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 )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2021 7.407 7.407 7.287 7.347 645,004 -0.12(-1.61%)
Apr 29, 2021 7.724 7.724 7.450 7.467 563,200 -0.15(-2.02%)
Apr 28, 2021 7.689 7.963 7.458 7.621 1,057,881 +0.27(+3.73%)
Apr 27, 2021 7.347 7.415 7.287 7.347 392,753 +0.03(+0.35%)
Apr 26, 2021 7.441 7.535 7.304 7.321 258,917 -0.09(-1.27%)
Apr 23, 2021 7.244 7.441 7.167 7.415 303,057 +0.20(+2.73%)
Apr 22, 2021 7.270 7.373 7.193 7.218 281,359 -0.01(-0.12%)
Apr 21, 2021 7.158 7.278 7.150 7.227 398,996 +0.06(+0.84%)
Apr 20, 2021 7.347 7.390 7.004 7.167 580,799 -0.23(-3.13%)
Apr 19, 2021 7.552 7.569 7.360 7.398 365,443 -0.18(-2.37%)
Apr 16, 2021 7.698 7.792 7.552 7.578 326,064 -0.01(-0.11%)
Apr 15, 2021 7.552 7.604 7.450 7.587 328,639 +0.08(+1.03%)
Apr 14, 2021 7.373 7.617 7.373 7.510 435,322 +0.14(+1.86%)
Apr 13, 2021 7.167 7.518 7.091 7.373 870,492 +0.17(+2.38%)
Apr 12, 2021 7.167 7.236 7.124 7.201 347,874 +0.08(+1.08%)
Apr 09, 2021 7.184 7.227 7.107 7.124 204,374 -0.04(-0.60%)
Apr 08, 2021 7.201 7.210 7.069 7.167 329,785 -0.04(-0.59%)
Apr 07, 2021 7.287 7.347 7.150 7.210 428,955 -0.07(-0.94%)
Apr 06, 2021 7.381 7.445 7.265 7.278 422,996 -0.10(-1.39%)
Apr 05, 2021 7.210 7.407 7.116 7.381 630,299 +0.24(+3.36%)
Apr 01, 2021 7.295 7.295 7.081 7.141 529,387 -0.09(-1.18%)
Mar 31, 2021 7.073 7.313 7.073 7.227 760,615 +0.19(+2.68%)
Mar 30, 2021 7.013 7.167 7.004 7.039 490,001 +0.00(+0.00%)
Mar 29, 2021 7.021 7.270 7.021 7.039 645,164 -0.04(-0.60%)
Mar 26, 2021 7.039 7.150 6.919 7.081 582,524 +0.15(+2.22%)
Mar 25, 2021 6.799 6.996 6.610 6.927 829,108 +0.13(+1.89%)
Mar 24, 2021 6.936 7.184 6.799 6.799 876,876 -0.04(-0.63%)
Mar 23, 2021 7.098 7.133 6.833 6.842 751,375 -0.31(-4.31%)
Mar 22, 2021 7.612 7.612 7.133 7.150 721,015 -0.39(-5.22%)
Mar 19, 2021 7.544 7.784 7.458 7.544 1,979,743 +0.03(+0.34%)
Mar 18, 2021 7.475 7.818 7.407 7.518 668,525 +0.05(+0.69%)
Mar 17, 2021 7.373 7.492 7.227 7.467 800,649 +0.05(+0.69%)
Mar 16, 2021 7.587 7.587 7.274 7.415 541,745 -0.17(-2.20%)
Mar 15, 2021 7.506 7.582 7.293 7.582 787,507 +0.03(+0.34%)
Mar 12, 2021 7.625 7.718 7.506 7.557 521,979 -0.03(-0.34%)
Mar 11, 2021 7.565 7.752 7.438 7.582 841,635 +0.06(+0.79%)
Mar 10, 2021 7.421 7.650 7.310 7.523 1,177,363 +0.14(+1.84%)
Mar 09, 2021 7.523 7.582 7.132 7.387 938,254 -0.05(-0.69%)
Mar 08, 2021 7.234 7.616 7.157 7.438 944,168 +0.29(+4.04%)
Mar 05, 2021 7.268 7.327 6.996 7.149 1,337,830 +0.00(+0.00%)
Mar 04, 2021 7.140 7.412 7.013 7.149 711,708 +0.02(+0.24%)
