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: BNXA )

0.6700 -0.0100 (-1.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 17, 2024 0.6900 0.6900 0.6700 0.6700 15,925 -0.01(-1.47%)
May 16, 2024 0.5800 0.6800 0.5800 0.6800 44,050 +0.06(+9.68%)
May 15, 2024 0.6300 0.6400 0.6100 0.6200 9,777 +0.04(+6.90%)
May 14, 2024 0.6200 0.6200 0.5800 0.5800 55,199 -0.05(-7.94%)
May 13, 2024 0.6400 0.6400 0.6300 0.6300 8,599 -0.02(-3.08%)
May 10, 2024 0.6600 0.6800 0.6500 0.6500 9,000 -0.03(-4.41%)
May 09, 2024 0.6700 0.6900 0.6600 0.6800 15,885 +0.02(+3.03%)
May 08, 2024 0.6800 0.6800 0.6600 0.6600 2,000 -0.02(-2.94%)
May 07, 2024 0.6600 0.6800 0.6600 0.6800 3,150 +0.01(+1.49%)
May 06, 2024 0.6600 0.6800 0.6400 0.6700 15,529 +0.00(+0.00%)
May 03, 2024 0.6700 0.6700 0.6700 0.6700 700 +0.00(+0.00%)
May 02, 2024 0.6400 0.6700 0.6400 0.6700 11,155 +0.02(+3.08%)
May 01, 2024 0.6300 0.6500 0.6200 0.6500 14,100 +0.02(+3.17%)
Apr 30, 2024 0.6600 0.6600 0.6100 0.6300 42,448 -0.03(-4.55%)
Apr 29, 2024 0.6700 0.6700 0.6600 0.6600 6,500 -0.03(-4.35%)
Apr 26, 2024 0.6750 0.6900 0.6600 0.6900 12,967 +0.02(+2.99%)
Apr 25, 2024 0.6900 0.6900 0.6700 0.6700 6,000 -0.02(-2.90%)
Apr 24, 2024 0.6900 0.6900 0.6700 0.6900 5,500 -0.01(-1.43%)
Apr 23, 2024 0.6500 0.7000 0.6500 0.7000 37,300 +0.02(+2.94%)
Apr 22, 2024 0.6700 0.6800 0.6400 0.6800 50,148 +0.01(+1.49%)
Apr 19, 2024 0.6600 0.6700 0.6500 0.6700 25,000 +0.01(+1.52%)
Apr 18, 2024 0.6600 0.6600 0.6600 0.6600 5,600 +0.00(+0.00%)
Apr 17, 2024 0.6700 0.6700 0.6600 0.6600 4,343 +0.00(+0.00%)
Apr 16, 2024 0.6600 0.6700 0.6600 0.6600 7,882 +0.00(+0.00%)
Apr 15, 2024 0.6900 0.6900 0.6400 0.6600 50,788 -0.04(-5.71%)
Apr 12, 2024 0.6900 0.7000 0.6800 0.7000 39,510 +0.01(+1.45%)
Apr 11, 2024 0.6900 0.6900 0.6800 0.6900 41,150 -0.01(-1.43%)
Apr 10, 2024 0.7100 0.7100 0.7000 0.7000 28,149 +0.00(+0.00%)
Apr 09, 2024 0.7500 0.7500 0.7000 0.7000 39,514 -0.03(-4.11%)
Apr 08, 2024 0.7400 0.7400 0.7300 0.7300 10,400 -0.01(-1.35%)
Apr 05, 2024 0.7300 0.7400 0.7300 0.7400 4,097 +0.01(+1.37%)
Apr 04, 2024 0.7400 0.7400 0.7300 0.7300 5,500 +0.01(+1.39%)
Apr 03, 2024 0.7100 0.7200 0.7100 0.7200 16,379 +0.00(+0.00%)
