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

(TSV: BGF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 10, 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 29, 2020 0.1000 0.1000 0.0950 0.0950 65,500 -0.01(-5.00%)
May 28, 2020 0.1000 0.1000 0.0950 0.1000 133,560 +0.00(+0.00%)
May 27, 2020 0.1000 0.1000 0.1000 0.1000 1,600 +0.00(+0.00%)
May 26, 2020 0.1100 0.1100 0.1000 0.1000 105,000 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+11.11%)
May 22, 2020 0.0950 0.0950 0.0900 0.0900 32,500 -0.01(-10.00%)
May 21, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 20, 2020 0.1000 0.1000 0.0950 0.1000 30,131 +0.01(+5.26%)
May 19, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 14, 2020 0.1100 0.1100 0.1000 0.1000 48,300 -0.01(-9.09%)
May 13, 2020 0.1050 0.1100 0.1050 0.1100 33,000 +0.01(+10.00%)
May 11, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 08, 2020 0.0950 0.0950 0.0950 0.0950 18,500 -0.01(-13.64%)
May 06, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 04, 2020 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Apr 30, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 29, 2020 0.0950 0.0950 0.0950 0.0950 132,000 -0.01(-9.52%)
Apr 27, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 24, 2020 0.1000 0.1200 0.0950 0.0950 54,120 -0.01(-9.52%)
Apr 23, 2020 0.1050 0.1050 0.1000 0.1050 32,000 +0.00(+0.00%)
Apr 22, 2020 0.1050 0.1050 0.1050 0.1050 2,113 -0.01(-4.55%)
Apr 21, 2020 0.1050 0.1100 0.1000 0.1100 16,480 +0.01(+4.76%)
Apr 17, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Apr 15, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 14, 2020 0.1100 0.1200 0.1100 0.1150 46,255 +0.01(+15.00%)
Apr 13, 2020 0.1000 0.1000 0.1000 0.1000 37,000 +0.01(+11.11%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 08, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Apr 07, 2020 0.0950 0.0950 0.0950 0.0950 19,000 -0.01(-5.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 3,343 +0.00(+0.00%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 26, 2020 0.1000 0.1000 0.0900 0.0900 1,582 -0.01(-14.29%)
Mar 25, 2020 0.1050 0.1150 0.1050 0.1050 47,242 +0.01(+10.53%)
Mar 24, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+18.75%)
Mar 23, 2020 0.0900 0.0900 0.0800 0.0800 41,239 -0.02(-20.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 17, 2020 0.0950 0.0950 0.0600 0.0900 67,000 -0.01(-5.26%)
Mar 16, 2020 0.0800 0.0950 0.0800 0.0950 45,553 -0.01(-5.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 12, 2020 0.1050 0.1050 0.1000 0.1000 50,479 -0.00(-4.76%)
Mar 10, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 09, 2020 0.1000 0.1000 0.0950 0.1000 5,404 -0.01(-13.04%)
Mar 06, 2020 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Mar 02, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Feb 28, 2020 0.1200 0.1350 0.1050 0.1350 41,200 +0.01(+8.00%)
Feb 26, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 24, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 21, 2020 0.1350 0.1500 0.1300 0.1300 44,000 +0.00(+0.00%)
Feb 19, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 18, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 13, 2020 0.1350 0.1450 0.1350 0.1450 29,242 +0.01(+7.41%)
Feb 12, 2020 0.1350 0.1350 0.1350 0.1350 65,000 +0.00(+0.00%)
Feb 11, 2020 0.1350 0.1350 0.1350 0.1350 1,201 +0.00(+0.00%)
Feb 07, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 06, 2020 0.1500 0.1500 0.1400 0.1400 54,250 +0.00(+0.00%)
Feb 04, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 03, 2020 0.1300 0.1450 0.1300 0.1400 12,200 +0.02(+12.00%)
Jan 31, 2020 0.1250 0.1250 0.1250 0.1250 18,000 +0.01(+4.17%)
Jan 30, 2020 0.1250 0.1250 0.1200 0.1200 13,000 +0.00(+0.00%)
Jan 29, 2020 0.1350 0.1350 0.1200 0.1200 77,925 -0.01(-7.69%)
Jan 28, 2020 0.1400 0.1400 0.1300 0.1300 21,394 -0.01(-7.14%)
Jan 27, 2020 0.1450 0.1450 0.1400 0.1400 184,900 +0.00(+0.00%)
Jan 24, 2020 0.1350 0.1400 0.1350 0.1400 2,000 +0.01(+7.69%)
Jan 23, 2020 0.1300 0.1300 0.1300 0.1300 29,300 -0.02(-13.33%)
