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

Acco Brands Corp (NY: ACCO )

4.895 +0.135 (+2.84%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 2, 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 (%)
Apr 30, 2024 4.890 4.890 4.815 4.820 611,332 -0.10(-2.03%)
Apr 29, 2024 4.860 4.945 4.860 4.920 703,888 +0.09(+1.86%)
Apr 26, 2024 4.870 4.940 4.825 4.830 411,581 -0.02(-0.41%)
Apr 25, 2024 4.860 4.925 4.825 4.850 629,442 -0.06(-1.22%)
Apr 24, 2024 4.970 4.985 4.830 4.910 685,661 -0.07(-1.41%)
Apr 23, 2024 4.960 5.045 4.950 4.980 574,907 +0.02(+0.40%)
Apr 22, 2024 5.000 5.070 4.960 4.960 717,806 +0.04(+0.81%)
Apr 19, 2024 4.840 4.970 4.840 4.920 659,827 +0.06(+1.23%)
Apr 18, 2024 4.870 4.905 4.840 4.860 601,462 +0.02(+0.41%)
Apr 17, 2024 5.000 5.000 4.840 4.840 729,826 -0.10(-2.02%)
Apr 16, 2024 5.000 5.015 4.930 4.940 544,447 -0.08(-1.59%)
Apr 15, 2024 5.110 5.140 5.000 5.020 519,918 -0.01(-0.20%)
Apr 12, 2024 5.120 5.158 4.995 5.030 535,301 -0.15(-2.90%)
Apr 11, 2024 5.150 5.235 5.140 5.180 449,543 +0.06(+1.17%)
Apr 10, 2024 5.210 5.210 4.960 5.120 692,684 -0.13(-2.48%)
Apr 09, 2024 5.270 5.340 5.230 5.250 387,217 -0.01(-0.19%)
Apr 08, 2024 5.260 5.300 5.220 5.260 332,669 +0.03(+0.57%)
Apr 05, 2024 5.220 5.295 5.215 5.230 397,829 -0.02(-0.38%)
Apr 04, 2024 5.440 5.540 5.210 5.250 506,407 -0.11(-2.05%)
Apr 03, 2024 5.260 5.390 5.170 5.360 513,503 +0.08(+1.52%)
Apr 02, 2024 5.370 5.390 5.180 5.280 751,369 -0.15(-2.76%)
Apr 01, 2024 5.600 5.600 5.420 5.430 379,082 -0.18(-3.21%)
Mar 28, 2024 5.610 5.675 5.580 5.610 793,796 -0.01(-0.18%)
Mar 27, 2024 5.590 5.650 5.550 5.620 543,566 +0.08(+1.44%)
Mar 26, 2024 5.560 5.650 5.540 5.540 488,131 +0.01(+0.18%)
Mar 25, 2024 5.600 5.650 5.530 5.530 363,316 -0.06(-1.07%)
Mar 22, 2024 5.720 5.750 5.580 5.590 464,728 -0.11(-1.93%)
Mar 21, 2024 5.660 5.720 5.615 5.700 988,796 +0.03(+0.53%)
Mar 20, 2024 5.340 5.680 5.305 5.670 1,052,063 +0.34(+6.38%)
Mar 19, 2024 5.260 5.435 5.235 5.330 1,858,803 +0.08(+1.52%)
Mar 18, 2024 5.250 5.330 5.190 5.250 1,617,740 +0.00(+0.00%)
Mar 15, 2024 5.240 5.360 5.240 5.250 1,624,204 +0.00(+0.00%)
Mar 14, 2024 5.340 5.340 5.230 5.250 1,052,607 -0.08(-1.59%)
Mar 13, 2024 5.315 5.424 5.286 5.335 1,639,575 +0.02(+0.37%)
Mar 12, 2024 5.296 5.335 5.231 5.315 1,176,164 +0.00(+0.00%)
Mar 11, 2024 5.374 5.404 5.286 5.315 537,126 -0.07(-1.28%)
Mar 08, 2024 5.414 5.429 5.315 5.384 893,129 +0.04(+0.74%)
Mar 07, 2024 5.355 5.384 5.286 5.345 612,550 +0.05(+0.93%)
Mar 06, 2024 5.355 5.365 5.256 5.296 1,235,972 +0.00(+0.00%)
