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: ACUT )

0.3828 -0.0370 (-8.81%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 11, 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 31, 2024 0.6005 0.6005 0.5100 0.5325 15,434 -0.17(-23.93%)
Jan 30, 2024 0.6874 0.7000 0.6874 0.7000 2,254 -0.02(-3.39%)
Jan 29, 2024 0.6846 0.7246 0.6846 0.7246 2,063 +0.12(+20.67%)
Jan 26, 2024 0.5501 0.6005 0.5501 0.6005 510 +0.09(+17.72%)
Jan 25, 2024 0.5102 0.5102 0.5101 0.5101 344 +0.00(+0.00%)
Jan 23, 2024 0.5101 128 -0.09(-14.98%)
Jan 19, 2024 0.6000 3 -0.00(-0.17%)
Jan 17, 2024 0.6010 7 +0.00(+0.00%)
Jan 16, 2024 0.6010 0.6010 0.6010 0.6010 907 +0.00(+0.00%)
Jan 12, 2024 0.6260 0.6260 0.6010 0.6010 1,034 -0.03(-3.99%)
Jan 11, 2024 0.6260 0.6260 0.6260 0.6260 328 +0.00(+0.00%)
Jan 09, 2024 0.6260 4 +0.00(+0.00%)
Jan 08, 2024 0.6260 0.6260 0.6260 0.6260 113 -0.05(-7.30%)
Jan 04, 2024 0.6753 59 -0.05(-6.79%)
Jan 02, 2024 0.7245 35 +0.10(+15.79%)
Dec 29, 2023 0.6257 0.6757 0.6257 0.6257 827 +0.00(+0.00%)
Dec 28, 2023 0.6257 0.6614 0.6257 0.6257 561 -0.09(-13.07%)
Dec 27, 2023 0.6469 0.7198 0.6469 0.7198 6,585 +0.05(+8.08%)
Dec 26, 2023 0.6260 0.6660 0.6260 0.6660 338 +0.04(+6.39%)
Dec 22, 2023 0.6260 0.6260 0.6260 0.6260 817 -0.03(-3.84%)
Dec 21, 2023 0.6500 0.6510 0.6500 0.6510 634 -0.05(-7.00%)
Dec 20, 2023 0.7000 0.7000 0.7000 0.7000 369 +0.01(+1.45%)
Dec 19, 2023 0.6900 0.6900 0.6900 0.6900 220 +0.03(+4.55%)
Dec 18, 2023 0.7049 0.7499 0.6600 0.6600 1,640 -0.09(-12.00%)
Dec 15, 2023 0.6260 0.7650 0.6260 0.7500 3,131 +0.04(+5.10%)
Dec 14, 2023 0.7136 0.7136 0.7136 0.7136 172 -0.01(-1.71%)
Dec 13, 2023 0.6257 0.7260 0.6257 0.7260 749 +0.05(+7.44%)
Dec 11, 2023 0.6757 61 +0.00(+0.00%)
Dec 06, 2023 0.6757 120 +0.01(+1.50%)
Dec 05, 2023 0.6657 0.6657 0.6657 0.6657 188 -0.03(-4.90%)
Dec 04, 2023 0.7000 0.7000 0.7000 0.7000 4,020 +0.02(+3.60%)
Dec 01, 2023 0.6757 0.6757 0.6757 0.6757 422 +0.05(+7.25%)
Nov 29, 2023 0.6300 44 -0.00(-0.32%)
Nov 24, 2023 0.6320 136 -0.05(-7.78%)
Nov 17, 2023 0.6853 16 +0.05(+8.42%)
Nov 15, 2023 0.6321 27 -0.08(-11.11%)
Nov 13, 2023 0.7111 66 +0.09(+13.63%)
Nov 10, 2023 0.6258 0.6258 0.6258 0.6258 350 +0.00(+0.00%)
Nov 09, 2023 0.6800 0.7500 0.6258 0.6258 4,517 -0.09(-13.11%)
Nov 07, 2023 0.7202 23 +0.02(+2.89%)
Nov 03, 2023 0.7000 41 -0.05(-6.67%)
Nov 02, 2023 0.6121 0.7500 0.6121 0.7500 283 +0.10(+15.38%)
Nov 01, 2023 0.7500 0.7500 0.6500 0.6500 296 -0.04(-5.80%)
Oct 30, 2023 0.6900 6 +0.04(+6.15%)
