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

Darktrace Plc (OP: DRKTF )

7.590 -0.069 (-0.90%)
Streaming Delayed Price Updated: 3:40 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 7.700 7.700 7.580 7.590 515 -0.07(-0.90%)
Aug 22, 2024 7.800 7.800 7.659 7.659 1,531 -0.12(-1.56%)
Aug 21, 2024 7.250 7.780 7.250 7.780 3,420 +0.16(+2.10%)
Aug 20, 2024 7.450 7.620 7.450 7.620 351 +0.01(+0.13%)
Aug 19, 2024 7.575 7.610 7.575 7.610 850 +0.04(+0.58%)
Aug 16, 2024 7.650 7.650 7.566 7.566 206 -0.08(-1.10%)
Aug 15, 2024 7.450 7.650 7.450 7.650 3,091 +0.03(+0.45%)
Aug 14, 2024 7.616 7.616 7.616 7.616 200 +0.01(+0.15%)
Aug 13, 2024 7.598 7.605 7.598 7.605 305 +0.00(+0.06%)
Aug 12, 2024 7.600 7.600 7.550 7.600 17,000 +0.15(+2.01%)
Aug 09, 2024 7.450 7.450 7.450 7.450 1,274 -0.08(-1.06%)
Aug 08, 2024 7.500 7.530 7.500 7.530 485 -0.02(-0.33%)
Aug 07, 2024 7.555 7.555 7.555 7.555 1,108 -0.03(-0.38%)
Aug 05, 2024 7.583 30 +0.08(+1.11%)
Aug 02, 2024 7.500 7.500 7.430 7.500 1,695 +0.18(+2.46%)
Aug 01, 2024 7.460 7.525 7.320 7.320 1,653 -0.17(-2.27%)
Jul 31, 2024 7.554 7.554 7.440 7.490 1,998 +0.06(+0.81%)
Jul 30, 2024 7.430 7.430 7.430 7.430 278 -0.21(-2.75%)
Jul 29, 2024 7.640 7.640 7.640 7.640 816 +0.03(+0.39%)
Jul 26, 2024 7.550 7.610 7.345 7.610 11,390 +0.01(+0.13%)
Jul 25, 2024 7.600 7.600 7.600 7.600 650 +0.15(+1.97%)
Jul 24, 2024 7.453 7.453 7.390 7.453 558 +0.00(+0.00%)
Jul 23, 2024 7.453 7.453 7.453 7.453 297 -0.05(-0.63%)
Jul 22, 2024 7.332 7.650 7.184 7.500 3,366 -0.13(-1.74%)
Jul 19, 2024 7.650 7.650 7.475 7.633 3,307 +0.13(+1.77%)
Jul 18, 2024 7.500 7.500 7.500 7.500 133 +0.07(+0.94%)
Jul 16, 2024 7.430 20 -0.14(-1.85%)
Jul 15, 2024 7.500 7.680 7.470 7.570 2,488 +0.05(+0.66%)
Jul 12, 2024 7.600 7.600 7.520 7.520 3,753 -0.13(-1.70%)
Jul 11, 2024 7.650 7.650 7.650 7.650 219 +0.00(+0.00%)
Jul 10, 2024 7.500 7.650 7.500 7.650 12,781 +0.10(+1.32%)
Jul 09, 2024 7.570 7.570 7.550 7.550 1,800 -0.01(-0.13%)
Jul 08, 2024 7.560 7.700 7.560 7.560 1,665 +0.13(+1.82%)
Jul 05, 2024 7.600 7.600 7.400 7.425 7,330 +0.08(+1.02%)
Jul 02, 2024 7.350 0 -0.02(-0.20%)
Jun 28, 2024 7.365 53 -0.18(-2.45%)
Jun 27, 2024 7.550 7.550 7.550 7.550 1,495 +0.46(+6.49%)
Jun 26, 2024 7.085 7.090 7.085 7.090 1,424 -0.48(-6.34%)
Jun 25, 2024 7.315 7.575 7.160 7.570 8,125 +0.40(+5.58%)
Jun 24, 2024 7.170 7.170 7.170 7.170 173 -0.33(-4.40%)
Jun 21, 2024 7.220 7.500 7.220 7.500 2,851 +0.05(+0.67%)
Jun 20, 2024 7.362 7.450 7.250 7.450 1,118 +0.03(+0.40%)
Jun 18, 2024 7.160 7.420 7.160 7.420 3,237 +0.23(+3.20%)
Jun 17, 2024 7.410 7.410 6.970 7.190 8,321 -0.21(-2.84%)
Jun 14, 2024 7.510 7.510 7.400 7.400 1,578 +0.02(+0.27%)
Jun 12, 2024 7.380 0 +0.12(+1.65%)
Jun 10, 2024 7.260 31 -0.22(-2.94%)
Jun 07, 2024 7.450 7.480 7.450 7.480 3,185 +0.05(+0.61%)
Jun 05, 2024 7.435 1 -0.04(-0.54%)
Jun 04, 2024 7.475 7.475 7.475 7.475 215 -0.03(-0.33%)
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.