Mar 05, 2024 5.345 5.419 5.286 5.296 1,085,816 -0.09(-1.65%)
Mar 04, 2024 5.522 5.591 5.340 5.384 704,093 -0.14(-2.50%)
Mar 01, 2024 5.513 5.542 5.404 5.522 614,769 +0.02(+0.36%)
Feb 29, 2024 5.552 5.572 5.424 5.503 856,816 +0.04(+0.72%)
Feb 28, 2024 5.611 5.611 5.453 5.463 728,632 -0.23(-3.99%)
Feb 27, 2024 5.739 5.794 5.621 5.690 679,414 -0.05(-0.86%)
Feb 26, 2024 5.463 5.749 5.394 5.739 1,112,004 +0.24(+4.30%)
Feb 23, 2024 5.917 5.976 5.079 5.503 1,540,174 -0.83(-13.08%)
Feb 22, 2024 6.301 6.400 6.301 6.331 418,983 -0.02(-0.31%)
Feb 21, 2024 6.331 6.378 6.292 6.351 559,827 +0.04(+0.62%)
Feb 20, 2024 6.351 6.454 6.292 6.311 432,253 -0.10(-1.54%)
Feb 16, 2024 6.449 6.528 6.351 6.410 432,646 -0.09(-1.37%)
Feb 15, 2024 6.361 6.508 6.361 6.499 498,831 +0.14(+2.17%)
Feb 14, 2024 6.292 6.405 6.252 6.361 313,442 +0.15(+2.38%)
Feb 13, 2024 6.292 6.321 6.144 6.213 646,653 -0.24(-3.67%)
Feb 12, 2024 6.301 6.499 6.296 6.449 633,479 +0.18(+2.83%)
Feb 09, 2024 6.223 6.316 6.163 6.272 463,729 +0.04(+0.63%)
Feb 08, 2024 6.203 6.262 6.173 6.232 317,485 +0.06(+0.96%)
Feb 07, 2024 6.213 6.213 6.129 6.173 430,394 -0.04(-0.63%)
Feb 06, 2024 6.193 6.282 6.177 6.213 519,765 +0.03(+0.48%)
Feb 05, 2024 6.163 6.282 6.055 6.183 583,377 -0.03(-0.48%)
Feb 02, 2024 6.134 6.262 6.124 6.213 643,060 -0.04(-0.63%)
Feb 01, 2024 6.065 6.262 6.035 6.252 490,513 +0.26(+4.28%)
Jan 31, 2024 6.173 6.223 5.996 5.996 663,882 -0.11(-1.78%)
Jan 30, 2024 6.084 6.134 6.025 6.104 1,213,747 +0.00(+0.00%)
Jan 29, 2024 6.084 6.104 6.001 6.104 422,148 +0.04(+0.65%)
Jan 26, 2024 6.144 6.223 6.060 6.065 268,901 -0.04(-0.65%)
Jan 25, 2024 5.986 6.104 5.986 6.104 558,629 +0.15(+2.48%)
Jan 24, 2024 6.124 6.124 5.932 5.956 443,242 -0.09(-1.47%)
Jan 23, 2024 6.153 6.188 6.025 6.045 421,813 -0.01(-0.16%)
Jan 22, 2024 5.848 6.075 5.823 6.055 411,895 +0.19(+3.19%)
Jan 19, 2024 5.848 5.872 5.784 5.868 331,536 +0.05(+0.85%)
Jan 18, 2024 5.798 5.828 5.720 5.818 410,232 +0.02(+0.34%)
Jan 17, 2024 5.818 5.838 5.759 5.798 320,503 -0.10(-1.67%)
Jan 16, 2024 6.055 6.055 5.848 5.897 455,276 -0.22(-3.55%)
Jan 12, 2024 6.292 6.322 6.097 6.114 363,100 -0.11(-1.74%)
Jan 11, 2024 6.173 6.232 6.129 6.223 405,305 +0.01(+0.16%)
Jan 10, 2024 6.193 6.282 6.183 6.213 408,786 +0.02(+0.32%)
Jan 09, 2024 6.252 6.252 6.153 6.193 706,411 -0.13(-2.03%)
Jan 08, 2024 6.321 6.439 6.311 6.321 663,976 +0.01(+0.16%)
Jan 05, 2024 6.104 6.390 6.025 6.311 973,297 +0.18(+2.89%)
Jan 04, 2024 6.223 6.331 6.114 6.134 1,127,765 -0.04(-0.64%)
