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

(NY: XBTF )

39.22 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 30, 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 (%)
Jan 30, 2024 39.22 0 +0.13(+0.33%)
Jan 29, 2024 38.09 39.38 38.09 39.09 48,941 +0.75(+1.96%)
Jan 26, 2024 37.61 38.59 37.61 38.34 44,300 +1.60(+4.34%)
Jan 25, 2024 36.82 37.08 36.54 36.74 39,118 +0.24(+0.66%)
Jan 24, 2024 36.77 37.34 36.48 36.51 11,542 +0.39(+1.07%)
Jan 23, 2024 36.01 36.66 34.61 36.12 24,357 -0.67(-1.82%)
Jan 22, 2024 37.15 37.74 36.34 36.79 51,402 -1.13(-2.98%)
Jan 19, 2024 37.51 38.47 37.10 37.92 109,070 +0.45(+1.20%)
Jan 18, 2024 38.63 39.00 37.40 37.47 85,568 -1.21(-3.13%)
Jan 17, 2024 39.05 39.12 38.48 38.68 49,136 -0.48(-1.23%)
Jan 16, 2024 38.86 39.59 38.50 39.16 42,383 -0.67(-1.68%)
Jan 12, 2024 41.00 41.49 39.13 39.83 85,100 -1.17(-2.85%)
Jan 11, 2024 42.80 43.94 41.00 41.00 151,693 -0.32(-0.77%)
Jan 10, 2024 41.06 41.98 40.38 41.32 34,030 -0.70(-1.67%)
Jan 09, 2024 42.37 42.67 41.99 42.02 43,317 -0.26(-0.61%)
Jan 08, 2024 40.62 42.68 40.44 42.28 44,871 +1.94(+4.80%)
Jan 05, 2024 40.17 40.34 39.60 40.34 15,795 -0.31(-0.76%)
Jan 04, 2024 39.86 41.00 39.32 40.65 28,809 +1.29(+3.28%)
Jan 03, 2024 39.14 39.84 38.72 39.36 69,180 -1.63(-3.98%)
Jan 02, 2024 40.50 42.00 40.50 40.99 40,753 +2.18(+5.62%)
Dec 29, 2023 39.25 39.37 38.26 38.81 25,917 -0.74(-1.87%)
Dec 28, 2023 39.74 39.74 38.91 39.55 28,794 -0.29(-0.73%)
Dec 27, 2023 39.33 40.06 39.33 39.84 12,475 +0.94(+2.42%)
Dec 26, 2023 39.34 39.84 38.65 38.90 35,158 -1.26(-3.14%)
Dec 22, 2023 40.24 40.55 39.69 40.16 36,573 +0.05(+0.12%)
Dec 21, 2023 40.66 40.66 39.79 40.11 27,474 +0.39(+0.98%)
Dec 20, 2023 40.19 40.65 39.72 39.72 85,448 +0.62(+1.60%)
Dec 19, 2023 39.79 39.79 38.71 39.10 24,696 +0.48(+1.23%)
Dec 18, 2023 38.84 38.84 38.17 38.62 13,331 -0.68(-1.73%)
Dec 15, 2023 39.38 39.38 38.51 39.30 19,539 -0.64(-1.60%)
Dec 14, 2023 39.75 40.00 39.03 39.94 18,962 +0.38(+0.96%)
Dec 13, 2023 38.58 39.97 38.58 39.56 16,809 +0.98(+2.54%)
Dec 12, 2023 39.05 39.05 38.24 38.58 26,721 +0.48(+1.25%)
Dec 11, 2023 39.33 39.33 37.70 38.10 105,156 -2.85(-6.95%)
Dec 08, 2023 40.62 40.95 40.11 40.95 34,599 +0.85(+2.12%)
Dec 07, 2023 40.01 40.56 39.95 40.10 11,810 -0.42(-1.04%)
Dec 06, 2023 41.05 41.05 40.37 40.52 27,656 +0.16(+0.38%)