Apr 02, 2024 0.7300 0.7300 0.7100 0.7200 14,920 -0.02(-2.70%)
Apr 01, 2024 0.7300 0.7400 0.7300 0.7400 6,701 +0.01(+1.37%)
Mar 28, 2024 0.7300 0 +0.02(+2.82%)
Mar 27, 2024 0.7300 0.7400 0.7100 0.7100 10,388 +0.00(+0.00%)
Mar 26, 2024 0.7200 0.7200 0.7000 0.7100 11,600 +0.00(+0.00%)
Mar 25, 2024 0.7200 0.7200 0.7000 0.7100 26,505 +0.00(+0.00%)
Mar 22, 2024 0.7000 0.7500 0.7000 0.7100 12,524 +0.01(+1.43%)
Mar 21, 2024 0.7300 0.7300 0.7000 0.7000 12,600 -0.04(-5.41%)
Mar 20, 2024 0.7300 0.7500 0.7300 0.7400 6,600 +0.03(+4.23%)
Mar 19, 2024 0.7200 0.7200 0.7100 0.7100 16,000 -0.03(-4.05%)
Mar 18, 2024 0.7500 0.7500 0.7400 0.7400 7,593 -0.03(-3.90%)
Mar 15, 2024 0.7800 0.7900 0.7600 0.7700 7,100 +0.01(+1.32%)
Mar 14, 2024 0.8200 0.8200 0.7500 0.7600 27,300 -0.06(-7.32%)
Mar 13, 2024 0.8200 0.8500 0.8200 0.8200 7,885 -0.01(-1.20%)
Mar 12, 2024 0.8500 0.8500 0.8300 0.8300 14,630 +0.00(+0.00%)
Mar 11, 2024 0.8600 0.8600 0.8300 0.8300 6,500 -0.01(-1.19%)
Mar 08, 2024 0.9100 0.9100 0.8300 0.8400 33,800 -0.06(-6.67%)
Mar 07, 2024 0.8900 0.9000 0.8800 0.9000 25,072 +0.04(+4.65%)
Mar 06, 2024 0.8200 0.8600 0.8100 0.8600 26,439 +0.05(+6.17%)
Mar 05, 2024 0.8700 0.8800 0.8100 0.8100 20,300 -0.03(-3.57%)
Mar 04, 2024 0.8600 0.8900 0.8400 0.8400 30,030 -0.01(-1.18%)
Mar 01, 2024 0.8400 0.8500 0.8300 0.8500 19,350 +0.01(+1.19%)
Feb 29, 2024 0.8200 0.8400 0.8200 0.8400 57,857 +0.02(+2.44%)
Feb 28, 2024 0.7400 0.8400 0.7400 0.8200 72,576 +0.07(+9.33%)
Feb 27, 2024 0.7200 0.7900 0.7000 0.7500 116,355 +0.03(+4.17%)
Feb 26, 2024 0.6400 0.7200 0.6400 0.7200 36,400 +0.08(+12.50%)
Feb 23, 2024 0.6900 0.6900 0.6400 0.6400 20,871 -0.03(-4.48%)
Feb 22, 2024 0.6900 0.6900 0.6600 0.6700 12,700 +0.01(+1.52%)
Feb 21, 2024 0.6800 0.6800 0.6500 0.6600 10,940 -0.01(-1.49%)
Feb 20, 2024 0.7000 0.7000 0.6500 0.6700 29,257 -0.02(-2.90%)
Feb 16, 2024 0.6900 0 -0.01(-1.43%)
Feb 15, 2024 0.7300 0.7300 0.7000 0.7000 19,936 -0.01(-1.41%)
Feb 14, 2024 0.7000 0.7800 0.7000 0.7100 36,584 +0.06(+9.23%)
Feb 13, 2024 0.6300 0.6500 0.6200 0.6500 31,350 +0.01(+1.56%)
Feb 12, 2024 0.6400 0.6500 0.6400 0.6400 26,506 +0.00(+0.00%)
Feb 09, 2024 0.6200 0.6400 0.6100 0.6400 49,703 +0.03(+4.92%)
Feb 08, 2024 0.6200 0.6200 0.6000 0.6100 17,777 -0.01(-1.61%)