Jan 03, 2024 6.124 6.331 6.025 6.173 1,155,767 -0.01(-0.16%)
Jan 02, 2024 5.996 6.370 5.937 6.183 1,220,841 +0.19(+3.13%)
Dec 29, 2023 5.828 6.163 5.769 5.996 1,771,013 +0.15(+2.53%)
Dec 28, 2023 5.769 5.877 5.729 5.848 587,326 +0.05(+0.85%)
Dec 27, 2023 5.759 5.887 5.754 5.798 324,005 +0.05(+0.86%)
Dec 26, 2023 5.700 5.769 5.660 5.749 286,284 +0.04(+0.69%)
Dec 22, 2023 5.759 5.808 5.670 5.710 441,190 -0.02(-0.34%)
Dec 21, 2023 5.621 5.739 5.615 5.729 354,822 +0.16(+2.83%)
Dec 20, 2023 5.582 5.739 5.532 5.572 513,259 -0.04(-0.70%)
Dec 19, 2023 5.513 5.621 5.513 5.611 483,019 +0.18(+3.27%)
Dec 18, 2023 5.611 5.611 5.404 5.434 540,006 -0.14(-2.48%)
Dec 15, 2023 5.700 5.700 5.532 5.572 1,127,247 -0.14(-2.42%)
Dec 14, 2023 5.651 5.789 5.647 5.710 519,163 +0.18(+3.21%)
Dec 13, 2023 5.305 5.572 5.246 5.532 792,838 +0.23(+4.28%)
Dec 12, 2023 5.404 5.404 5.300 5.305 430,133 -0.13(-2.36%)
Dec 11, 2023 5.374 5.463 5.335 5.434 358,035 +0.06(+1.10%)
Dec 08, 2023 5.355 5.424 5.330 5.374 277,888 -0.01(-0.18%)
Dec 07, 2023 5.266 5.384 5.217 5.384 466,069 +0.12(+2.25%)
Dec 06, 2023 5.266 5.394 5.256 5.266 408,308 +0.06(+1.14%)
Dec 05, 2023 5.305 5.305 5.187 5.207 500,513 -0.13(-2.40%)
Dec 04, 2023 5.394 5.414 5.325 5.335 536,873 -0.06(-1.10%)
Dec 01, 2023 5.276 5.414 5.207 5.394 552,750 +0.09(+1.67%)
Nov 30, 2023 5.276 5.335 5.192 5.305 785,027 +0.05(+0.94%)
Nov 29, 2023 5.088 5.276 5.084 5.256 734,182 +0.19(+3.70%)
Nov 28, 2023 5.197 5.197 5.069 5.069 578,903 -0.14(-2.65%)
Nov 27, 2023 5.138 5.236 5.098 5.207 534,620 +0.08(+1.54%)
Nov 24, 2023 5.217 5.236 5.118 5.128 212,722 -0.07(-1.33%)
Nov 22, 2023 5.266 5.296 5.167 5.197 242,787 -0.06(-1.13%)
Nov 21, 2023 5.256 5.281 5.187 5.256 421,564 -0.03(-0.56%)
Nov 20, 2023 5.256 5.325 5.172 5.286 635,078 +0.03(+0.56%)
Nov 17, 2023 5.187 5.293 5.128 5.256 596,199 +0.16(+3.09%)
Nov 16, 2023 5.069 5.133 4.960 5.098 470,551 -0.02(-0.39%)
Nov 15, 2023 4.941 5.148 4.941 5.118 604,832 +0.19(+3.80%)
Nov 14, 2023 4.733 4.941 4.714 4.931 779,850 +0.34(+7.41%)
Nov 13, 2023 4.610 4.620 4.503 4.590 633,145 -0.06(-1.25%)
Nov 10, 2023 4.620 4.712 4.503 4.649 855,010 +0.07(+1.48%)
Nov 09, 2023 4.765 4.823 4.576 4.581 728,858 -0.16(-3.28%)
Nov 08, 2023 4.658 4.785 4.658 4.736 841,723 +0.08(+1.67%)
Nov 07, 2023 4.804 4.804 4.623 4.658 1,597,330 -0.15(-3.03%)
Nov 06, 2023 4.911 5.066 4.785 4.804 741,916 -0.10(-1.98%)
Nov 03, 2023 4.959 5.250 4.886 4.901 1,053,709 -0.13(-2.51%)
Nov 02, 2023 4.979 5.061 4.969 5.027 582,171 +0.10(+1.97%)
Nov 01, 2023 4.891 4.940 4.814 4.930 442,443 +0.02(+0.40%)