Mar 03, 2021 7.038 7.276 7.038 7.132 564,647 +0.09(+1.33%)
Mar 02, 2021 7.234 7.272 7.013 7.038 672,827 -0.24(-3.27%)
Mar 01, 2021 7.047 7.387 6.987 7.276 823,348 +0.39(+5.68%)
Feb 26, 2021 7.098 7.157 6.885 6.885 649,268 -0.22(-3.11%)
Feb 25, 2021 7.446 7.497 7.106 7.106 534,209 -0.32(-4.35%)
Feb 24, 2021 7.404 7.497 7.276 7.429 565,180 +0.05(+0.69%)
Feb 23, 2021 7.642 7.956 7.378 7.378 1,007,005 -0.23(-3.02%)
Feb 22, 2021 7.098 7.625 7.098 7.608 1,406,420 +0.54(+7.57%)
Feb 19, 2021 7.004 7.081 6.834 7.072 1,144,543 +0.08(+1.09%)
Feb 18, 2021 7.115 7.153 6.945 6.996 1,286,200 -0.17(-2.37%)
Feb 17, 2021 6.902 7.463 6.868 7.166 1,018,325 -0.34(-4.53%)
Feb 16, 2021 7.659 7.693 7.472 7.506 367,205 -0.14(-1.89%)
Feb 12, 2021 7.608 7.778 7.582 7.650 290,576 -0.03(-0.44%)
Feb 11, 2021 7.871 7.973 7.633 7.684 443,696 -0.14(-1.85%)
Feb 10, 2021 7.999 8.126 7.786 7.829 397,106 -0.14(-1.71%)
Feb 09, 2021 7.914 8.039 7.846 7.965 374,839 +0.07(+0.86%)
Feb 08, 2021 7.565 7.922 7.565 7.897 496,773 +0.37(+4.85%)
Feb 05, 2021 7.608 7.608 7.378 7.531 374,220 +0.01(+0.11%)
Feb 04, 2021 7.276 7.531 7.259 7.523 363,141 +0.26(+3.63%)
Feb 03, 2021 7.081 7.276 7.064 7.259 303,018 +0.12(+1.67%)
Feb 02, 2021 7.183 7.183 7.072 7.140 298,374 +0.03(+0.48%)
Feb 01, 2021 6.928 7.140 6.775 7.106 433,624 +0.23(+3.34%)
Jan 29, 2021 7.081 7.098 6.860 6.877 540,567 -0.21(-3.00%)
Jan 28, 2021 7.132 7.242 7.064 7.089 387,136 +0.04(+0.60%)
Jan 27, 2021 7.268 7.319 7.004 7.047 514,381 -0.37(-5.04%)
Jan 26, 2021 7.395 7.446 7.264 7.421 268,954 +0.08(+1.16%)
Jan 25, 2021 7.421 7.429 7.208 7.336 415,368 -0.14(-1.93%)
Jan 22, 2021 7.225 7.480 7.132 7.480 447,864 +0.19(+2.56%)
Jan 21, 2021 7.489 7.540 7.293 7.293 341,774 -0.25(-3.27%)
Jan 20, 2021 7.446 7.565 7.412 7.540 401,565 +0.11(+1.49%)
Jan 19, 2021 7.540 7.582 7.412 7.429 432,331 -0.08(-1.02%)
Jan 15, 2021 7.370 7.523 7.272 7.506 393,631 -0.01(-0.11%)
Jan 14, 2021 7.497 7.625 7.463 7.514 261,875 +0.06(+0.80%)
Jan 13, 2021 7.633 7.684 7.412 7.455 350,002 -0.20(-2.66%)
Jan 12, 2021 7.293 7.659 7.225 7.659 444,378 +0.42(+5.75%)
Jan 11, 2021 7.217 7.310 7.217 7.242 391,596 -0.10(-1.39%)
Jan 08, 2021 7.463 7.463 7.068 7.344 460,923 -0.08(-1.03%)
Jan 07, 2021 7.565 7.565 7.344 7.421 485,061 -0.09(-1.24%)
Jan 06, 2021 7.412 7.718 7.378 7.514 1,014,689 +0.26(+3.63%)
Jan 05, 2021 7.013 7.276 6.991 7.251 535,290 +0.22(+3.14%)
Jan 04, 2021 7.268 7.323 6.979 7.030 638,659 -0.15(-2.13%)
Dec 31, 2020 7.183 7.183 7.183 343,704 +0.08(+1.20%)
