.995 7.995 7.995 0 -0.00(-0.06%)
Aug 09, 2018 8.090 8.090 8.000 8.000 2,609 -0.09(-1.11%)
Aug 08, 2018 8.169 8.169 8.090 8.090 6,754 -0.04(-0.49%)
Aug 07, 2018 8.130 8.130 8.130 8.130 2,625 +0.00(+0.00%)
Aug 06, 2018 8.130 8.130 8.130 8.130 250 -0.09(-1.09%)
Aug 03, 2018 8.090 8.220 8.090 8.220 500 -0.07(-0.84%)
Aug 02, 2018 8.290 8.290 8.290 35,000 +0.00(+0.00%)
Aug 01, 2018 8.460 8.460 8.250 8.290 2,285 -0.37(-4.27%)
Jul 31, 2018 8.660 8.660 8.660 8.660 674 +0.01(+0.12%)
Jul 30, 2018 8.590 8.650 8.510 8.650 29,324 +0.00(+0.00%)
Jul 27, 2018 2 +0.00(+0.00%)
Jul 25, 2018 8.700 8.700 8.700 2 -0.02(-0.23%)
Jul 24, 2018 8.800 8.888 8.720 8.720 1,545 -0.04(-0.46%)
Jul 19, 2018 8.760 8.760 8.760 40 -0.04(-0.45%)
Jul 18, 2018 8.840 8.880 8.800 8.800 39,966 -0.02(-0.23%)
Jul 16, 2018 8.820 8.820 8.820 12 -0.02(-0.23%)
Jul 13, 2018 8.900 8.900 8.840 8.840 506 +0.13(+1.49%)
Jul 11, 2018 8.710 8.710 8.710 50 +0.16(+1.87%)
Jul 10, 2018 8.605 8.605 8.550 8.550 400 +0.02(+0.18%)
Jul 06, 2018 8.535 8.535 8.535 2 -0.02(-0.18%)
Jul 05, 2018 8.420 8.550 8.420 8.550 697 +0.16(+1.91%)
Jul 03, 2018 8.390 8.390 8.390 0 -0.01(-0.12%)
Jul 02, 2018 8.430 8.470 8.390 8.400 1,158 -0.15(-1.75%)
Jun 29, 2018 8.580 8.580 8.460 8.550 3,693 +0.33(+3.95%)
Jun 28, 2018 8.250 8.390 8.150 8.225 4,585 +0.15(+1.92%)
Jun 27, 2018 8.070 8.070 8.070 8.070 806 +0.02(+0.25%)
Jun 26, 2018 8.040 8.050 8.040 8.050 330 +0.00(+0.00%)
Jun 25, 2018 8.240 8.240 8.050 8.050 2,715 -0.23(-2.84%)
Jun 22, 2018 8.370 8.370 8.285 8.285 15,795 +0.12(+1.41%)
Jun 21, 2018 8.280 8.358 8.170 8.170 640 -0.23(-2.74%)
Jun 20, 2018 8.400 8.450 8.400 8.400 23,611 +0.09(+1.08%)
Jun 19, 2018 8.310 8.310 8.310 8.310 6,005 -0.03(-0.36%)
Jun 18, 2018 8.340 8.340 8.340 8.340 2,545 -0.06(-0.71%)
Jun 15, 2018 8.400 8.400 8.400 8.400 105 -0.20(-2.33%)
Jun 14, 2018 8.600 8.600 8.600 8.600 1,020 +0.00(+0.00%)
Jun 13, 2018 8.750 8.750 8.550 8.600 35,188 +0.05(+0.58%)
Jun 12, 2018 8.750 8.750 8.550 8.550 1,585 -0.27(-3.06%)
Jun 11, 2018 8.650 8.820 8.640 8.820 1,636 +0.21(+2.44%)
Jun 08, 2018 8.675 8.675 8.590 8.610 3,535 -0.19(-2.16%)
Jun 06, 2018 8.800 8.800 8.800 35 +0.15(+1.68%)
Jun 05, 2018 8.780 8.780 8.655 8.655 200 -0.02(-0.17%)
Jun 04, 2018 8.750 8.820 8.670 8.670 3,158 +0.03(+0.35%)
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.