Oct 31, 2023 4.920 4.959 4.889 4.911 358,341 +0.00(+0.00%)
Oct 30, 2023 4.814 4.920 4.814 4.911 411,996 +0.16(+3.48%)
Oct 27, 2023 4.901 4.911 4.717 4.746 621,073 -0.16(-3.36%)
Oct 26, 2023 4.833 4.940 4.809 4.911 588,408 +0.11(+2.22%)
Oct 25, 2023 4.794 4.853 4.741 4.804 397,406 -0.03(-0.60%)
Oct 24, 2023 4.853 4.891 4.770 4.833 563,502 +0.02(+0.40%)
Oct 23, 2023 4.862 4.959 4.804 4.814 433,263 -0.08(-1.59%)
Oct 20, 2023 4.882 4.950 4.862 4.891 602,843 +0.02(+0.40%)
Oct 19, 2023 4.988 5.017 4.872 4.872 534,469 -0.15(-2.90%)
Oct 18, 2023 5.182 5.182 4.984 5.017 535,904 -0.21(-4.08%)
Oct 17, 2023 5.134 5.270 5.134 5.231 468,449 +0.08(+1.51%)
Oct 16, 2023 5.144 5.212 5.105 5.153 1,090,770 +0.07(+1.34%)
Oct 13, 2023 5.202 5.202 5.066 5.085 411,210 -0.06(-1.13%)
Oct 12, 2023 5.250 5.250 5.110 5.144 424,324 -0.10(-1.85%)
Oct 11, 2023 5.260 5.338 5.207 5.241 383,616 +0.01(+0.19%)
Oct 10, 2023 5.260 5.366 5.212 5.231 829,506 +0.02(+0.37%)
Oct 09, 2023 5.115 5.268 5.115 5.212 330,354 +0.08(+1.51%)
Oct 06, 2023 5.192 5.212 5.076 5.134 451,871 -0.08(-1.49%)
Oct 05, 2023 5.221 5.299 5.197 5.212 404,239 -0.02(-0.37%)
Oct 04, 2023 5.202 5.270 5.163 5.231 481,454 +0.01(+0.19%)
Oct 03, 2023 5.202 5.280 5.153 5.221 544,366 +0.00(+0.00%)
Oct 02, 2023 5.532 5.629 5.202 5.221 743,740 -0.35(-6.27%)
Sep 29, 2023 5.580 5.634 5.527 5.571 667,129 +0.03(+0.53%)
Sep 28, 2023 5.609 5.707 5.498 5.542 749,929 -0.06(-1.04%)
Sep 27, 2023 5.609 5.706 5.503 5.600 527,244 +0.02(+0.35%)
Sep 26, 2023 5.629 5.673 5.580 5.580 510,230 -0.10(-1.71%)
Sep 25, 2023 5.600 5.697 5.561 5.677 494,744 +0.03(+0.52%)
Sep 22, 2023 5.745 5.750 5.561 5.648 1,523,694 -0.09(-1.52%)
Sep 21, 2023 5.668 5.736 5.639 5.736 637,860 +0.02(+0.34%)
Sep 20, 2023 5.600 5.901 5.600 5.716 891,107 +0.15(+2.61%)
Sep 19, 2023 5.474 5.590 5.406 5.571 568,237 +0.10(+1.77%)
Sep 18, 2023 5.474 5.503 5.415 5.474 425,849 -0.01(-0.18%)
Sep 15, 2023 5.551 5.619 5.464 5.483 1,544,195 -0.09(-1.57%)
Sep 14, 2023 5.241 5.605 5.241 5.571 609,745 +0.38(+7.29%)
Sep 13, 2023 5.202 5.250 5.105 5.192 688,610 -0.02(-0.37%)
Sep 12, 2023 5.105 5.270 5.100 5.212 460,265 +0.14(+2.68%)
Sep 11, 2023 5.202 5.221 5.061 5.076 719,719 -0.08(-1.51%)
Sep 08, 2023 5.115 5.202 5.066 5.153 503,581 +0.06(+1.14%)
Sep 07, 2023 5.095 5.168 5.057 5.095 1,137,930 -0.01(-0.19%)
Sep 06, 2023 5.124 5.158 5.027 5.105 928,311 -0.02(-0.38%)
Sep 05, 2023 5.231 5.260 5.105 5.124 832,630 -0.15(-2.76%)
Sep 01, 2023 5.221 5.289 5.182 5.270 792,558 +0.10(+1.88%)
Aug 31, 2023 5.095 5.202 5.027 5.173 1,379,895 +0.08(+1.52%)