Feb 07, 2024 0.6200 0.6400 0.6000 0.6200 61,147 -0.01(-1.59%)
Feb 06, 2024 0.6500 0.6500 0.6300 0.6300 10,140 -0.01(-1.56%)
Feb 05, 2024 0.6400 0.6700 0.6400 0.6400 7,100 +0.02(+3.23%)
Feb 02, 2024 0.6700 0.6700 0.6200 0.6200 19,501 -0.06(-8.82%)
Feb 01, 2024 0.6700 0.6800 0.6700 0.6800 5,000 +0.00(+0.00%)
Jan 31, 2024 0.6800 0.6800 0.6800 0.6800 5,902 +0.03(+4.62%)
Jan 30, 2024 0.6500 0.6500 0.6500 0.6500 910 +0.01(+1.56%)
Jan 29, 2024 0.6400 0.6400 0.6300 0.6400 9,410 +0.00(+0.00%)
Jan 26, 2024 0.6700 0.7000 0.6400 0.6400 84,100 -0.02(-3.03%)
Jan 25, 2024 0.6800 0.7000 0.6600 0.6600 31,500 -0.01(-1.49%)
Jan 24, 2024 0.6800 0.6800 0.6700 0.6700 2,000 +0.00(+0.00%)
Jan 23, 2024 0.6300 0.6900 0.6300 0.6700 122,641 +0.02(+3.08%)
Jan 22, 2024 0.6700 0.7000 0.6500 0.6500 52,479 +0.00(+0.00%)
Jan 19, 2024 0.6600 0.6600 0.6300 0.6500 17,579 +0.00(+0.00%)
Jan 18, 2024 0.6600 0.7100 0.6500 0.6500 28,700 -0.02(-2.99%)
Jan 17, 2024 0.6800 0.6800 0.6700 0.6700 7,000 -0.03(-4.29%)
Jan 16, 2024 0.7000 0.7900 0.6600 0.7000 26,512 +0.00(+0.00%)
Jan 15, 2024 0.7000 0.7300 0.7000 0.7000 26,600 -0.02(-2.78%)
Jan 12, 2024 0.8500 0.8500 0.7000 0.7200 58,526 -0.14(-16.28%)
Jan 11, 2024 0.9000 0.9200 0.8600 0.8600 24,815 -0.02(-2.27%)
Jan 10, 2024 0.8300 0.9200 0.7800 0.8800 49,097 +0.07(+8.64%)
Jan 09, 2024 0.8500 0.8500 0.8000 0.8100 10,250 -0.04(-4.71%)
Jan 08, 2024 0.8400 0.8600 0.8000 0.8500 17,533 +0.05(+6.25%)
Jan 05, 2024 0.8200 0.8700 0.7700 0.8000 43,636 +0.05(+6.67%)
Jan 04, 2024 0.7000 0.7900 0.7000 0.7500 43,334 +0.10(+15.38%)
Jan 03, 2024 0.6600 0.6600 0.6400 0.6500 35,215 -0.02(-2.99%)
Jan 02, 2024 0.6800 0.6900 0.6600 0.6700 9,276 +0.00(+0.00%)
Dec 29, 2023 0.6700 0 -0.01(-1.47%)
Dec 28, 2023 0.6700 0.6900 0.6700 0.6800 55,146 +0.03(+4.62%)
Dec 27, 2023 0.6200 0.6500 0.6100 0.6500 55,439 +0.00(+0.00%)
Dec 22, 2023 0.6500 0 -0.03(-4.41%)
Dec 21, 2023 0.6800 0.6800 0.6800 0.6800 855 -0.03(-4.23%)
Dec 20, 2023 0.6100 0.7100 0.6000 0.7100 47,745 +0.10(+16.39%)
Dec 19, 2023 0.6200 0.6200 0.6000 0.6100 8,000 -0.02(-3.17%)
Dec 18, 2023 0.6400 0.6400 0.6300 0.6300 3,201 +0.00(+0.00%)
Dec 15, 2023 0.6400 0.6400 0.6200 0.6300 24,235 -0.02(-3.08%)