Dec 05, 2023 39.14 40.74 38.86 40.37 64,385 +1.23(+3.13%)
Dec 04, 2023 38.85 39.30 38.47 39.14 29,426 +2.11(+5.70%)
Dec 01, 2023 36.80 37.05 36.39 37.03 14,426 +1.07(+2.97%)
Nov 30, 2023 35.90 36.18 35.78 35.96 8,836 +0.19(+0.53%)
Nov 29, 2023 36.16 36.39 35.73 35.77 55,401 -0.63(-1.73%)
Nov 28, 2023 35.91 36.92 35.65 36.40 41,522 +1.20(+3.41%)
Nov 27, 2023 35.19 35.46 34.98 35.20 7,222 -1.03(-2.84%)
Nov 24, 2023 36.25 36.77 36.19 36.23 29,783 -0.02(-0.06%)
Nov 22, 2023 35.02 36.25 34.85 36.25 26,315 +0.76(+2.13%)
Nov 21, 2023 35.50 35.80 35.00 35.49 19,238 -0.55(-1.53%)
Nov 20, 2023 35.63 36.32 35.63 36.05 6,550 +0.79(+2.23%)
Nov 17, 2023 34.86 35.41 34.67 35.26 39,105 +0.55(+1.58%)
Nov 16, 2023 35.15 35.61 34.38 34.71 56,117 -1.51(-4.16%)
Nov 15, 2023 34.74 36.54 34.74 36.22 74,543 +2.28(+6.70%)
Nov 14, 2023 35.40 35.40 33.42 33.94 44,417 -1.43(-4.04%)
Nov 13, 2023 35.84 35.85 35.23 35.37 36,368 -0.65(-1.80%)
Nov 10, 2023 35.75 36.30 35.75 36.02 78,726 +0.68(+1.92%)
Nov 09, 2023 36.44 36.74 34.81 35.34 97,059 +0.89(+2.58%)
Nov 08, 2023 34.14 34.62 33.97 34.45 25,204 -0.36(-1.03%)
Nov 07, 2023 33.67 34.81 33.42 34.81 11,227 +0.91(+2.68%)
Nov 06, 2023 34.05 34.09 33.64 33.90 48,716 +0.49(+1.47%)
Nov 03, 2023 33.30 33.72 33.26 33.41 41,688 -0.41(-1.21%)
Nov 02, 2023 34.00 34.09 33.20 33.82 18,929 +0.27(+0.80%)
Nov 01, 2023 33.59 33.73 33.06 33.55 12,170 +0.15(+0.46%)
Oct 31, 2023 33.17 33.46 33.09 33.40 9,544 +0.08(+0.23%)
Oct 30, 2023 33.46 33.66 32.97 33.32 16,851 +0.75(+2.31%)
Oct 27, 2023 33.10 33.21 32.38 32.57 44,526 -0.38(-1.16%)
Oct 26, 2023 33.20 33.39 32.76 32.95 114,703 -0.79(-2.34%)
Oct 25, 2023 33.45 34.03 33.35 33.74 29,774 +0.97(+2.95%)
Oct 24, 2023 33.39 33.52 32.39 32.77 63,412 +2.30(+7.55%)
Oct 23, 2023 29.68 30.48 29.68 30.47 34,530 +1.75(+6.09%)
Oct 20, 2023 28.69 28.90 28.55 28.72 24,729 +0.76(+2.72%)
Oct 19, 2023 27.92 27.96 27.86 27.96 9,506 +0.53(+1.94%)
Oct 18, 2023 27.50 27.57 27.29 27.43 10,372 -0.24(-0.88%)
Oct 17, 2023 27.53 27.81 27.50 27.67 10,939 +0.02(+0.08%)
Oct 16, 2023 27.87 29.29 27.02 27.65 35,451 +1.71(+6.58%)
Oct 13, 2023 26.15 26.15 25.82 25.94 4,872 +0.08(+0.30%)
Oct 12, 2023 25.91 25.94 25.73 25.87 9,931 -0.04(-0.16%)
Oct 11, 2023 26.29 26.29 25.69 25.91 6,187 -0.66(-2.49%)
Oct 10, 2023 26.59 26.70 26.50 26.57 6,334 -0.23(-0.87%)
