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: BNXA )

0.6200 -0.0300 (-4.62%)
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 (%)
Nov 03, 2022 1.080 0 -0.01(-0.92%)
Nov 02, 2022 1.140 1.140 1.060 1.090 11,564 -0.05(-4.39%)
Nov 01, 2022 1.100 1.140 1.080 1.140 3,651 +0.09(+8.57%)
Oct 31, 2022 1.100 1.160 1.050 1.050 35,919 -0.08(-7.08%)
Oct 28, 2022 1.090 1.130 1.020 1.130 12,475 +0.08(+7.62%)
Oct 27, 2022 1.150 1.150 1.050 1.050 37,948 -0.08(-7.08%)
Oct 26, 2022 1.150 1.160 1.060 1.130 21,248 +0.02(+1.80%)
Oct 25, 2022 1.110 1.190 1.090 1.110 36,271 -0.04(-3.48%)
Oct 24, 2022 1.300 1.310 1.120 1.150 27,225 -0.15(-11.54%)
Oct 21, 2022 1.350 1.350 1.180 1.300 16,958 -0.01(-0.76%)
Oct 20, 2022 1.390 1.390 1.240 1.310 87,078 -0.05(-3.68%)
Oct 19, 2022 1.400 1.400 1.340 1.360 28,367 -0.03(-2.16%)
Oct 18, 2022 1.380 1.460 1.380 1.390 123,938 +0.02(+1.46%)
Oct 17, 2022 1.290 1.410 1.290 1.370 49,393 +0.10(+7.87%)
Oct 14, 2022 1.200 1.320 1.200 1.270 79,740 +0.19(+17.59%)
Oct 13, 2022 0.9400 1.080 0.9400 1.080 74,177 +0.05(+4.85%)
Oct 12, 2022 0.9600 1.050 0.9100 1.030 81,270 +0.08(+8.42%)
Oct 11, 2022 0.8200 0.9500 0.8100 0.9500 34,993 +0.07(+7.95%)
Oct 07, 2022 0.8800 0 -0.15(-14.56%)
Oct 06, 2022 0.7200 1.100 0.7000 1.030 224,676 +0.32(+45.07%)
Oct 05, 2022 0.7200 0.7200 0.7100 0.7100 22,104 -0.03(-4.05%)
Oct 04, 2022 0.7000 0.7500 0.6900 0.7400 25,290 +0.05(+7.25%)
Oct 03, 2022 0.6800 0.6900 0.6500 0.6900 17,040 +0.02(+2.99%)
Sep 30, 2022 0.6200 0.6900 0.6200 0.6700 22,080 +0.05(+8.06%)
Sep 29, 2022 0.6800 0.6800 0.6200 0.6200 72,114 -0.08(-11.43%)
Sep 28, 2022 0.7100 0.7100 0.6950 0.7000 9,855 +0.02(+2.94%)
Sep 27, 2022 0.7100 0.7100 0.6800 0.6800 22,967 +0.00(+0.00%)
Sep 26, 2022 0.6800 0.6800 0.6800 0.6800 17,387 -0.01(-1.45%)
Sep 23, 2022 0.6900 0.6900 0.6800 0.6900 41,646 +0.01(+1.47%)
Sep 22, 2022 0.6600 0.7000 0.6600 0.6800 31,829 +0.02(+3.03%)
Sep 21, 2022 0.6700 0.6800 0.6600 0.6600 13,271 +0.00(+0.00%)
Sep 20, 2022 0.7200 0.7400 0.6600 0.6600 74,017 -0.10(-13.16%)
Sep 19, 2022 0.7300 0.7600 0.7200 0.7600 24,579 +0.04(+5.56%)
Sep 16, 2022 0.7500 0.7500 0.7000 0.7200 59,290 -0.03(-4.00%)
