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

(OP: BCBNF )

0.3550 +0.0049 (+1.40%)
Streaming Delayed Price Updated: 3:58 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 (%)
Sep 29, 2023 0.3000 0.3000 0.3000 0.3000 208 -0.01(-3.85%)
Sep 28, 2023 0.3084 0.3160 0.2914 0.3120 18,473 +0.01(+1.86%)
Sep 27, 2023 0.3057 0.3063 0.3057 0.3063 13,265 +0.01(+2.61%)
Sep 26, 2023 0.3130 0.3176 0.2900 0.2985 11,830 -0.04(-11.82%)
Sep 25, 2023 0.3385 0.3385 0.3385 0.3385 5,106 +0.01(+2.27%)
Sep 22, 2023 0.3188 0.3310 0.3188 0.3310 9,274 +0.04(+14.14%)
Sep 21, 2023 0.3100 0.3100 0.2900 0.2900 11,139 -0.00(-1.36%)
Sep 19, 2023 0.2940 0 +0.01(+3.96%)
Sep 18, 2023 0.3145 0.3145 0.2828 0.2828 22,957 -0.02(-6.33%)
Sep 15, 2023 0.3190 0.3228 0.3000 0.3019 22,510 +0.00(+0.63%)
Sep 14, 2023 0.3175 0.3175 0.3000 0.3000 44,500 +0.00(+0.00%)
Sep 13, 2023 0.3000 0.3000 0.3000 0.3000 2,050 -0.00(-1.19%)
Sep 12, 2023 0.3036 0.3036 0.3036 0.3036 428 -0.02(-6.06%)
Sep 11, 2023 0.3232 0.3232 0.3232 0.3232 8,919 -0.00(-0.06%)
Sep 08, 2023 0.3343 0.3343 0.3234 0.3234 4,685 +0.00(+0.31%)
Sep 07, 2023 0.3120 0.3224 0.3120 0.3224 1,172 +0.02(+7.47%)
Sep 06, 2023 0.3400 0.3401 0.3000 0.3000 15,400 -0.05(-14.87%)
Sep 05, 2023 0.3895 0.3895 0.3400 0.3524 1,029 -0.02(-4.76%)
Sep 01, 2023 0.3700 0.3700 0.3700 0.3700 1,109 +0.01(+1.56%)
Aug 30, 2023 0.3643 0 -0.02(-5.82%)
Aug 29, 2023 0.3868 0.3868 0.3868 0.3868 6,000 +0.05(+13.73%)
Aug 28, 2023 0.3900 0.3900 0.3401 0.3401 6,548 -0.01(-2.83%)
Aug 25, 2023 0.3700 0.3700 0.3500 0.3500 25,023 -0.02(-5.23%)
Aug 24, 2023 0.3900 0.3900 0.3693 0.3693 9,220 -0.02(-5.28%)
Aug 23, 2023 0.3835 0.3899 0.3835 0.3899 3,501 -0.02(-5.50%)
Aug 21, 2023 0.4126 0 -0.01(-1.76%)
Aug 18, 2023 0.4078 0.4244 0.3600 0.4200 13,442 +0.04(+11.58%)
Aug 16, 2023 0.3764 0 -0.05(-10.91%)
Aug 14, 2023 0.4225 5,009 -0.01(-2.92%)
Aug 11, 2023 0.4100 0.4352 0.4099 0.4352 7,142 +0.02(+5.86%)
Aug 10, 2023 0.4111 0.4201 0.4111 0.4111 22,013 +0.01(+1.23%)
Aug 09, 2023 0.4250 0.4250 0.4000 0.4061 34,512 +0.03(+6.64%)
Aug 08, 2023 0.4114 0.4446 0.3808 0.3808 62,562 -0.07(-15.75%)
Aug 07, 2023 0.4430 0.4520 0.4430 0.4520 2,022 +0.04(+9.84%)
Aug 04, 2023 0.4156 0.4500 0.4115 0.4115 131,777 -0.01(-1.79%)
Aug 03, 2023 0.3254 0.4427 0.3254 0.4190 423,050 +0.11(+36.57%)
Aug 02, 2023 0.3035 0.3068 0.3035 0.3068 23,296 +0.00(+1.62%)
Aug 01, 2023 0.3100 0.3100 0.3012 0.3019 36,599 +0.00(+0.63%)
Jul 31, 2023 0.3050 0.3163 0.3000 0.3000 14,754 -0.01(-1.90%)
Jul 28, 2023 0.2961 0.3094 0.2961 0.3058 27,179 -0.01(-2.92%)
Jul 27, 2023 0.3105 0.3150 0.3105 0.3150 7,827 -0.02(-5.26%)
Jul 26, 2023 0.3325 0.3325 0.3325 0.3325 500 +0.00(+0.00%)
Jul 25, 2023 0.3325 0.3325 0.3325 0.3325 1,525 +0.02(+5.89%)
Jul 24, 2023 0.3340 0.3340 0.3140 0.3140 12,910 +0.00(+0.06%)
Jul 21, 2023 0.3138 0.3138 0.3138 0.3138 208 +0.01(+4.60%)
Jul 19, 2023 0.3000 0 -0.02(-7.12%)
Jul 18, 2023 0.3252 0.3340 0.3230 0.3230 22,138 +0.01(+3.00%)
Jul 17, 2023 0.3295 0.3295 0.3136 0.3136 3,515 +0.00(+0.74%)
Jul 14, 2023 0.3350 0.3350 0.3113 0.3113 10,717 -0.01(-2.99%)
Jul 13, 2023 0.3293 0.3300 0.3209 0.3209 14,686 +0.01(+4.53%)
Jul 12, 2023 0.3200 0.3200 0.3070 0.3070 41,073 -0.01(-4.06%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 20,628 -0.01(-3.03%)
Jul 10, 2023 0.3419 0.3419 0.3278 0.3300 18,696 +0.01(+2.17%)
Jul 07, 2023 0.3236 0.3431 0.2945 0.3230 69,385 +0.01(+3.13%)
Jul 06, 2023 0.3132 0.3132 0.3132 0.3132 141 -0.01(-3.21%)
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.