Oct 09, 2023 26.70 26.80 26.64 26.80 6,791 -0.38(-1.41%)
Oct 06, 2023 26.80 27.29 26.80 27.19 17,422 +0.52(+1.97%)
Oct 05, 2023 27.22 27.35 26.58 26.66 8,355 -0.19(-0.71%)
Oct 04, 2023 26.64 26.85 26.56 26.85 2,111 +0.39(+1.48%)
Oct 03, 2023 26.66 26.68 26.46 26.46 8,970 -0.71(-2.63%)
Oct 02, 2023 27.59 27.80 26.96 27.17 11,081 +1.04(+3.99%)
Sep 29, 2023 26.25 26.28 25.94 26.13 14,918 -0.25(-0.95%)
Sep 28, 2023 25.76 26.56 25.76 26.38 6,743 +0.83(+3.25%)
Sep 27, 2023 26.06 26.06 25.49 25.55 11,124 +0.02(+0.09%)
Sep 26, 2023 25.42 25.54 25.38 25.53 19,468 -0.09(-0.34%)
Sep 25, 2023 25.36 25.61 25.56 25.61 10,062 -0.18(-0.69%)
Sep 22, 2023 25.89 25.89 25.79 25.79 3,157 -0.08(-0.33%)
Sep 21, 2023 25.68 25.96 25.68 25.88 6,964 -0.32(-1.23%)
Sep 20, 2023 26.31 26.47 26.10 26.20 5,984 -0.25(-0.95%)
Sep 19, 2023 26.49 26.74 26.40 26.45 8,308 +0.32(+1.22%)
Sep 18, 2023 26.56 26.64 26.00 26.13 22,499 +0.42(+1.63%)
Sep 15, 2023 25.69 25.71 25.56 25.71 3,672 -0.24(-0.92%)
Sep 14, 2023 25.87 26.11 25.87 25.95 10,857 +0.51(+1.99%)
Sep 13, 2023 25.54 25.65 25.44 25.44 1,864 +0.08(+0.30%)
Sep 12, 2023 25.39 25.80 25.25 25.37 10,225 +1.08(+4.43%)
Sep 11, 2023 24.98 24.99 24.29 24.29 3,875 -0.94(-3.72%)
Sep 08, 2023 25.21 25.23 25.16 25.23 2,198 +0.03(+0.12%)
Sep 07, 2023 24.93 25.27 24.93 25.20 18,095 +0.25(+1.02%)
Sep 06, 2023 24.98 25.12 24.69 24.95 28,896 -0.02(-0.09%)
Sep 05, 2023 25.02 25.11 24.90 24.97 24,274 +0.06(+0.24%)
Sep 01, 2023 25.28 25.28 24.73 24.91 8,049 -0.50(-1.97%)
Aug 31, 2023 26.35 26.38 25.34 25.41 9,642 -1.06(-3.99%)
Aug 30, 2023 26.76 26.76 26.40 26.47 4,507 -0.67(-2.48%)
Aug 29, 2023 25.37 27.30 25.34 27.14 45,419 +1.85(+7.32%)
Aug 28, 2023 25.30 25.43 25.29 25.29 8,632 +0.04(+0.16%)
Aug 25, 2023 25.51 25.51 25.10 25.25 2,448 -0.10(-0.39%)
Aug 24, 2023 25.73 25.73 25.22 25.35 3,777 -0.61(-2.36%)
Aug 23, 2023 25.20 25.97 25.20 25.96 4,651 +0.84(+3.36%)
Aug 22, 2023 25.32 25.32 25.12 25.12 20,926 -0.29(-1.16%)
Aug 21, 2023 25.52 25.52 25.25 25.41 6,207 +0.03(+0.11%)
Aug 18, 2023 25.53 25.66 25.00 25.38 26,696 -1.77(-6.53%)
Aug 17, 2023 27.82 27.82 27.02 27.15 27,940 -1.26(-4.43%)
Aug 16, 2023 28.39 28.43 28.34 28.41 1,747 -0.08(-0.28%)
Aug 15, 2023 28.70 28.70 28.49 28.49 1,165 -0.13(-0.46%)
Aug 14, 2023 28.63 28.91 28.62 28.62 6,877 -0.09(-0.31%)