Dec 30, 2020 7.064 7.191 7.021 7.098 343,704 +0.03(+0.48%)
Dec 29, 2020 7.344 7.353 7.043 7.064 461,064 -0.21(-2.92%)
Dec 28, 2020 7.302 7.412 7.221 7.276 477,577 +0.03(+0.35%)
Dec 24, 2020 7.225 7.259 7.089 7.251 341,398 +0.04(+0.59%)
Dec 23, 2020 7.480 7.523 7.166 7.208 672,746 -0.20(-2.75%)
Dec 22, 2020 7.319 7.459 7.170 7.412 1,347,748 +0.06(+0.81%)
Dec 21, 2020 7.327 7.438 7.166 7.353 920,139 -0.26(-3.35%)
Dec 18, 2020 7.667 7.676 7.361 7.608 2,592,134 -0.06(-0.78%)
Dec 17, 2020 7.514 7.693 7.446 7.667 844,164 +0.21(+2.85%)
Dec 16, 2020 7.446 7.523 7.395 7.455 727,145 +0.07(+0.92%)
Dec 15, 2020 7.285 7.429 7.174 7.387 632,736 +0.14(+2.00%)
Dec 14, 2020 7.370 7.438 7.242 7.242 872,834 -0.01(-0.12%)
Dec 11, 2020 7.089 7.276 7.089 7.251 627,505 +0.04(+0.59%)
Dec 10, 2020 7.132 7.272 7.098 7.208 586,723 +0.01(+0.12%)
Dec 09, 2020 7.055 7.259 6.996 7.200 709,868 +0.17(+2.42%)
Dec 08, 2020 7.004 7.106 6.941 7.030 570,135 -0.03(-0.36%)
Dec 07, 2020 7.310 7.340 7.038 7.055 640,644 -0.20(-2.81%)
Dec 04, 2020 6.987 7.319 6.928 7.259 576,448 +0.33(+4.79%)
Dec 03, 2020 6.826 7.081 6.724 6.928 671,939 +0.14(+2.00%)
Dec 02, 2020 6.554 6.830 6.503 6.792 603,305 +0.20(+3.10%)
Dec 01, 2020 6.528 6.698 6.511 6.588 459,331 +0.08(+1.18%)
Nov 30, 2020 6.766 6.792 6.477 6.511 829,293 -0.27(-4.01%)
Nov 27, 2020 6.809 6.970 6.681 6.783 244,225 -0.11(-1.60%)
Nov 25, 2020 7.038 7.072 6.847 6.894 518,803 -0.22(-3.11%)
Nov 24, 2020 6.843 7.140 6.758 7.115 761,935 +0.41(+6.08%)
Nov 23, 2020 6.503 6.809 6.494 6.707 792,986 +0.28(+4.30%)
Nov 20, 2020 6.245 6.439 6.220 6.431 615,573 +0.12(+1.87%)
Nov 19, 2020 6.456 6.599 6.220 6.313 873,290 -0.26(-3.97%)
Nov 18, 2020 6.515 6.629 6.422 6.574 830,810 +0.13(+1.96%)
Nov 17, 2020 6.515 6.591 6.262 6.447 1,132,167 -0.12(-1.80%)
Nov 16, 2020 6.009 6.591 6.001 6.565 1,308,800 +0.76(+13.06%)
Nov 13, 2020 5.731 5.874 5.621 5.807 882,424 +0.15(+2.68%)
Nov 12, 2020 5.984 5.992 5.571 5.655 1,173,528 -0.02(-0.30%)
Nov 11, 2020 5.697 5.866 5.562 5.672 729,230 +0.08(+1.36%)
Nov 10, 2020 5.689 5.819 5.592 5.596 848,061 -0.03(-0.60%)
Nov 09, 2020 5.335 5.689 5.141 5.630 1,165,037 +0.78(+16.17%)
Nov 06, 2020 4.880 4.964 4.838 4.846 499,767 -0.03(-0.52%)
Nov 05, 2020 4.779 4.989 4.779 4.871 346,065 +0.13(+2.66%)
Nov 04, 2020 4.871 4.871 4.694 4.745 490,807 -0.20(-4.09%)
Nov 03, 2020 4.939 5.006 4.829 4.947 1,620,015 +0.13(+2.80%)
Nov 02, 2020 4.543 4.829 4.488 4.812 658,943 +0.37(+8.35%)
Oct 30, 2020 4.627 4.694 4.383 4.442 951,006 -0.26(-5.56%)