Sep 15, 2022 0.7600 0.8100 0.7500 0.7500 27,645 -0.01(-1.32%)
Sep 14, 2022 0.7700 0.7800 0.7600 0.7600 26,781 -0.01(-1.30%)
Sep 13, 2022 0.8100 0.8100 0.7700 0.7700 40,631 -0.04(-4.94%)
Sep 12, 2022 0.8100 0.8200 0.8000 0.8100 40,599 -0.02(-2.41%)
Sep 09, 2022 0.8300 0.8300 0.8000 0.8300 12,480 +0.02(+2.47%)
Sep 08, 2022 0.8100 0.8100 0.7500 0.8100 66,257 -0.03(-3.57%)
Sep 07, 2022 0.8200 0.8400 0.8200 0.8400 1,160 +0.00(+0.00%)
Sep 06, 2022 0.8000 0.8500 0.8000 0.8400 34,843 +0.03(+3.70%)
Sep 02, 2022 0.8100 0 +0.00(+0.00%)
Sep 01, 2022 0.8300 0.8300 0.8000 0.8100 31,022 -0.02(-2.41%)
Aug 31, 2022 0.8400 0.8400 0.8000 0.8300 27,778 -0.02(-2.35%)
Aug 30, 2022 0.8700 0.9000 0.8500 0.8500 31,770 -0.03(-3.41%)
Aug 29, 2022 0.9000 0.9000 0.8600 0.8800 24,360 -0.01(-1.12%)
Aug 26, 2022 0.8900 0.9100 0.8900 0.8900 6,094 -0.03(-3.26%)
Aug 25, 2022 0.8800 0.9200 0.8800 0.9200 8,170 +0.02(+2.22%)
Aug 24, 2022 0.9000 0.9000 0.8800 0.9000 14,077 +0.02(+2.27%)
Aug 23, 2022 0.8700 0.8900 0.8000 0.8800 31,461 +0.03(+3.53%)
Aug 22, 2022 0.9100 0.9100 0.8500 0.8500 77,409 -0.06(-6.59%)
Aug 19, 2022 1.000 1.000 0.9100 0.9100 27,354 -0.09(-9.00%)
Aug 18, 2022 0.9800 1.000 0.9600 1.000 13,145 +0.03(+3.09%)
Aug 17, 2022 0.9100 0.9700 0.9000 0.9700 38,195 +0.03(+3.19%)
Aug 16, 2022 0.9700 0.9700 0.9000 0.9400 74,531 -0.03(-3.09%)
Aug 15, 2022 0.9700 0.9900 0.9300 0.9700 19,932 -0.02(-1.52%)
Aug 12, 2022 0.9800 0.9900 0.9500 0.9850 45,491 +0.01(+0.51%)
Aug 11, 2022 1.000 1.040 0.9600 0.9800 25,672 +0.00(+0.00%)
Aug 10, 2022 0.9900 1.000 0.9500 0.9800 30,456 -0.01(-1.01%)
Aug 09, 2022 1.040 1.040 0.9500 0.9900 59,275 -0.07(-6.60%)
Aug 08, 2022 1.040 1.060 1.010 1.060 18,895 +0.02(+1.92%)
Aug 05, 2022 1.070 1.100 1.010 1.040 18,167 -0.06(-5.45%)
Aug 04, 2022 1.090 1.110 1.090 1.100 111,051 +0.00(+0.00%)
Aug 03, 2022 1.100 1.100 1.050 1.100 87,440 +0.02(+1.85%)
Aug 02, 2022 1.070 1.100 1.060 1.080 17,015 -0.01(-0.92%)
Jul 29, 2022 1.090 0 +0.00(+0.00%)
Jul 28, 2022 1.030 1.100 1.010 1.090 75,738 +0.09(+9.00%)
Jul 27, 2022 0.9800 1.070 0.9700 1.000 117,163 +0.01(+1.01%)
Jul 26, 2022 1.000 1.000 0.9900 0.9900 117,810 -0.01(-1.00%)
Jul 25, 2022 0.9800 1.000 0.9800 1.000 7,855 +0.01(+1.01%)
