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

Tesco Plc (OP: TSCDF )

4.025 +0.225 (+5.92%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 4, 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 2.800 2.855 2.770 2.770 10,400 -0.03(-1.07%)
May 28, 2020 2.840 2.947 2.800 2.800 49,824 +0.06(+2.23%)
May 27, 2020 2.710 2.739 2.700 2.739 1,247 -0.00(-0.04%)
May 26, 2020 2.700 2.830 2.700 2.740 3,194 -0.03(-0.91%)
May 22, 2020 2.799 2.799 2.765 2.765 10,100 +0.09(+3.18%)
May 21, 2020 2.650 2.760 2.650 2.680 27,543 -0.12(-4.29%)
May 20, 2020 2.814 2.885 2.800 2.800 5,057 -0.01(-0.36%)
May 19, 2020 2.890 2.890 2.800 2.810 11,364 -0.04(-1.40%)
May 18, 2020 3.000 3.000 2.830 2.850 4,385 +0.03(+1.06%)
May 15, 2020 2.932 2.932 2.820 2.820 4,600 -0.08(-2.76%)
May 14, 2020 2.914 2.914 2.890 2.900 8,488 -0.10(-3.37%)
May 13, 2020 2.950 3.030 2.950 3.001 10,327 +0.02(+0.70%)
May 12, 2020 2.910 2.980 2.910 2.980 1,318 -0.08(-2.61%)
May 11, 2020 2.920 3.060 2.920 3.060 680 +0.20(+6.99%)
May 08, 2020 3.080 3.080 2.860 2.860 2,000 -0.06(-2.05%)
May 07, 2020 3.010 3.010 2.840 2.920 15,433 +0.08(+3.00%)
May 06, 2020 2.810 3.000 2.800 2.835 10,616 -0.08(-2.58%)
May 05, 2020 2.999 2.999 2.910 2.910 665 -0.07(-2.35%)
May 04, 2020 3.020 3.020 2.820 2.980 10,621 +0.03(+0.88%)
May 01, 2020 2.954 2.954 2.954 2.954 500 +0.02(+0.68%)
Apr 30, 2020 2.970 3.070 2.880 2.934 277,902 +0.02(+0.82%)
Apr 29, 2020 2.951 3.080 2.900 2.910 15,621 +0.01(+0.31%)
Apr 28, 2020 3.009 3.020 2.851 2.901 2,976 +0.08(+2.87%)
Apr 27, 2020 3.010 3.010 2.820 2.820 1,417 +0.02(+0.71%)
Apr 24, 2020 2.800 2.960 2.800 2.800 7,200 -0.15(-5.08%)
Apr 23, 2020 2.990 2.990 2.800 2.950 117,744 -0.05(-1.67%)
Apr 22, 2020 2.915 3.000 2.859 3.000 2,985 +0.20(+7.14%)
Apr 21, 2020 2.933 2.990 2.800 2.800 15,825 -0.07(-2.44%)
Apr 20, 2020 2.840 2.915 2.830 2.870 14,769 -0.09(-3.07%)
Apr 17, 2020 2.880 3.040 2.860 2.961 16,300 +0.03(+1.06%)
Apr 16, 2020 2.966 2.980 2.830 2.930 5,060 +0.12(+4.27%)
Apr 15, 2020 2.847 2.950 2.810 2.810 14,731 -0.03(-1.06%)
Apr 14, 2020 2.957 2.957 2.840 2.840 15,671 +0.07(+2.56%)
Apr 13, 2020 2.750 2.974 2.750 2.769 9,788 -0.03(-1.10%)
Apr 09, 2020 2.800 2.933 2.800 2.800 10,000 +0.01(+0.19%)
Apr 08, 2020 2.706 2.800 2.706 2.795 1,903 +0.04(+1.44%)
Apr 07, 2020 2.780 2.830 2.700 2.755 7,543 -0.01(-0.47%)
Apr 06, 2020 2.768 2.768 2.768 2.768 43,439 +0.07(+2.52%)
Apr 03, 2020 2.716 2.716 2.700 2.700 2,900 +0.08(+2.93%)
Apr 02, 2020 2.675 2.725 2.600 2.623 22,290 -0.08(-2.84%)
Apr 01, 2020 2.795 2.900 2.660 2.700 68,905 -0.03(-1.10%)
Mar 31, 2020 2.721 2.920 2.721 2.730 1,789 -0.06(-2.02%)
Mar 30, 2020 2.907 2.907 2.770 2.786 2,436 -0.00(-0.14%)
Mar 27, 2020 2.759 3.003 2.690 2.790 7,200 +0.08(+2.95%)
Mar 26, 2020 2.631 2.800 2.610 2.710 10,548 +0.05(+1.88%)
Mar 25, 2020 2.585 2.660 2.430 2.660 6,086 +0.10(+3.75%)
Mar 24, 2020 2.430 2.564 2.370 2.564 98,396 +0.15(+6.16%)
Mar 23, 2020 2.580 2.580 2.260 2.415 40,627 -0.08(-3.40%)
Mar 20, 2020 2.510 2.690 2.480 2.500 6,000 -0.02(-0.69%)
Mar 19, 2020 2.486 2.795 2.486 2.517 13,838 +0.06(+2.33%)
Mar 18, 2020 2.720 2.900 2.460 2.460 15,977 -0.19(-7.17%)
Mar 17, 2020 2.610 2.741 2.500 2.650 60,935 +0.03(+1.28%)
Mar 16, 2020 2.650 2.680 2.610 2.617 6,614 -0.01(-0.21%)
Mar 13, 2020 2.780 2.780 2.620 2.622 11,200 -0.03(-1.06%)
Mar 12, 2020 2.610 2.708 2.610 2.650 4,844 -0.26(-8.93%)
Mar 11, 2020 3.085 3.085 2.900 2.910 15,983 -0.12(-3.96%)
Mar 10, 2020 3.110 3.110 3.030 3.030 1,731 -0.18(-5.61%)
Mar 09, 2020 3.150 3.270 3.149 3.210 7,114 +0.06(+1.90%)
Mar 06, 2020 3.150 3.150 3.150 3.150 600 +0.10(+3.28%)
Mar 05, 2020 3.085 3.150 3.050 3.050 22,930 -0.00(-0.14%)
Mar 04, 2020 3.050 3.120 3.050 3.054 8,093 +0.12(+4.23%)
Mar 03, 2020 3.080 3.080 2.930 2.930 4,937 +0.04(+1.39%)
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.