Oct 27, 2023 0.6500 0.6500 0.6500 0.6500 256 -0.04(-6.43%)
Oct 26, 2023 0.6947 0.6947 0.6947 0.6947 100 -0.08(-10.88%)
Oct 20, 2023 0.7795 45 +0.17(+27.58%)
Oct 19, 2023 0.6110 0.6610 0.6110 0.6110 412 -0.00(-0.16%)
Oct 18, 2023 0.8289 0.8289 0.6010 0.6120 11,742 -0.09(-12.82%)
Oct 16, 2023 0.7020 0 +0.00(+0.00%)
Oct 13, 2023 0.7020 0.7020 0.7020 0.7020 196 +0.00(+0.00%)
Oct 12, 2023 0.7000 0.7500 0.7000 0.7020 2,091 -0.06(-8.31%)
Oct 11, 2023 0.8020 0.8020 0.7656 0.7656 844 -0.01(-0.74%)
Oct 10, 2023 0.7713 0.7713 0.7713 0.7713 122 -0.01(-1.19%)
Oct 04, 2023 0.7806 3 -0.05(-6.13%)
Oct 03, 2023 0.8316 0.8316 0.8316 0.8316 488 +0.05(+6.60%)
Oct 02, 2023 0.8590 0.8590 0.7801 0.7801 1,925 -0.10(-11.70%)
Sep 28, 2023 0.8835 35 +0.10(+13.27%)
Sep 26, 2023 0.7800 20 -0.00(-0.01%)
Sep 25, 2023 0.8125 0.8125 0.7801 0.7801 401 -0.05(-6.51%)
Sep 22, 2023 0.9500 0.9500 0.8344 0.8344 2,112 -0.02(-2.12%)
Sep 21, 2023 0.8525 0.8525 0.8525 0.8525 205 +0.04(+4.92%)
Sep 20, 2023 0.8125 0.8125 0.8125 0.8125 1,130 +0.00(+0.00%)
Sep 18, 2023 0.8125 0 +0.00(+0.00%)
Sep 15, 2023 0.8125 0.8125 0.8125 0.8125 1,072 -0.09(-9.60%)
Sep 14, 2023 0.8988 0.8988 0.8988 0.8988 137 +0.09(+10.62%)
Sep 13, 2023 0.8525 0.8525 0.8125 0.8125 325 -0.04(-5.13%)
Sep 11, 2023 0.8564 6 +0.03(+3.40%)
Sep 06, 2023 0.8282 70 +0.02(+2.70%)
Sep 05, 2023 0.8550 0.8550 0.8064 0.8064 3,910 -0.05(-5.49%)
Sep 01, 2023 0.8500 0.9000 0.8500 0.8532 5,334 -0.05(-5.19%)
Aug 31, 2023 0.8525 0.8999 0.8525 0.8999 2,116 +0.00(+0.00%)
Aug 28, 2023 0.8999 32 -0.00(-0.01%)
Aug 23, 2023 0.9000 2 +0.10(+12.50%)
Aug 22, 2023 0.7860 0.8999 0.7860 0.8000 1,447 +0.01(+1.77%)
Aug 21, 2023 0.7861 0.7861 0.7861 0.7861 224 +0.00(+0.00%)
Aug 18, 2023 0.7861 0.7861 0.7861 0.7861 469 +0.00(+0.00%)
Aug 17, 2023 0.7862 0.7862 0.7861 0.7861 1,097 -0.04(-4.43%)
Aug 16, 2023 0.8225 0.8225 0.7861 0.8225 501 -0.02(-2.43%)
Aug 15, 2023 0.8430 0.8430 0.8430 0.8430 123 +0.03(+3.59%)
Aug 14, 2023 0.8138 0.8138 0.8138 0.8138 639 +0.03(+4.20%)
Aug 11, 2023 0.8500 0.8500 0.7810 0.7810 560 -0.00(-0.13%)
Aug 10, 2023 0.8211 0.8211 0.7820 0.7820 407 -0.06(-7.42%)
Aug 09, 2023 0.8447 0.8447 0.8447 0.8447 114 -0.04(-4.01%)
Aug 08, 2023 0.8800 0.8800 0.8800 0.8800 1,114 +0.00(+0.00%)
Aug 07, 2023 0.8800 0.8800 0.8800 0.8800 290 +0.00(+0.00%)
Aug 04, 2023 0.9750 0.9750 0.8800 0.8800 784 -0.07(-7.37%)
Aug 03, 2023 1.040 1.080 0.9500 0.9500 2,333 -0.10(-9.52%)
Aug 02, 2023 1.100 1.100 1.000 1.050 1,278 +0.05(+5.00%)