Dec 14, 2023 0.6500 0.6700 0.6500 0.6500 8,359 +0.01(+1.56%)
Dec 13, 2023 0.7400 0.7400 0.6300 0.6400 38,381 -0.09(-12.33%)
Dec 11, 2023 0.7300 285 -0.03(-3.95%)
Dec 08, 2023 0.7500 0.8800 0.7300 0.7600 62,482 +0.01(+1.33%)
Dec 07, 2023 0.7500 0.7500 0.7400 0.7500 5,010 -0.01(-1.32%)
Dec 06, 2023 0.7400 0.7600 0.7400 0.7600 4,550 +0.06(+8.57%)
Dec 05, 2023 0.7800 0.8000 0.7000 0.7000 62,957 -0.04(-5.41%)
Dec 04, 2023 0.8200 0.9400 0.7400 0.7400 181,575 -0.04(-5.13%)
Dec 01, 2023 0.6700 0.8000 0.6500 0.7800 72,793 +0.10(+14.71%)
Nov 30, 2023 0.6800 0.6800 0.6800 0.6800 11,200 +0.01(+1.49%)
Nov 29, 2023 0.6600 0.6700 0.6500 0.6700 13,553 +0.05(+8.06%)
Nov 28, 2023 0.5400 0.6200 0.5300 0.6200 34,537 +0.05(+8.77%)
Nov 27, 2023 0.4800 0.5800 0.4800 0.5700 24,310 +0.08(+16.33%)
Nov 24, 2023 0.5200 0.5400 0.4700 0.4900 31,689 +0.01(+1.03%)
Nov 23, 2023 0.5100 0.5100 0.4850 0.4850 11,407 -0.04(-6.73%)
Nov 22, 2023 0.5800 0.5800 0.5200 0.5200 7,500 -0.05(-8.77%)
Nov 21, 2023 0.5900 0.5900 0.5700 0.5700 8,192 -0.02(-3.39%)
Nov 20, 2023 0.6200 0.6200 0.5900 0.5900 13,660 -0.03(-4.84%)
Nov 17, 2023 0.6400 0.6400 0.6100 0.6200 12,750 +0.00(+0.00%)
Nov 16, 2023 0.6400 0.6400 0.6200 0.6200 12,814 -0.02(-3.13%)
Nov 15, 2023 0.6300 0.6500 0.6300 0.6400 5,327 +0.03(+4.92%)
Nov 14, 2023 0.6100 0.6100 0.6100 0.6100 700 +0.00(+0.00%)
Nov 13, 2023 0.6200 0.6200 0.6100 0.6100 10,530 -0.04(-6.15%)
Nov 10, 2023 0.6500 0.6500 0.6500 0.6500 11,167 +0.02(+3.17%)
Nov 09, 2023 0.5600 0.6400 0.5600 0.6300 19,830 +0.09(+16.67%)
Nov 08, 2023 0.4650 0.5500 0.4650 0.5400 96,356 +0.04(+8.00%)
Nov 07, 2023 0.4550 0.5000 0.4550 0.5000 18,590 +0.02(+3.09%)
Nov 06, 2023 0.4800 0.5000 0.4800 0.4850 55,062 +0.02(+3.19%)
Nov 03, 2023 0.4700 0.4800 0.4700 0.4700 10,587 +0.02(+4.44%)
Nov 02, 2023 0.5100 0.5100 0.4500 0.4500 18,800 -0.01(-2.17%)
Nov 01, 2023 0.4600 0.4600 0.4400 0.4600 80,150 +0.00(+0.00%)
Oct 31, 2023 0.5500 0.5500 0.3800 0.4600 62,439 -0.07(-13.21%)
Oct 30, 2023 0.5500 0.5500 0.5300 0.5300 6,892 -0.03(-5.36%)
Oct 27, 2023 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Oct 26, 2023 0.5900 0.5900 0.5400 0.5500 14,200 -0.02(-3.51%)
Oct 25, 2023 0.6000 0.6000 0.5700 0.5700 4,500 -0.04(-6.56%)