Oct 29, 2020 4.728 4.812 4.534 4.703 818,930 -0.03(-0.71%)
Oct 28, 2020 4.897 4.897 4.585 4.736 1,010,571 -0.26(-5.23%)
Oct 27, 2020 5.200 5.217 4.985 4.998 843,221 -0.25(-4.82%)
Oct 26, 2020 5.335 5.392 5.208 5.251 612,183 -0.18(-3.26%)
Oct 23, 2020 5.495 5.583 5.242 5.428 993,484 -0.08(-1.38%)
Oct 22, 2020 5.470 5.529 5.385 5.503 709,060 +0.06(+1.08%)
Oct 21, 2020 5.369 5.482 5.360 5.444 662,568 +0.05(+0.94%)
Oct 20, 2020 5.478 5.520 5.394 5.394 349,150 -0.03(-0.62%)
Oct 19, 2020 5.554 5.621 5.402 5.428 306,373 -0.14(-2.57%)
Oct 16, 2020 5.605 5.680 5.554 5.571 446,611 -0.05(-0.90%)
Oct 15, 2020 5.537 5.647 5.487 5.621 438,076 -0.01(-0.15%)
Oct 14, 2020 5.596 5.701 5.596 5.630 480,197 +0.02(+0.30%)
Oct 13, 2020 5.495 5.680 5.293 5.613 515,138 +0.03(+0.45%)
Oct 12, 2020 5.478 5.680 5.377 5.588 457,617 +0.12(+2.16%)
Oct 09, 2020 5.478 5.562 5.394 5.470 458,832 +0.04(+0.78%)
Oct 08, 2020 5.377 5.478 5.305 5.428 452,402 +0.13(+2.38%)
Oct 07, 2020 5.192 5.369 5.149 5.301 610,575 +0.15(+2.95%)
Oct 06, 2020 5.267 5.348 5.141 5.149 640,872 -0.05(-0.97%)
Oct 05, 2020 5.023 5.234 4.989 5.200 519,805 +0.19(+3.87%)
Oct 02, 2020 4.779 5.057 4.779 5.006 397,844 +0.13(+2.77%)
Oct 01, 2020 4.846 4.998 4.842 4.871 406,293 -0.02(-0.34%)
Sep 30, 2020 4.989 5.124 4.871 4.888 571,283 -0.13(-2.68%)
Sep 29, 2020 5.183 5.200 4.922 5.023 671,311 -0.11(-2.13%)
Sep 28, 2020 5.074 5.192 5.040 5.133 560,483 +0.11(+2.18%)
Sep 25, 2020 4.863 5.082 4.846 5.023 1,096,831 +0.10(+2.05%)
Sep 24, 2020 4.829 4.972 4.699 4.922 707,864 +0.13(+2.82%)
Sep 23, 2020 4.905 5.006 4.779 4.787 905,279 -0.12(-2.41%)
Sep 22, 2020 4.795 4.939 4.770 4.905 772,781 +0.12(+2.46%)
Sep 21, 2020 5.031 5.057 4.745 4.787 1,192,076 -0.37(-7.19%)
Sep 18, 2020 5.251 5.369 5.116 5.158 1,623,058 -0.07(-1.29%)
Sep 17, 2020 5.040 5.297 4.956 5.225 1,953,299 +0.16(+3.16%)
Sep 16, 2020 5.133 5.183 5.057 5.065 1,568,644 -0.04(-0.83%)
Sep 15, 2020 5.234 5.310 5.107 5.107 457,217 -0.09(-1.78%)
Sep 14, 2020 5.242 5.301 5.166 5.200 566,020 +0.00(+0.00%)
Sep 11, 2020 5.149 5.246 5.040 5.200 920,868 +0.06(+1.15%)
Sep 10, 2020 5.326 5.326 5.141 5.141 641,132 -0.09(-1.77%)
Sep 09, 2020 5.436 5.487 5.234 5.234 692,804 -0.16(-2.97%)
Sep 08, 2020 5.546 5.546 5.326 5.394 867,456 -0.12(-2.14%)
Sep 04, 2020 5.756 5.798 5.495 5.512 771,839 -0.12(-2.10%)
Sep 03, 2020 5.782 5.900 5.567 5.630 698,566 -0.10(-1.76%)
Sep 02, 2020 5.672 5.891 5.672 5.731 684,130 +0.06(+1.04%)
Sep 01, 2020 5.428 5.680 5.402 5.672 361,191 +0.21(+3.86%)
