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: PCLO )

0.1550 UNCHANGED
Last Price Updated: 10:29 AM EDT, May 7, 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, 2019 6.970 7.440 6.850 7.020 79,597 +0.18(+2.63%)
May 30, 2019 7.000 7.020 6.840 6.840 102,872 -0.08(-1.16%)
May 29, 2019 6.850 7.240 6.780 6.920 199,348 +0.08(+1.17%)
May 28, 2019 6.520 6.880 6.520 6.840 155,002 -0.08(-1.16%)
May 27, 2019 6.860 7.000 6.750 6.920 67,723 -0.03(-0.43%)
May 24, 2019 7.380 7.490 6.800 6.950 364,585 -0.55(-7.33%)
May 23, 2019 7.660 7.740 7.340 7.500 171,950 -0.18(-2.34%)
May 22, 2019 8.160 8.160 7.650 7.680 206,997 -0.46(-5.65%)
May 21, 2019 8.000 8.350 8.000 8.140 140,445 -0.16(-1.93%)
May 17, 2019 8.300 8.300 8.300 0 -0.21(-2.47%)
May 16, 2019 8.250 8.550 8.230 8.510 221,078 +0.13(+1.55%)
May 15, 2019 8.480 8.530 8.350 8.380 76,410 -0.05(-0.59%)
May 14, 2019 8.080 8.580 8.070 8.430 121,496 +0.37(+4.59%)
May 13, 2019 8.200 8.250 7.980 8.060 139,610 -0.16(-1.95%)
May 10, 2019 8.200 8.350 7.980 8.220 127,380 -0.01(-0.12%)
May 09, 2019 8.480 8.590 8.200 8.230 151,344 -0.31(-3.63%)
May 08, 2019 8.430 8.710 8.430 8.540 113,117 -0.06(-0.70%)
May 07, 2019 8.590 8.770 8.500 8.600 108,696 -0.01(-0.12%)
May 06, 2019 8.810 8.810 8.610 8.610 70,427 -0.19(-2.16%)
May 03, 2019 8.970 8.990 8.680 8.800 50,100 -0.08(-0.90%)
May 02, 2019 8.890 9.150 8.610 8.880 224,898 +0.09(+1.02%)
May 01, 2019 8.790 8.900 8.600 8.790 145,841 +0.06(+0.69%)
Apr 30, 2019 8.770 8.970 8.600 8.730 177,563 +0.07(+0.81%)
Apr 29, 2019 8.400 8.930 8.350 8.660 238,165 +0.41(+4.97%)
Apr 26, 2019 7.960 8.250 7.810 8.250 172,266 +0.31(+3.90%)
Apr 25, 2019 8.010 8.030 7.750 7.940 177,556 -0.07(-0.87%)
Apr 24, 2019 8.240 8.260 8.000 8.010 57,417 -0.24(-2.91%)
Apr 23, 2019 8.350 8.360 8.100 8.250 123,690 -0.09(-1.08%)
Apr 22, 2019 8.130 8.490 8.090 8.340 253,498 +0.37(+4.64%)
Apr 18, 2019 7.970 7.970 7.970 0 -0.16(-1.97%)
Apr 17, 2019 8.530 8.570 7.850 8.130 586,501 -0.43(-5.02%)
Apr 16, 2019 8.780 8.880 8.500 8.560 117,163 -0.16(-1.83%)
Apr 15, 2019 8.900 8.940 8.570 8.720 72,787 -0.21(-2.35%)
Apr 12, 2019 8.840 9.140 8.840 8.930 111,468 +0.16(+1.82%)
Apr 11, 2019 9.090 9.090 8.700 8.770 129,467 -0.15(-1.68%)
Apr 10, 2019 9.040 9.100 8.900 8.920 65,358 -0.14(-1.55%)
Apr 09, 2019 9.000 9.130 8.420 9.060 298,902 -0.10(-1.09%)
Apr 08, 2019 9.310 9.400 9.010 9.160 199,074 -0.21(-2.24%)
Apr 05, 2019 9.510 9.580 9.290 9.370 235,526 -0.23(-2.40%)
Apr 04, 2019 9.600 9.690 9.360 9.600 94,084 -0.05(-0.52%)
Apr 03, 2019 9.700 9.730 9.510 9.650 187,369 +0.06(+0.63%)
Apr 02, 2019 9.750 9.850 9.470 9.590 196,352 +0.10(+1.05%)
Apr 01, 2019 9.650 9.700 9.390 9.490 136,317 -0.15(-1.56%)
Mar 29, 2019 9.630 9.720 9.370 9.640 130,035 +0.10(+1.05%)
Mar 28, 2019 9.850 9.900 9.380 9.540 165,436 -0.36(-3.64%)
Mar 27, 2019 10.04 10.19 9.500 9.900 162,078 -0.17(-1.69%)
Mar 26, 2019 10.18 10.18 9.750 10.07 126,059 +0.09(+0.90%)
Mar 25, 2019 10.21 10.34 9.690 9.980 177,203 -0.19(-1.87%)
Mar 22, 2019 10.53 10.66 9.210 10.17 775,450 -0.33(-3.14%)
Mar 21, 2019 10.80 10.90 10.39 10.50 227,087 -0.23(-2.14%)
Mar 20, 2019 11.02 11.04 10.71 10.73 321,174 -0.29(-2.63%)
Mar 19, 2019 10.84 11.09 10.62 11.02 483,116 +0.24(+2.23%)
Mar 18, 2019 10.50 10.85 10.50 10.78 310,503 +0.26(+2.47%)
Mar 15, 2019 10.20 10.70 10.08 10.52 587,289 +0.33(+3.24%)
Mar 14, 2019 9.990 10.24 9.840 10.19 395,999 +0.30(+3.03%)
Mar 13, 2019 10.49 10.50 9.570 9.890 607,947 -0.55(-5.27%)
Mar 12, 2019 9.940 10.50 9.730 10.44 1,273,410 +0.57(+5.78%)
Mar 11, 2019 8.830 9.950 8.740 9.870 583,537 +1.00(+11.27%)
Mar 08, 2019 8.710 8.870 8.620 8.870 108,016 -0.03(-0.34%)
Mar 07, 2019 8.820 8.900 8.610 8.900 165,716 +0.00(+0.00%)
Mar 06, 2019 9.010 9.200 8.750 8.900 217,331 -0.13(-1.44%)
Mar 05, 2019 8.900 9.350 8.870 9.030 409,858 +0.20(+2.27%)
Mar 04, 2019 8.000 9.190 7.970 8.830 428,134 +1.01(+12.92%)
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.