Oct 24, 2023 0.6100 0.7000 0.6100 0.6100 28,070 +0.00(+0.00%)
Oct 23, 2023 0.6100 0.6100 0.6100 0.6100 9,306 +0.01(+1.67%)
Oct 20, 2023 0.5300 0.6000 0.5300 0.6000 6,504 +0.07(+13.21%)
Oct 19, 2023 0.5200 0.5800 0.5200 0.5300 4,100 +0.00(+0.00%)
Oct 18, 2023 0.5500 0.5500 0.5300 0.5300 4,920 -0.01(-1.85%)
Oct 17, 2023 0.6200 0.6200 0.5400 0.5400 8,480 +0.04(+8.00%)
Oct 16, 2023 0.5800 0.6800 0.5000 0.5000 37,326 -0.08(-13.79%)
Oct 13, 2023 0.6000 0.6000 0.5800 0.5800 21,208 +0.00(+0.00%)
Oct 12, 2023 0.5500 0.6000 0.5500 0.5800 6,775 -0.01(-1.69%)
Oct 11, 2023 0.6900 0.6900 0.5800 0.5900 34,370 -0.06(-9.23%)
Oct 10, 2023 0.6600 0.6900 0.6500 0.6500 7,715 -0.04(-5.80%)
Oct 06, 2023 0.6900 0 +0.00(+0.00%)
Oct 04, 2023 0.6900 414 -0.05(-6.76%)
Oct 03, 2023 0.7400 0.7400 0.6900 0.7400 12,532 +0.00(+0.00%)
Oct 02, 2023 0.7200 0.7400 0.7200 0.7400 13,914 -0.01(-1.33%)
Sep 29, 2023 0.7900 0.7900 0.7500 0.7500 6,014 -0.01(-1.32%)
Sep 28, 2023 0.7700 0.8200 0.7400 0.7600 38,986 -0.01(-1.30%)
Sep 27, 2023 0.7900 0.8000 0.7300 0.7700 8,016 +0.02(+2.67%)
Sep 26, 2023 0.8400 0.8500 0.7500 0.7500 59,389 +0.03(+4.17%)
Sep 25, 2023 0.5900 0.7500 0.7000 0.7200 74,845 +0.17(+30.91%)
Sep 22, 2023 0.6200 0.6200 0.5500 0.5500 1,000 +0.03(+5.77%)
Sep 21, 2023 0.5600 0.5600 0.5200 0.5200 3,040 -0.07(-11.86%)
Sep 20, 2023 0.5200 0.6400 0.5200 0.5900 53,075 +0.08(+15.69%)
Sep 19, 2023 0.5400 0.5600 0.5000 0.5100 19,827 -0.09(-15.00%)
Sep 18, 2023 0.5900 0.6000 0.5900 0.6000 7,021 -0.03(-4.76%)
Sep 15, 2023 0.5900 0.6300 0.5800 0.6300 9,512 +0.03(+5.00%)
Sep 14, 2023 0.5800 0.6000 0.5800 0.6000 2,600 +0.00(+0.00%)
Sep 13, 2023 0.6200 0.6200 0.6000 0.6000 24,418 -0.02(-3.23%)
Sep 12, 2023 0.6500 0.6500 0.6000 0.6200 17,866 -0.03(-4.62%)
Sep 11, 2023 0.6500 0.6500 0.6300 0.6500 10,479 +0.00(+0.00%)
Sep 08, 2023 0.6500 0.6500 0.6500 0.6500 2,183 -0.01(-1.52%)
Sep 07, 2023 0.6500 0.6600 0.6200 0.6600 24,249 +0.01(+1.54%)
Sep 06, 2023 0.6500 0.6500 0.6400 0.6500 8,000 +0.02(+3.17%)
Sep 05, 2023 0.6600 0.6800 0.6300 0.6300 3,738 -0.07(-10.00%)
Sep 01, 2023 0.7000 0 +0.07(+11.11%)
Aug 31, 2023 0.6600 0.6800 0.6300 0.6300 17,130 -0.04(-5.97%)
Aug 30, 2023 0.6800 0.6800 0.6400 0.6700 20,022 -0.05(-6.94%)