Aug 31, 2020 5.588 5.638 5.461 5.461 638,558 -0.19(-3.43%)
Aug 28, 2020 5.571 5.664 5.503 5.655 269,343 +0.08(+1.51%)
Aug 27, 2020 5.537 5.710 5.520 5.571 494,628 +0.08(+1.38%)
Aug 26, 2020 5.588 5.680 5.411 5.495 1,010,954 -0.20(-3.55%)
Aug 25, 2020 5.908 5.942 5.562 5.697 483,515 -0.19(-3.22%)
Aug 24, 2020 5.720 5.954 5.636 5.887 736,029 +0.26(+4.60%)
Aug 21, 2020 5.653 5.749 5.603 5.628 388,852 -0.09(-1.61%)
Aug 20, 2020 5.561 5.762 5.545 5.720 376,773 +0.04(+0.74%)
Aug 19, 2020 5.570 5.737 5.461 5.678 608,012 +0.20(+3.66%)
Aug 18, 2020 5.678 5.686 5.436 5.478 676,246 -0.22(-3.81%)
Aug 17, 2020 5.837 5.837 5.678 5.695 370,727 -0.17(-2.85%)
Aug 14, 2020 5.686 5.908 5.653 5.862 298,315 +0.11(+1.89%)
Aug 13, 2020 5.720 5.912 5.686 5.753 348,633 -0.03(-0.43%)
Aug 12, 2020 6.179 6.179 5.686 5.778 620,774 -0.29(-4.81%)
Aug 11, 2020 6.079 6.196 5.991 6.071 603,779 +0.10(+1.68%)
Aug 10, 2020 5.887 6.046 5.870 5.970 1,073,386 +0.12(+2.00%)
Aug 07, 2020 5.837 5.870 5.728 5.854 974,705 -0.03(-0.43%)
Aug 06, 2020 5.570 5.912 5.570 5.879 530,902 +0.30(+5.39%)
Aug 05, 2020 5.636 5.682 5.494 5.578 547,753 +0.02(+0.30%)
Aug 04, 2020 5.611 5.670 5.494 5.561 347,312 -0.08(-1.48%)
Aug 03, 2020 5.519 5.703 5.428 5.645 511,212 +0.20(+3.68%)
Jul 31, 2020 5.678 5.770 5.394 5.444 528,609 -0.32(-5.51%)
Jul 30, 2020 5.837 5.870 5.653 5.762 596,962 -0.08(-1.29%)
Jul 29, 2020 6.012 6.321 5.720 5.837 878,449 +0.14(+2.49%)
Jul 28, 2020 5.686 5.854 5.611 5.695 607,616 -0.03(-0.58%)
Jul 27, 2020 5.620 5.770 5.528 5.728 295,581 +0.10(+1.78%)
Jul 24, 2020 5.870 5.920 5.628 5.628 694,233 -0.22(-3.71%)
Jul 23, 2020 5.695 5.904 5.695 5.845 580,436 +0.12(+2.04%)
Jul 22, 2020 5.469 5.787 5.444 5.728 1,013,381 +0.18(+3.31%)
Jul 21, 2020 5.545 5.653 5.511 5.545 589,001 +0.08(+1.53%)
Jul 20, 2020 5.628 5.628 5.369 5.461 705,203 -0.11(-1.95%)
Jul 17, 2020 5.737 5.778 5.511 5.570 720,580 -0.16(-2.77%)
Jul 16, 2020 5.653 5.745 5.611 5.728 727,789 +0.03(+0.44%)
Jul 15, 2020 5.561 5.812 5.561 5.703 592,496 +0.23(+4.27%)
Jul 14, 2020 5.386 5.503 5.269 5.469 412,326 +0.10(+1.87%)
Jul 13, 2020 5.394 5.545 5.286 5.369 529,227 +0.04(+0.78%)
Jul 10, 2020 5.135 5.407 5.135 5.327 533,998 +0.18(+3.57%)
Jul 09, 2020 5.352 5.352 5.060 5.144 633,904 -0.23(-4.20%)
Jul 08, 2020 5.361 5.419 5.236 5.369 442,751 -0.03(-0.62%)
Jul 07, 2020 5.503 5.536 5.386 5.403 375,929 -0.20(-3.58%)
Jul 06, 2020 5.586 5.691 5.453 5.603 860,104 +0.15(+2.76%)
Jul 02, 2020 5.586 5.703 5.352 5.453 708,964 -0.01(-0.15%)
Jul 01, 2020 5.929 5.954 5.444 5.461 824,501 -0.47(-7.89%)