Aug 01, 2023 1.050 1.050 0.8511 1.000 6,307 -0.05(-4.76%)
Jul 31, 2023 1.000 1.050 1.000 1.050 1,149 +0.05(+5.00%)
Jul 27, 2023 1.000 130 +0.15(+17.51%)
Jul 26, 2023 0.8510 0.8510 0.8510 0.8510 1,785 -0.16(-15.74%)
Jul 24, 2023 1.010 34 +0.01(+1.00%)
Jul 21, 2023 1.010 1.015 1.000 1.000 3,350 -0.01(-0.99%)
Jul 20, 2023 1.010 1.010 1.010 1.010 121 -0.01(-0.98%)
Jul 19, 2023 1.030 1.030 1.010 1.020 2,685 -0.01(-0.97%)
Jul 18, 2023 1.210 1.210 1.000 1.030 3,362 -0.19(-15.57%)
Jul 17, 2023 1.025 1.300 1.000 1.220 24,319 +0.22(+22.00%)
Jul 14, 2023 0.8880 1.000 0.8620 1.000 3,121 +0.14(+16.01%)
Jul 13, 2023 0.9020 0.9020 0.8620 0.8620 838 -0.01(-1.49%)
Jul 12, 2023 1.013 1.013 0.8750 0.8750 4,487 -0.12(-12.06%)
Jul 11, 2023 1.052 1.210 0.8355 0.9950 5,326 +0.09(+10.56%)
Jul 10, 2023 0.9556 1.200 0.8211 0.9000 2,749 -0.10(-10.00%)
Jul 07, 2023 1.000 1.000 1.000 1.000 1,550 +0.14(+16.14%)
Jul 06, 2023 0.9200 1.000 0.8500 0.8610 6,048 -0.04(-4.39%)
Jul 05, 2023 1.150 1.216 0.8671 0.9005 28,642 -0.35(-27.96%)
Jul 03, 2023 1.270 1.270 1.200 1.250 2,211 -0.16(-11.35%)
Jun 30, 2023 1.710 1.780 1.350 1.410 12,035 -0.38(-21.23%)
Jun 29, 2023 1.950 1.950 1.790 1.790 36,306 +0.01(+0.28%)
Jun 28, 2023 1.390 1.890 1.130 1.785 50,314 +0.65(+57.27%)
Jun 27, 2023 1.185 1.310 1.100 1.135 23,203 +0.06(+5.28%)
Jun 26, 2023 0.9500 1.078 0.8562 1.078 3,643 +0.06(+5.70%)
Jun 21, 2023 1.020 10 -0.28(-21.54%)
Jun 20, 2023 1.110 1.320 0.9500 1.300 3,596 +0.15(+13.04%)
Jun 16, 2023 1.290 1.290 1.100 1.150 2,257 -0.15(-11.54%)
Jun 14, 2023 1.300 42 -0.45(-25.71%)
May 08, 2023 1.850 1.869 1.520 1.750 17,820 +0.10(+6.06%)
May 05, 2023 1.750 1.750 1.450 1.650 5,819 -0.10(-5.71%)
May 04, 2023 1.750 1.830 1.520 1.750 873 +0.06(+3.52%)
May 03, 2023 1.670 1.840 1.650 1.690 9,542 +0.02(+1.23%)
May 02, 2023 1.670 1.700 1.600 1.670 6,174 +0.07(+4.37%)
May 01, 2023 1.660 1.690 1.590 1.600 3,264 -0.05(-3.03%)
Apr 28, 2023 1.350 1.650 1.260 1.650 14,767 +0.15(+10.00%)
Apr 27, 2023 1.400 1.500 1.400 1.500 6,450 +0.00(+0.00%)
Apr 26, 2023 1.330 1.500 0.9150 1.500 30,595 +0.10(+7.14%)
Apr 25, 2023 1.180 1.450 1.180 1.400 14,710 +0.06(+4.48%)
Apr 24, 2023 1.380 1.390 1.100 1.340 24,477 +0.25(+22.37%)
Apr 21, 2023 0.8195 1.095 0.8195 1.095 1,258 -0.10(-8.75%)
Apr 20, 2023 1.210 1.260 1.200 1.200 22,553 -0.10(-7.69%)
Apr 19, 2023 1.200 1.490 1.200 1.300 11,398 +0.07(+5.69%)
Apr 18, 2023 1.040 1.230 0.9500 1.230 14,522 +0.23(+23.00%)