Aug 30, 2023 4.911 5.115 4.911 5.095 618,753 +0.16(+3.14%)
Aug 29, 2023 4.765 4.940 4.736 4.940 468,428 +0.20(+4.30%)
Aug 28, 2023 4.746 4.862 4.731 4.736 1,104,120 +0.03(+0.62%)
Aug 25, 2023 4.746 4.804 4.673 4.707 616,163 -0.02(-0.41%)
Aug 24, 2023 4.688 4.726 4.590 4.726 1,051,487 +0.01(+0.21%)
Aug 23, 2023 4.765 4.775 4.639 4.717 730,828 -0.06(-1.22%)
Aug 22, 2023 5.017 5.047 4.746 4.775 606,023 -0.23(-4.65%)
Aug 21, 2023 5.105 5.129 4.988 5.008 501,510 -0.08(-1.62%)
Aug 18, 2023 5.109 5.196 5.052 5.090 643,919 -0.05(-0.93%)
Aug 17, 2023 5.196 5.244 5.129 5.138 349,022 -0.05(-0.92%)
Aug 16, 2023 5.243 5.339 5.186 5.186 506,747 -0.04(-0.73%)
Aug 15, 2023 5.224 5.243 5.196 5.224 1,046,686 -0.05(-0.91%)
Aug 14, 2023 5.358 5.358 5.204 5.272 429,321 -0.10(-1.78%)
Aug 11, 2023 5.406 5.454 5.358 5.368 473,238 -0.05(-0.88%)
Aug 10, 2023 5.521 5.626 5.406 5.416 396,427 -0.11(-2.08%)
Aug 09, 2023 5.808 5.808 5.205 5.530 806,334 -0.26(-4.46%)
Aug 08, 2023 5.693 5.961 5.645 5.789 334,016 +0.00(+0.00%)
Aug 07, 2023 5.856 5.875 5.751 5.789 299,716 -0.04(-0.66%)
Aug 04, 2023 5.865 5.942 5.817 5.827 454,508 -0.01(-0.16%)
Aug 03, 2023 5.837 5.913 5.789 5.837 337,973 -0.05(-0.81%)
Aug 02, 2023 5.789 5.913 5.770 5.884 324,359 +0.03(+0.49%)
Aug 01, 2023 5.798 5.913 5.746 5.856 528,007 +0.03(+0.49%)
Jul 31, 2023 5.750 5.832 5.746 5.827 452,194 +0.07(+1.16%)
Jul 28, 2023 5.712 5.779 5.660 5.760 602,976 +0.11(+2.03%)
Jul 27, 2023 5.674 5.707 5.617 5.645 1,056,498 +0.02(+0.34%)
Jul 26, 2023 5.463 5.645 5.463 5.626 943,793 +0.12(+2.26%)
Jul 25, 2023 5.435 5.550 5.425 5.502 398,114 +0.05(+0.88%)
Jul 24, 2023 5.416 5.540 5.416 5.454 779,882 +0.01(+0.18%)
Jul 21, 2023 5.444 5.444 5.382 5.444 355,010 +0.04(+0.71%)
Jul 20, 2023 5.463 5.502 5.377 5.406 315,345 -0.06(-1.05%)
Jul 19, 2023 5.444 5.483 5.401 5.463 366,797 +0.04(+0.71%)
Jul 18, 2023 5.396 5.492 5.373 5.425 269,120 +0.03(+0.53%)
Jul 17, 2023 5.377 5.435 5.316 5.396 451,278 +0.04(+0.71%)
Jul 14, 2023 5.435 5.444 5.253 5.358 473,542 -0.10(-1.75%)
Jul 13, 2023 5.454 5.463 5.387 5.454 480,832 +0.01(+0.18%)
Jul 12, 2023 5.463 5.540 5.435 5.444 524,865 +0.02(+0.35%)
Jul 11, 2023 5.425 5.521 5.368 5.425 726,872 +0.02(+0.35%)
Jul 10, 2023 5.243 5.454 5.215 5.406 901,369 +0.14(+2.73%)
Jul 07, 2023 5.109 5.301 5.109 5.263 1,114,558 +0.15(+3.00%)
Jul 06, 2023 5.148 5.186 5.023 5.109 1,051,175 -0.10(-1.84%)
Jul 05, 2023 5.157 5.291 5.023 5.205 1,295,539 +0.04(+0.74%)
Jul 03, 2023 4.985 5.176 4.985 5.167 334,197 +0.18(+3.65%)