Jan 22, 2020 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+11.11%)
Jan 21, 2020 0.1400 0.1500 0.1350 0.1350 9,220 -0.01(-10.00%)
Jan 20, 2020 0.1200 0.1500 0.1200 0.1500 38,010 +0.03(+25.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Jan 16, 2020 0.1300 0.1300 0.1300 0.1300 2,250 +0.00(+0.00%)
Jan 15, 2020 0.1300 0.1300 0.1250 0.1300 65,903 -0.01(-3.70%)
Jan 14, 2020 0.1400 0.1400 0.1350 0.1350 12,000 +0.01(+3.85%)
Jan 13, 2020 0.1350 0.1350 0.1300 0.1300 78,089 -0.01(-7.14%)
Jan 10, 2020 0.1650 0.1700 0.1400 0.1400 58,000 +0.00(+0.00%)
Jan 08, 2020 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Jan 07, 2020 0.1850 0.1900 0.1800 0.1800 42,000 +0.01(+2.86%)
Jan 06, 2020 0.1350 0.2000 0.1350 0.1750 232,614 +0.03(+20.69%)
Jan 03, 2020 0.1250 0.1450 0.1250 0.1450 225,330 +0.02(+20.83%)
Jan 02, 2020 0.1200 0.1200 0.1200 0.1200 11,500 -0.01(-7.69%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 30, 2019 0.1300 0.1300 0.1300 54 +0.00(+0.00%)
Dec 27, 2019 0.1300 0.1300 0.1300 0.1300 7,822 +0.00(+0.00%)
Dec 24, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 20, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 19, 2019 0.1100 0.1200 0.1100 0.1200 6,500 +0.01(+9.09%)
Dec 18, 2019 0.1150 0.1150 0.1100 0.1100 9,500 -0.01(-4.35%)
Dec 17, 2019 0.1150 0.1150 0.1150 0.1150 6,000 -0.00(-4.17%)
Dec 13, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 12, 2019 0.1300 0.1300 0.1100 0.1200 30,500 -0.01(-7.69%)
Dec 10, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 09, 2019 0.1200 0.1300 0.1200 0.1300 52,824 +0.02(+18.18%)
Dec 05, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 03, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 29, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 28, 2019 0.1100 0.1150 0.1100 0.1150 22,000 +0.01(+4.55%)
Nov 27, 2019 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-8.33%)
Nov 22, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-4.35%)
Nov 19, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 15, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 14, 2019 0.1150 0.1200 0.1100 0.1100 64,000 -0.01(-4.35%)
Nov 13, 2019 0.1150 0.1150 0.1150 0.1150 8,500 +0.00(+0.00%)
Nov 12, 2019 0.1150 0.1150 0.1150 0.1150 26,000 -0.00(-4.17%)
Nov 11, 2019 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+9.09%)
Nov 08, 2019 0.1100 0.1100 0.1100 0.1100 500 -0.03(-18.52%)
Nov 06, 2019 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Nov 05, 2019 0.1150 0.1400 0.1100 0.1100 23,500 -0.01(-8.33%)
Nov 01, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 31, 2019 0.1200 0.1200 0.1200 0.1200 2,298 +0.00(+4.35%)
Oct 28, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 25, 2019 0.1300 0.1300 0.1050 0.1150 176,303 -0.03(-23.33%)
Oct 24, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 23, 2019 0.1500 0.1500 0.1500 0.1500 29,554 -0.01(-6.25%)
Oct 22, 2019 0.1400 0.1600 0.1400 0.1600 38,500 +0.04(+33.33%)
Oct 21, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 18, 2019 0.1250 0.1250 0.1200 0.1200 69,601 -0.01(-4.00%)
Oct 17, 2019 0.1350 0.1350 0.1250 0.1250 92,600 -0.02(-16.67%)
Oct 16, 2019 0.1500 0.1500 0.1500 0.1500 7,510 -0.02(-11.76%)
Oct 15, 2019 0.1700 0.1750 0.1700 0.1700 13,305 +0.00(+0.00%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Oct 10, 2019 0.1300 0.1450 0.1300 0.1450 60,996 +0.01(+7.41%)
Oct 09, 2019 0.1400 0.1400 0.1250 0.1350 25,500 -0.01(-3.57%)
Oct 08, 2019 0.1350 0.1400 0.1350 0.1400 11,047 +0.01(+7.69%)
Oct 07, 2019 0.1400 0.1400 0.1150 0.1300 42,500 -0.01(-7.14%)
Oct 04, 2019 0.1100 0.1400 0.1100 0.1400 70,500 +0.04(+33.33%)
Oct 03, 2019 0.1150 0.1150 0.1050 0.1050 18,197 -0.01(-4.55%)
Oct 02, 2019 0.1300 0.1300 0.1100 0.1100 4,500 -0.02(-15.38%)
Sep 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 25, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Sep 24, 2019 0.1200 0.1200 0.1100 0.1100 12,000 -0.01(-8.33%)
Sep 20, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 18, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 17, 2019 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Sep 16, 2019 0.1150 0.1200 0.1150 0.1200 54,000 +0.00(+0.00%)