Apr 17, 2023 0.9900 1.050 0.9490 1.000 19,201 +0.05(+5.27%)
Apr 14, 2023 0.8699 0.9499 0.8699 0.9499 1,173 +0.26(+37.67%)
Apr 13, 2023 0.6900 0.6900 0.6900 0.6900 694 -0.29(-29.58%)
Apr 12, 2023 0.6900 0.9798 0.6900 0.9798 4,721 -0.00(-0.01%)
Apr 11, 2023 0.9798 0.9799 0.9798 0.9799 3,031 +0.00(+0.00%)
Apr 10, 2023 0.9800 0.9800 0.9793 0.9799 330 -0.02(-1.67%)
Apr 06, 2023 0.9964 0.9965 0.7400 0.9965 563 +0.00(+0.00%)
Apr 05, 2023 0.9965 0.9966 0.6900 0.9965 1,177 +0.00(+0.01%)
Apr 04, 2023 0.9964 0.9964 0.9964 0.9964 329 -0.00(-0.01%)
Apr 03, 2023 0.9966 0.9966 0.7648 0.9965 1,861 +0.00(+0.00%)
Mar 31, 2023 0.8600 0.9965 0.6950 0.9965 863 -0.00(-0.01%)
Mar 30, 2023 0.9966 0.9966 0.9966 0.9966 263 +0.00(+0.03%)
Mar 29, 2023 0.9970 0.9970 0.6851 0.9963 11,950 +0.30(+42.33%)
Mar 28, 2023 0.7000 0.7000 0.7000 0.7000 268 -0.12(-14.55%)
Mar 27, 2023 0.8192 0.8192 0.8192 0.8192 299 +0.07(+9.23%)
Mar 24, 2023 0.7500 0.7500 0.7500 0.7500 208 -0.10(-11.66%)
Mar 23, 2023 0.6603 0.8490 0.6603 0.8490 5,608 +0.10(+14.01%)
Mar 22, 2023 0.6604 0.7447 0.6604 0.7447 528 +0.08(+12.78%)
Mar 17, 2023 0.6603 2 -0.01(-1.74%)
Mar 14, 2023 0.6720 25 -0.05(-6.30%)
Mar 13, 2023 0.7172 0.7172 0.7172 0.7172 164 +0.03(+3.93%)
Mar 10, 2023 0.6901 0.6901 0.6901 0.6901 221 -0.12(-14.80%)
Mar 09, 2023 0.8008 0.8100 0.6701 0.8100 2,336 +0.00(+0.00%)
Mar 06, 2023 0.8100 89 +0.01(+1.17%)
Mar 03, 2023 0.8006 0.8006 0.8006 0.8006 185 -0.20(-19.94%)
Mar 02, 2023 1.000 1.000 1.000 1.000 635 +0.05(+5.26%)
Mar 01, 2023 0.9000 0.9500 0.9000 0.9500 9,696 +0.05(+5.56%)
Feb 28, 2023 0.8503 0.9000 0.7500 0.9000 5,883 +0.05(+5.84%)
Feb 27, 2023 0.8503 0.8503 0.8503 0.8503 1,152 +0.00(+0.00%)
Feb 24, 2023 0.8503 0.8503 0.8503 0.8503 445 -0.01(-1.15%)
Feb 23, 2023 0.8602 0.8602 0.8602 0.8602 340 -0.14(-13.98%)
Feb 22, 2023 0.9100 1.000 0.9100 1.000 5,031 +0.10(+11.11%)
Feb 21, 2023 0.9011 0.9400 0.7930 0.9000 14,430 -0.00(-0.44%)
Feb 16, 2023 0.9040 69 +0.00(+0.00%)
Feb 13, 2023 0.9040 53 -0.05(-5.04%)
Feb 10, 2023 0.9520 0.9520 0.9520 0.9520 165 +0.02(+2.37%)
Feb 09, 2023 0.9300 0.9301 0.9300 0.9300 1,293 -0.06(-6.06%)
Feb 08, 2023 0.9150 0.9900 0.9150 0.9900 848 -0.13(-11.61%)
Feb 07, 2023 1.090 1.126 1.090 1.120 3,579 +0.07(+6.67%)
Feb 06, 2023 1.000 1.050 0.9605 1.050 1,865 +0.09(+9.32%)
Feb 03, 2023 0.8800 1.100 0.8000 0.9605 11,103 +0.06(+6.13%)
Feb 02, 2023 0.9000 0.9500 0.9000 0.9050 17,413 +0.01(+0.56%)
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.