Jun 30, 2020 5.803 5.954 5.691 5.929 945,210 +0.14(+2.45%)
Jun 29, 2020 5.595 5.787 5.519 5.787 561,431 +0.29(+5.32%)
Jun 26, 2020 5.336 5.519 5.236 5.494 1,483,435 +0.14(+2.65%)
Jun 25, 2020 5.194 5.373 5.077 5.352 1,022,333 +0.11(+2.07%)
Jun 24, 2020 5.428 5.428 5.202 5.244 1,053,445 -0.29(-5.28%)
Jun 23, 2020 5.369 5.595 5.286 5.536 762,460 +0.26(+4.91%)
Jun 22, 2020 5.302 5.336 5.152 5.277 785,420 -0.12(-2.17%)
Jun 19, 2020 5.586 5.670 5.369 5.394 1,148,593 -0.12(-2.12%)
Jun 18, 2020 5.545 5.695 5.478 5.511 368,514 -0.13(-2.37%)
Jun 17, 2020 5.795 5.812 5.603 5.645 442,320 -0.15(-2.59%)
Jun 16, 2020 5.887 5.895 5.620 5.795 690,381 +0.22(+3.89%)
Jun 15, 2020 5.219 5.666 5.211 5.578 399,777 +0.10(+1.83%)
Jun 12, 2020 5.778 5.912 5.319 5.478 640,822 -0.03(-0.61%)
Jun 11, 2020 5.436 5.553 5.311 5.511 1,047,847 -0.25(-4.35%)
Jun 10, 2020 6.054 6.054 5.745 5.762 495,786 -0.33(-5.48%)
Jun 09, 2020 6.188 6.196 5.904 6.096 632,869 -0.23(-3.69%)
Jun 08, 2020 6.096 6.375 6.096 6.329 757,858 +0.34(+5.72%)
Jun 05, 2020 5.803 6.158 5.803 5.987 955,903 +0.25(+4.37%)
Jun 04, 2020 5.686 5.803 5.553 5.737 562,377 -0.02(-0.29%)
Jun 03, 2020 5.511 5.828 5.394 5.753 508,270 +0.38(+6.99%)
Jun 02, 2020 5.302 5.461 5.252 5.378 476,701 +0.21(+4.04%)
Jun 01, 2020 5.211 5.319 5.085 5.169 688,226 +0.00(+0.00%)
May 29, 2020 5.194 5.302 5.085 5.169 637,947 -0.13(-2.37%)
May 28, 2020 5.670 5.670 5.244 5.294 601,020 -0.24(-4.37%)
May 27, 2020 5.261 5.595 5.261 5.536 1,608,919 +0.45(+8.87%)
May 26, 2020 5.269 5.294 5.077 5.085 865,054 +0.04(+0.74%)
May 22, 2020 4.998 5.056 4.849 5.048 544,582 +0.12(+2.35%)
May 21, 2020 4.965 5.056 4.907 4.932 575,948 -0.07(-1.32%)
May 20, 2020 5.006 5.126 4.907 4.998 597,655 +0.12(+2.37%)
May 19, 2020 5.089 5.176 4.882 4.882 559,852 -0.22(-4.37%)
May 18, 2020 4.866 5.114 4.866 5.106 695,316 +0.48(+10.36%)
May 15, 2020 4.602 4.676 4.469 4.626 582,711 +0.03(+0.72%)
May 14, 2020 4.420 4.684 4.317 4.593 737,068 +0.08(+1.83%)
May 13, 2020 4.659 4.709 4.445 4.511 982,739 -0.25(-5.21%)
May 12, 2020 4.973 5.048 4.759 4.759 860,669 -0.23(-4.64%)
May 11, 2020 5.196 5.263 4.866 4.990 1,042,900 -0.28(-5.33%)
May 08, 2020 5.097 5.337 4.990 5.271 1,247,491 +0.30(+5.98%)
May 07, 2020 4.982 5.139 4.841 4.973 907,294 +0.09(+1.86%)
May 06, 2020 5.106 5.238 4.845 4.882 969,898 -0.32(-6.19%)
May 05, 2020 5.163 5.395 4.812 5.205 1,713,940 -0.31(-5.55%)
May 04, 2020 5.783 5.833 5.436 5.510 877,105 -0.36(-6.19%)
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.