Aug 11, 2023 28.70 28.76 28.61 28.71 7,915 -0.03(-0.11%)
Aug 10, 2023 28.93 28.95 28.70 28.74 6,553 +0.01(+0.04%)
Aug 09, 2023 29.39 29.39 28.70 28.73 3,813 -0.58(-1.98%)
Aug 08, 2023 28.81 29.37 28.74 29.31 22,187 +0.85(+2.99%)
Aug 07, 2023 28.37 28.48 28.00 28.46 16,227 +0.15(+0.52%)
Aug 04, 2023 28.61 28.65 28.31 28.31 3,422 -0.32(-1.11%)
Aug 03, 2023 28.45 28.73 28.44 28.63 17,028 +0.15(+0.54%)
Aug 02, 2023 28.75 28.87 28.48 28.48 11,825 -0.16(-0.55%)
Aug 01, 2023 28.29 28.64 28.14 28.64 9,036 +0.12(+0.44%)
Jul 31, 2023 28.88 28.88 28.50 28.51 7,197 -0.21(-0.73%)
Jul 28, 2023 28.89 28.90 28.62 28.72 23,487 +0.21(+0.74%)
Jul 27, 2023 28.94 28.94 28.46 28.51 4,766 -0.26(-0.90%)
Jul 26, 2023 28.69 28.78 28.67 28.77 8,042 +0.13(+0.46%)
Jul 25, 2023 28.56 28.69 28.56 28.64 10,406 +0.11(+0.37%)
Jul 24, 2023 28.70 28.70 28.40 28.53 31,156 -0.76(-2.61%)
Jul 21, 2023 29.26 29.40 29.22 29.29 9,923 +0.14(+0.47%)
Jul 20, 2023 29.76 29.76 28.99 29.16 15,234 -0.35(-1.17%)
Jul 19, 2023 29.47 29.51 29.25 29.50 20,913 +0.31(+1.07%)
Jul 18, 2023 29.29 29.40 29.00 29.19 28,839 -0.13(-0.46%)
Jul 17, 2023 29.65 29.78 29.20 29.32 51,115 -0.24(-0.80%)
Jul 14, 2023 30.75 30.85 29.50 29.56 40,224 -1.68(-5.37%)
Jul 13, 2023 30.02 31.35 30.02 31.24 25,336 +1.45(+4.86%)
Jul 12, 2023 30.38 30.38 29.75 29.79 13,493 -0.29(-0.96%)
Jul 11, 2023 29.93 30.10 29.88 30.08 6,127 -0.28(-0.92%)
Jul 10, 2023 29.74 30.36 29.71 30.36 10,345 +0.67(+2.25%)
Jul 07, 2023 29.74 30.00 29.62 29.69 5,220 -0.12(-0.40%)
Jul 06, 2023 30.26 30.26 29.45 29.81 41,921 -0.19(-0.63%)
Jul 05, 2023 29.83 30.18 29.78 30.00 17,999 -0.68(-2.22%)
Jul 03, 2023 30.35 30.77 30.22 30.68 13,441 +0.74(+2.47%)
Jun 30, 2023 30.65 30.84 28.94 29.94 21,348 -0.36(-1.20%)
Jun 29, 2023 30.54 30.54 30.14 30.30 8,027 +0.51(+1.71%)
Jun 28, 2023 29.84 30.20 29.80 29.80 7,943 -0.63(-2.07%)
Jun 27, 2023 30.41 30.82 30.27 30.43 14,884 +0.39(+1.31%)
Jun 26, 2023 30.29 30.29 29.76 30.03 10,431 -0.74(-2.40%)
Jun 23, 2023 29.88 31.22 29.87 30.77 22,168 +0.78(+2.59%)
Jun 22, 2023 30.38 30.40 29.62 29.99 19,606 +0.03(+0.09%)
Jun 21, 2023 28.98 30.54 28.91 29.97 31,374 +2.05(+7.33%)
Jun 20, 2023 26.59 28.00 26.50 27.92 16,397 +1.75(+6.70%)
Jun 16, 2023 25.42 26.26 25.23 26.17 20,044 +1.00(+3.96%)
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.