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

Bark Inc (NY: BARK )

1.510 -0.120 (-7.36%)
Official Closing Price Updated: 6:30 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 1.630 1.630 1.480 1.510 930,310 -0.12(-7.36%)
Jul 19, 2024 1.670 1.690 1.620 1.630 277,926 -0.03(-1.81%)
Jul 18, 2024 1.730 1.740 1.620 1.660 451,148 -0.05(-2.92%)
Jul 17, 2024 1.760 1.775 1.680 1.710 615,404 -0.07(-3.93%)
Jul 16, 2024 1.760 1.780 1.735 1.780 585,182 +0.03(+1.71%)
Jul 15, 2024 1.740 1.750 1.680 1.750 373,314 +0.06(+3.55%)
Jul 12, 2024 1.690 1.750 1.670 1.690 484,403 -0.01(-0.59%)
Jul 11, 2024 1.660 1.700 1.620 1.700 589,015 +0.06(+3.66%)
Jul 10, 2024 1.650 1.680 1.605 1.640 444,512 -0.01(-0.61%)
Jul 09, 2024 1.650 1.670 1.595 1.650 344,476 -0.02(-1.20%)
Jul 08, 2024 1.650 1.740 1.650 1.670 594,384 +0.03(+1.83%)
Jul 05, 2024 1.690 1.690 1.600 1.640 643,443 -0.05(-2.96%)
Jul 03, 2024 1.760 1.778 1.680 1.690 295,791 -0.04(-2.31%)
Jul 02, 2024 1.720 1.790 1.700 1.730 561,926 -0.01(-0.57%)
Jul 01, 2024 1.840 1.880 1.670 1.740 1,243,959 -0.07(-3.87%)
Jun 28, 2024 1.830 1.830 1.750 1.810 2,103,399 +0.01(+0.56%)
Jun 27, 2024 1.760 1.910 1.690 1.800 2,561,681 +0.06(+3.45%)
Jun 26, 2024 1.700 1.810 1.670 1.740 1,502,339 +0.08(+4.82%)
Jun 25, 2024 1.430 1.730 1.370 1.660 3,496,370 +0.20(+13.70%)
Jun 24, 2024 1.410 1.490 1.410 1.460 640,052 +0.03(+2.10%)
Jun 21, 2024 1.390 1.478 1.390 1.430 709,732 +0.05(+3.62%)
Jun 20, 2024 1.400 1.465 1.360 1.380 428,220 -0.04(-2.82%)
Jun 18, 2024 1.450 1.510 1.410 1.420 600,044 -0.03(-2.07%)
Jun 17, 2024 1.550 1.560 1.440 1.450 640,909 -0.09(-5.84%)
Jun 14, 2024 1.580 1.580 1.490 1.540 736,138 -0.02(-1.28%)
Jun 13, 2024 1.640 1.640 1.550 1.560 568,169 -0.07(-4.29%)
Jun 12, 2024 1.620 1.640 1.450 1.630 1,231,021 +0.01(+0.62%)
Jun 11, 2024 1.400 1.630 1.400 1.620 1,455,104 +0.20(+14.08%)
Jun 10, 2024 1.300 1.420 1.300 1.420 790,243 +0.09(+6.77%)
Jun 07, 2024 1.380 1.420 1.320 1.330 1,082,170 -0.14(-9.52%)
Jun 06, 2024 1.430 1.520 1.370 1.470 1,809,307 +0.05(+3.52%)
Jun 05, 2024 1.300 1.435 1.300 1.420 1,309,997 +0.11(+8.40%)
Jun 04, 2024 1.210 1.390 1.200 1.310 2,379,867 -0.09(-6.43%)
Jun 03, 2024 1.340 1.470 1.310 1.400 2,592,474 +0.10(+7.69%)
May 31, 2024 1.390 1.390 1.280 1.300 1,794,091 -0.05(-3.70%)
May 30, 2024 1.340 1.365 1.300 1.350 1,038,190 +0.08(+6.30%)
May 29, 2024 1.210 1.290 1.200 1.270 1,055,580 +0.03(+2.42%)
May 28, 2024 1.190 1.240 1.140 1.240 819,535 +0.08(+6.90%)
May 24, 2024 1.230 1.240 1.140 1.160 1,016,978 -0.04(-3.33%)
May 23, 2024 1.250 1.260 1.170 1.200 624,824 -0.02(-1.64%)
May 22, 2024 1.240 1.260 1.150 1.220 611,594 -0.03(-2.40%)
May 21, 2024 1.250 1.270 1.240 1.250 196,554 -0.01(-0.79%)
May 20, 2024 1.210 1.280 1.200 1.260 487,600 +0.02(+1.61%)
May 17, 2024 1.240 1.260 1.210 1.240 238,897 +0.00(+0.00%)
May 16, 2024 1.270 1.298 1.210 1.240 484,334 -0.03(-2.36%)
May 15, 2024 1.320 1.350 1.210 1.270 512,157 -0.04(-3.05%)
May 14, 2024 1.260 1.400 1.240 1.310 815,717 +0.09(+7.38%)
May 13, 2024 1.200 1.340 1.170 1.220 703,901 +0.04(+3.39%)
May 10, 2024 1.200 1.230 1.150 1.180 241,209 -0.02(-1.67%)
May 09, 2024 1.190 1.200 1.170 1.200 216,469 +0.03(+2.56%)
May 08, 2024 1.150 1.190 1.150 1.170 147,306 -0.01(-0.85%)
May 07, 2024 1.190 1.220 1.180 1.180 270,974 -0.03(-2.48%)
May 06, 2024 1.180 1.210 1.180 1.210 316,896 +0.04(+3.42%)
May 03, 2024 1.170 1.185 1.140 1.170 256,711 +0.01(+0.86%)
May 02, 2024 1.160 1.170 1.130 1.160 265,378 +0.01(+0.87%)
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.