Aug 29, 2023 0.7000 0.7700 0.6800 0.7200 18,015 +0.04(+5.88%)
Aug 28, 2023 0.7100 0.7100 0.6800 0.6800 2,090 +0.03(+4.62%)
Aug 25, 2023 0.6600 0.6700 0.6300 0.6500 10,120 -0.03(-4.41%)
Aug 24, 2023 0.7400 0.7400 0.6600 0.6800 25,926 -0.10(-12.82%)
Aug 23, 2023 0.7800 0.7800 0.7800 0.7800 3,340 +0.00(+0.00%)
Aug 22, 2023 0.8000 0.8000 0.7800 0.7800 5,512 +0.00(+0.00%)
Aug 21, 2023 0.7900 0.8000 0.7200 0.7800 54,798 +0.02(+2.63%)
Aug 18, 2023 0.7800 0.7800 0.7600 0.7600 3,731 -0.05(-6.17%)
Aug 17, 2023 0.8100 0.8200 0.8100 0.8100 3,525 -0.04(-4.71%)
Aug 16, 2023 0.8600 0.8600 0.8500 0.8500 2,550 +0.02(+2.41%)
Aug 15, 2023 0.8600 1.000 0.8300 0.8300 27,676 +0.00(+0.00%)
Aug 14, 2023 0.7700 0.8300 0.7700 0.8300 3,722 +0.03(+3.75%)
Aug 11, 2023 0.8000 0.8000 0.7700 0.8000 16,167 +0.00(+0.00%)
Aug 10, 2023 0.8400 0.8400 0.8000 0.8000 18,505 -0.04(-4.76%)
Aug 09, 2023 0.8500 0.8500 0.8300 0.8400 6,077 -0.05(-5.62%)
Aug 08, 2023 0.8700 0.9100 0.8500 0.8900 28,526 +0.01(+1.14%)
Aug 04, 2023 0.8800 0 -0.01(-1.12%)
Aug 03, 2023 0.9100 0.9100 0.8900 0.8900 16,500 +0.04(+4.71%)
Aug 02, 2023 0.8700 0.8800 0.8400 0.8500 10,210 -0.03(-3.41%)
Aug 01, 2023 0.8900 0.9000 0.8500 0.8800 12,100 -0.02(-2.22%)
Jul 31, 2023 0.8600 0.9000 0.8500 0.9000 21,885 +0.04(+4.65%)
Jul 28, 2023 0.8700 0.8700 0.8600 0.8600 4,928 +0.00(+0.00%)
Jul 27, 2023 0.9300 0.9400 0.8600 0.8600 26,240 -0.09(-9.47%)
Jul 26, 2023 0.8500 0.9500 0.8500 0.9500 66,086 +0.06(+6.74%)
Jul 25, 2023 0.9200 0.9200 0.8600 0.8900 10,830 -0.04(-4.30%)
Jul 24, 2023 0.9500 0.9500 0.8900 0.9300 8,867 -0.03(-3.12%)
Jul 21, 2023 0.9200 0.9600 0.9200 0.9600 26,577 +0.03(+3.23%)
Jul 20, 2023 0.9500 0.9500 0.9300 0.9300 40,520 -0.03(-3.12%)
Jul 19, 2023 1.020 1.020 0.9600 0.9600 50,900 -0.08(-7.69%)
Jul 18, 2023 1.000 1.060 1.000 1.040 23,045 +0.00(+0.00%)
Jul 17, 2023 1.030 1.040 1.010 1.040 17,339 +0.00(+0.00%)
Jul 14, 2023 1.000 1.050 0.9800 1.040 61,420 +0.04(+4.00%)
Jul 13, 2023 1.000 1.000 0.9600 1.000 54,310 +0.00(+0.00%)
Jul 12, 2023 0.9900 1.000 0.9500 1.000 53,104 +0.01(+1.01%)
Jul 11, 2023 1.040 1.040 0.9200 0.9900 65,950 -0.06(-5.71%)
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.