Sep 13, 2019 0.1200 0.1200 0.1200 0.1200 1,420 +0.00(+0.00%)
Sep 12, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Sep 11, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 10, 2019 0.1200 0.1200 0.1200 0.1200 41,999 +0.00(+4.35%)
Sep 09, 2019 0.1250 0.1250 0.1100 0.1150 62,389 -0.01(-11.54%)
Sep 06, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Sep 05, 2019 0.1200 0.1200 0.1200 0.1200 2,200 +0.00(+0.00%)
Sep 04, 2019 0.1200 0.1200 0.1200 0.1200 2,205 +0.00(+0.00%)
Sep 03, 2019 0.1200 0.1200 0.1200 0.1200 4,500 -0.01(-4.00%)
Aug 30, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 29, 2019 0.1250 0.1300 0.1250 0.1300 4,102 +0.01(+4.00%)
Aug 28, 2019 0.1350 0.1350 0.1250 0.1250 10,000 +0.00(+0.00%)
Aug 26, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 23, 2019 0.1300 0.1300 0.1300 0.1300 5,669 -0.01(-7.14%)
Aug 22, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 21, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 20, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 19, 2019 0.1500 0.1500 0.1400 0.1400 44,359 -0.01(-6.67%)
Aug 16, 2019 0.1400 0.1500 0.1400 0.1500 1,458 -0.01(-3.23%)
Aug 15, 2019 0.1550 0.1550 0.1400 0.1550 7,250 +0.00(+0.00%)
Aug 14, 2019 0.1600 0.1600 0.1300 0.1550 63,000 +0.01(+6.90%)
Aug 13, 2019 0.1450 0.1500 0.1450 0.1450 70,648 +0.00(+0.00%)
Aug 12, 2019 0.1400 0.1450 0.1300 0.1450 52,189 +0.00(+3.57%)
Aug 09, 2019 0.1400 0.1400 0.1400 0.1400 5,371 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Aug 07, 2019 0.1350 0.1400 0.1350 0.1400 8,000 +0.01(+3.70%)
Aug 06, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+3.85%)
Aug 02, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 01, 2019 0.1300 0.1300 0.1300 0.1300 47,900 +0.01(+4.00%)
Jul 31, 2019 0.1150 0.1250 0.1150 0.1250 16,000 +0.01(+13.64%)
Jul 30, 2019 0.1550 0.1550 0.1100 0.1100 275,562 -0.04(-26.67%)
Jul 29, 2019 0.1150 0.1750 0.1150 0.1500 331,787 +0.05(+50.00%)
Jul 26, 2019 0.1000 0.1000 0.1000 0.1000 1,587 +0.01(+11.11%)
Jul 25, 2019 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Jul 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 22, 2019 0.1000 0.1000 0.1000 0.1000 5,019 +0.00(+0.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 16, 2019 0.1000 0.1000 0.1000 0.1000 28,630 +0.00(+0.00%)
Jul 15, 2019 0.1050 0.1050 0.1000 0.1000 7,000 -0.01(-9.09%)
Jul 12, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Jul 11, 2019 0.1050 0.1100 0.1050 0.1050 11,000 +0.00(+5.00%)
Jul 10, 2019 0.1050 0.1100 0.1000 0.1000 5,500 +0.00(+0.00%)
Jul 09, 2019 0.1050 0.1050 0.1000 0.1000 24,500 -0.00(-4.76%)
Jul 08, 2019 0.1100 0.1100 0.1000 0.1050 30,000 -0.01(-12.50%)
Jul 05, 2019 0.1250 0.1250 0.1100 0.1200 45,000 +0.00(+0.00%)
Jul 04, 2019 0.1200 0.1200 0.1000 0.1200 13,500 +0.00(+0.00%)
Jul 03, 2019 0.1250 0.1250 0.1200 0.1200 8,000 -0.01(-4.00%)
Jul 02, 2019 0.1200 0.1250 0.1200 0.1250 7,000 +0.01(+4.17%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 27, 2019 0.1050 0.1050 0.1050 432 +0.00(+0.00%)
Jun 26, 2019 0.1000 0.1050 0.1000 0.1050 8,300 +0.00(+5.00%)
Jun 25, 2019 0.1000 0.1000 0.1000 0.1000 5,380 -0.00(-4.76%)
Jun 24, 2019 0.1150 0.1150 0.1050 0.1050 10,499 -0.01(-4.55%)
Jun 21, 2019 0.1050 0.1100 0.1000 0.1100 28,000 +0.02(+22.22%)
Jun 20, 2019 0.1000 0.1000 0.0900 0.0900 4,000 -0.01(-14.29%)
Jun 19, 2019 0.1050 0.1050 0.1050 0.1050 5,500 -0.01(-12.50%)
Jun 14, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 13, 2019 0.1100 0.1100 0.1100 0.1100 3,920 +0.01(+4.76%)
Jun 12, 2019 0.1050 0.1050 0.1050 0.1050 2,800 +0.00(+5.00%)
Jun 11, 2019 0.1250 0.1250 0.1000 0.1000 26,000 -0.03(-23.08%)
Jun 10, 2019 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jun 06, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 05, 2019 0.1250 0.1300 0.1250 0.1300 1,500 +0.00(+0.00%)
Jun 04, 2019 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
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.