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

Bank7 Corp. - Common stock (NQ: BSVN )

30.35 -0.46 (-1.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 9.713 9.817 9.713 9.817 2,914 +0.16(+1.64%)
Jun 29, 2020 10.22 10.22 9.171 9.659 24,015 -0.84(-8.01%)
Jun 26, 2020 8.927 10.50 8.673 10.50 98,737 +1.42(+15.64%)
Jun 25, 2020 8.529 9.270 8.384 9.080 11,059 +0.14(+1.62%)
Jun 24, 2020 8.447 9.198 8.284 8.936 25,077 +0.07(+0.82%)
Jun 23, 2020 8.953 9.069 8.863 8.863 7,580 -0.14(-1.59%)
Jun 22, 2020 9.114 9.114 8.948 9.007 5,289 -0.19(-2.04%)
Jun 19, 2020 9.221 9.221 8.863 9.195 25,243 +0.14(+1.58%)
Jun 18, 2020 8.819 9.051 8.792 9.051 89,464 +0.22(+2.54%)
Jun 17, 2020 9.204 9.204 8.639 8.827 6,959 -0.21(-2.28%)
Jun 16, 2020 9.624 9.723 8.872 9.033 21,532 -0.21(-2.23%)
Jun 15, 2020 8.309 9.293 8.246 9.239 25,198 -0.17(-1.81%)
Jun 12, 2020 9.750 9.750 8.704 9.409 14,855 -0.02(-0.19%)
Jun 11, 2020 10.07 10.07 9.400 9.427 14,011 -1.25(-11.73%)
Jun 10, 2020 10.81 12.40 10.42 10.68 22,921 -1.13(-9.55%)
Jun 09, 2020 11.60 11.81 10.83 11.81 17,319 +0.56(+4.93%)
Jun 08, 2020 10.07 11.41 10.07 11.25 21,946 +1.27(+12.74%)
Jun 05, 2020 9.597 10.74 9.597 9.982 49,258 +0.70(+7.52%)
Jun 04, 2020 9.051 9.306 8.998 9.284 23,352 +0.21(+2.37%)
Jun 03, 2020 8.935 9.177 8.827 9.069 15,813 +0.34(+3.90%)
Jun 02, 2020 9.177 9.177 8.729 8.729 13,573 -0.23(-2.60%)
Jun 01, 2020 9.338 9.347 8.917 8.962 13,091 -0.17(-1.86%)
May 29, 2020 9.150 9.302 9.132 9.132 2,904 +0.13(+1.39%)
May 28, 2020 9.159 9.383 9.007 9.007 16,343 +0.04(+0.40%)
May 27, 2020 8.845 9.132 8.765 8.971 26,570 +0.40(+4.70%)
May 26, 2020 8.335 8.720 8.326 8.568 11,569 +0.54(+6.69%)
May 22, 2020 7.861 8.031 7.861 8.031 9,494 +0.05(+0.67%)
May 21, 2020 8.161 8.416 7.905 7.977 42,382 -0.33(-3.99%)
May 20, 2020 8.460 8.720 8.210 8.308 31,614 +0.06(+0.76%)
May 19, 2020 8.505 8.559 8.147 8.246 54,496 -0.98(-10.58%)
May 18, 2020 8.819 9.239 8.729 9.221 19,052 +1.12(+13.81%)
May 15, 2020 8.093 8.326 7.892 8.102 46,018 -0.02(-0.22%)
May 14, 2020 7.878 8.237 7.762 8.120 12,915 -0.04(-0.55%)
May 13, 2020 8.863 8.916 7.861 8.165 39,287 -0.96(-10.50%)
May 12, 2020 9.078 9.392 8.971 9.123 18,216 -0.15(-1.64%)
May 11, 2020 9.588 9.606 9.275 9.275 17,782 -0.35(-3.63%)
May 08, 2020 9.302 9.624 8.943 9.624 41,774 +0.64(+7.07%)
May 07, 2020 9.159 9.289 8.662 8.989 18,578 +0.03(+0.30%)
May 06, 2020 9.535 9.535 8.881 8.962 13,729 -0.11(-1.18%)
May 05, 2020 9.624 9.624 8.604 9.069 18,799 -0.24(-2.60%)
May 04, 2020 8.639 9.711 8.639 9.311 22,860 +0.66(+7.66%)
May 01, 2020 8.953 10.07 8.233 8.648 29,264 -0.30(-3.40%)
Apr 30, 2020 6.956 10.16 6.956 8.953 85,166 +1.65(+22.55%)
Apr 29, 2020 7.476 7.583 6.904 7.306 28,958 +0.14(+2.00%)
Apr 28, 2020 7.297 7.297 6.938 7.162 9,159 +0.29(+4.17%)
Apr 27, 2020 6.482 7.236 6.482 6.876 17,544 +0.58(+9.25%)
Apr 24, 2020 6.088 6.383 6.070 6.294 10,946 -0.05(-0.85%)
Apr 23, 2020 6.348 6.777 6.177 6.348 4,969 -0.06(-0.98%)
Apr 22, 2020 6.079 6.688 6.079 6.410 11,966 +0.40(+6.71%)
Apr 21, 2020 5.998 6.043 5.954 6.007 16,513 -0.04(-0.74%)
Apr 20, 2020 6.692 6.742 6.016 6.052 10,111 -0.37(-5.72%)
Apr 17, 2020 6.195 6.419 6.177 6.419 11,504 +0.37(+6.07%)
Apr 16, 2020 6.303 6.330 5.954 6.052 13,131 -0.05(-0.88%)
Apr 15, 2020 6.768 6.929 5.806 6.106 15,994 -0.04(-0.73%)
Apr 14, 2020 6.410 6.410 6.133 6.151 19,159 +0.04(+0.73%)
Apr 13, 2020 6.670 7.121 6.106 6.106 59,496 -0.94(-13.34%)
Apr 09, 2020 6.921 7.279 6.531 7.046 30,046 +0.56(+8.70%)
Apr 08, 2020 6.267 6.482 5.954 6.482 44,105 +0.30(+4.93%)
Apr 07, 2020 6.527 6.598 6.003 6.177 48,966 -0.22(-3.50%)
Apr 06, 2020 6.307 6.918 6.307 6.401 8,141 +0.40(+6.72%)
Apr 03, 2020 6.133 6.160 5.954 5.998 10,164 -0.27(-4.29%)
Apr 02, 2020 6.410 6.455 6.043 6.267 20,833 +0.04(+0.72%)
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.