Jun 30, 2023 4.966 5.014 4.923 4.985 665,002 +0.04(+0.77%)
Jun 29, 2023 4.956 5.033 4.937 4.947 489,884 +0.00(+0.00%)
Jun 28, 2023 4.966 4.966 4.861 4.947 302,677 -0.01(-0.19%)
Jun 27, 2023 4.899 4.966 4.803 4.956 346,043 +0.09(+1.77%)
Jun 26, 2023 4.775 4.908 4.775 4.870 401,922 +0.11(+2.21%)
Jun 23, 2023 4.832 4.918 4.664 4.765 1,264,205 -0.15(-3.11%)
Jun 22, 2023 4.899 4.937 4.832 4.918 585,474 +0.01(+0.19%)
Jun 21, 2023 4.918 4.985 4.899 4.908 404,685 -0.02(-0.39%)
Jun 20, 2023 5.042 5.062 4.918 4.928 518,040 -0.10(-1.90%)
Jun 16, 2023 5.062 5.105 4.956 5.023 1,476,260 +0.14(+2.94%)
Jun 15, 2023 4.765 4.889 4.736 4.880 755,950 +0.10(+2.00%)
Jun 14, 2023 4.899 4.956 4.770 4.784 499,077 -0.08(-1.57%)
Jun 13, 2023 4.841 4.975 4.841 4.861 332,493 +0.03(+0.59%)
Jun 12, 2023 4.841 4.928 4.794 4.832 527,932 -0.01(-0.20%)
Jun 09, 2023 4.995 5.004 4.841 4.841 291,475 -0.17(-3.44%)
Jun 08, 2023 5.167 5.176 4.985 5.014 757,438 -0.15(-2.96%)
Jun 07, 2023 5.033 5.176 5.033 5.167 415,371 +0.16(+3.25%)
Jun 06, 2023 4.851 5.023 4.841 5.004 386,603 +0.16(+3.36%)
Jun 05, 2023 4.908 4.980 4.832 4.841 441,744 -0.08(-1.56%)
Jun 02, 2023 4.727 4.918 4.727 4.918 681,810 +0.27(+5.76%)
Jun 01, 2023 4.660 4.708 4.564 4.650 618,330 +0.02(+0.41%)
May 31, 2023 4.612 4.650 4.559 4.631 796,855 +0.01(+0.21%)
May 30, 2023 4.803 4.803 4.602 4.621 541,198 -0.17(-3.59%)
May 26, 2023 4.736 4.828 4.736 4.794 404,305 +0.06(+1.21%)
May 25, 2023 4.870 4.928 4.736 4.736 384,335 -0.17(-3.51%)
May 24, 2023 5.004 5.004 4.875 4.908 455,254 -0.11(-2.10%)
May 23, 2023 4.985 5.133 4.952 5.014 457,221 +0.03(+0.58%)
May 22, 2023 4.918 5.066 4.918 4.985 401,414 +0.07(+1.36%)
May 19, 2023 5.042 5.095 4.908 4.918 409,422 -0.07(-1.34%)
May 18, 2023 4.937 5.028 4.899 4.985 377,180 +0.00(+0.10%)
May 17, 2023 4.933 5.009 4.886 4.980 403,970 +0.08(+1.73%)
May 16, 2023 4.961 5.006 4.867 4.895 520,299 -0.15(-2.99%)
May 15, 2023 4.943 5.065 4.891 5.046 674,335 +0.13(+2.69%)
May 12, 2023 4.980 5.037 4.895 4.914 336,237 -0.04(-0.76%)
May 11, 2023 4.801 4.961 4.773 4.952 519,450 +0.11(+2.34%)
May 10, 2023 4.924 4.933 4.810 4.839 469,720 -0.01(-0.19%)
May 09, 2023 4.858 4.957 4.777 4.848 521,983 -0.05(-0.96%)
May 08, 2023 4.848 4.990 4.773 4.895 711,000 +0.08(+1.57%)
May 05, 2023 4.594 4.848 4.546 4.820 1,031,088 +0.65(+15.61%)
May 04, 2023 4.131 4.169 4.051 4.169 584,733 +0.00(+0.00%)
May 03, 2023 4.188 4.296 4.164 4.169 498,966 +0.01(+0.23%)
May 02, 2023 4.292 4.292 4.108 4.160 913,764 -0.11(-2.65%)
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.