Jul 22, 2022 0.9900 0.9900 0.9100 0.9900 36,253 +0.01(+1.02%)
Jul 21, 2022 0.9900 0.9900 0.9500 0.9800 19,952 -0.02(-2.00%)
Jul 20, 2022 1.000 1.000 0.9900 1.000 53,530 +0.01(+1.01%)
Jul 19, 2022 0.9900 1.000 0.9900 0.9900 61,416 -0.01(-1.00%)
Jul 18, 2022 1.000 1.000 0.9900 1.000 64,397 +0.00(+0.00%)
Jul 15, 2022 0.9900 1.000 0.9700 1.000 4,641 +0.01(+1.01%)
Jul 14, 2022 0.9900 0.9900 0.9800 0.9900 6,008 +0.00(+0.00%)
Jul 13, 2022 0.9800 1.000 0.9800 0.9900 8,390 -0.01(-1.00%)
Jul 12, 2022 0.9800 1.000 0.9700 1.000 24,660 -0.01(-0.99%)
Jul 11, 2022 1.000 1.020 0.9900 1.010 20,762 -0.04(-3.81%)
Jul 08, 2022 1.050 1.090 1.000 1.050 26,132 +0.00(+0.00%)
Jul 07, 2022 1.020 1.060 1.020 1.050 8,150 +0.04(+3.96%)
Jul 06, 2022 1.140 1.140 1.010 1.010 6,157 -0.11(-9.82%)
Jul 05, 2022 1.140 1.150 1.060 1.120 23,110 -0.04(-3.45%)
Jul 04, 2022 1.190 1.220 1.150 1.160 6,350 -0.10(-7.94%)
Jun 30, 2022 1.260 0 -0.02(-1.56%)
Jun 29, 2022 1.300 1.300 1.210 1.280 25,786 -0.01(-0.78%)
Jun 28, 2022 1.290 1.320 1.250 1.290 22,121 +0.06(+4.88%)
Jun 27, 2022 1.000 1.280 1.000 1.230 114,324 +0.21(+20.59%)
Jun 24, 2022 0.9700 1.060 0.9700 1.020 61,366 +0.00(+0.00%)
Jun 23, 2022 1.040 1.040 0.9900 1.020 8,919 -0.02(-1.92%)
Jun 22, 2022 1.000 1.040 0.9600 1.040 14,326 +0.02(+1.96%)
Jun 21, 2022 0.9700 1.060 0.9700 1.020 19,597 +0.08(+8.51%)
Jun 20, 2022 0.9800 1.010 0.9400 0.9400 33,335 +0.03(+3.30%)
Jun 17, 2022 1.070 1.070 0.9100 0.9100 160,424 -0.17(-15.74%)
Jun 16, 2022 1.100 1.120 0.9600 1.080 221,499 -0.10(-8.47%)
Jun 15, 2022 1.130 1.240 1.100 1.180 92,559 +0.01(+0.85%)
Jun 14, 2022 1.170 1.180 1.100 1.170 45,468 -0.02(-1.68%)
Jun 13, 2022 1.250 1.250 1.170 1.190 122,951 -0.13(-9.85%)
Jun 10, 2022 1.380 1.470 1.320 1.320 105,306 -0.08(-5.71%)
Jun 09, 2022 1.500 1.510 1.400 1.400 4,585 -0.06(-4.11%)
Jun 08, 2022 1.580 1.580 1.420 1.460 19,108 -0.12(-7.59%)
Jun 07, 2022 1.540 1.620 1.520 1.580 16,166 +0.06(+3.95%)
Jun 06, 2022 1.620 1.640 1.520 1.520 11,747 -0.08(-5.00%)
Jun 03, 2022 1.680 1.680 1.600 1.600 16,902 -0.12(-6.98%)
Jun 02, 2022 1.690 1.760 1.690 1.720 6,863 +0.00(+0.00%)
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.