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: AAX )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 0.1000 0.1050 0.0900 0.1000 232,140 -0.00(-4.76%)
May 28, 2020 0.1150 0.1150 0.0950 0.1050 49,015 -0.01(-4.55%)
May 27, 2020 0.1300 0.1300 0.1050 0.1100 150,884 -0.01(-4.35%)
May 26, 2020 0.1050 0.1300 0.1000 0.1150 667,165 +0.02(+21.05%)
May 25, 2020 0.0800 0.1050 0.0800 0.0950 350,000 +0.02(+26.67%)
May 22, 2020 0.0750 0.0800 0.0750 0.0750 27,039 -0.01(-6.25%)
May 21, 2020 0.0750 0.0800 0.0700 0.0800 21,800 +0.01(+6.67%)
May 20, 2020 0.0750 0.0750 0.0750 0.0750 4,300 +0.00(+0.00%)
May 19, 2020 0.0750 0.0750 0.0750 0.0750 107,500 +0.00(+7.14%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0750 0.0700 0.0700 46,554 -0.00(-6.67%)
May 13, 2020 0.0750 0.0750 0.0700 0.0750 29,000 +0.00(+7.14%)
May 12, 2020 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
May 11, 2020 0.0750 0.0750 0.0650 0.0700 46,687 +0.00(+0.00%)
May 08, 2020 0.0700 0.0700 0.0700 0.0700 52,234 +0.01(+7.69%)
May 07, 2020 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-13.33%)
May 06, 2020 0.0750 0.0750 0.0650 0.0750 28,200 +0.00(+0.00%)
May 05, 2020 0.0750 0.0750 0.0650 0.0750 12,525 +0.00(+7.14%)
May 04, 2020 0.0650 0.0700 0.0650 0.0700 34,200 +0.00(+0.00%)
May 01, 2020 0.0700 0.0700 0.0700 0.0700 13,500 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Apr 29, 2020 0.0750 0.0750 0.0650 0.0700 38,375 -0.00(-6.67%)
Apr 28, 2020 0.0800 0.0800 0.0750 0.0750 54,500 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0800 0.0750 0.0750 88,774 -0.01(-6.25%)
Apr 24, 2020 0.0750 0.0800 0.0750 0.0800 159,400 +0.01(+6.67%)
Apr 23, 2020 0.0850 0.0850 0.0700 0.0750 41,060 -0.01(-11.76%)
Apr 22, 2020 0.0850 0.0850 0.0850 0.0850 2,375 +0.01(+6.25%)
Apr 21, 2020 0.0700 0.0800 0.0700 0.0800 75,500 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0800 0.0800 10,700 +0.01(+14.29%)
Apr 17, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 16, 2020 0.0650 0.0750 0.0650 0.0700 211,400 +0.01(+7.69%)
Apr 15, 2020 0.0650 0.0650 0.0650 0.0650 31,500 -0.01(-7.14%)
Apr 14, 2020 0.0700 0.0700 0.0600 0.0700 134,750 +0.01(+7.69%)
Apr 13, 2020 0.0700 0.0700 0.0600 0.0650 86,499 +0.01(+8.33%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0650 0.0650 0.0600 0.0600 38,200 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 8,995 +0.00(+0.00%)
Apr 06, 2020 0.0550 0.0600 0.0500 0.0600 143,970 +0.01(+20.00%)
Apr 03, 2020 0.0550 0.0550 0.0500 0.0500 176,420 -0.01(-16.67%)
Apr 02, 2020 0.0600 0.0650 0.0550 0.0600 119,000 +0.00(+0.00%)
Apr 01, 2020 0.0650 0.0650 0.0600 0.0600 148,109 -0.01(-7.69%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 20,200 -0.01(-7.14%)
Mar 30, 2020 0.0750 0.0750 0.0700 0.0700 10,195 +0.01(+7.69%)
Mar 27, 2020 0.0700 0.0750 0.0650 0.0650 108,994 +0.00(+0.00%)
Mar 26, 2020 0.0650 0.0700 0.0650 0.0650 64,700 -0.01(-7.14%)
Mar 25, 2020 0.0700 0.0750 0.0700 0.0700 11,000 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0700 0.0700 0.0700 20,500 +0.02(+40.00%)
Mar 23, 2020 0.0650 0.0650 0.0500 0.0500 77,160 -0.02(-28.57%)
Mar 20, 2020 0.0700 0.0700 0.0700 0.0700 54,858 +0.00(+0.00%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 80,396 -0.00(-6.67%)
Mar 18, 2020 0.0750 0.0750 0.0600 0.0750 47,550 +0.00(+7.14%)
Mar 17, 2020 0.0700 0.0700 0.0700 0.0700 19,010 +0.01(+7.69%)
Mar 16, 2020 0.0500 0.0650 0.0450 0.0650 209,995 +0.01(+8.33%)
Mar 13, 2020 0.0650 0.0650 0.0600 0.0600 9,000 +0.00(+0.00%)
Mar 12, 2020 0.0650 0.0650 0.0600 0.0600 98,859 -0.01(-7.69%)
Mar 11, 2020 0.0700 0.0700 0.0500 0.0650 193,500 -0.01(-13.33%)
Mar 10, 2020 0.0750 0.0750 0.0750 0.0750 116,000 +0.00(+7.14%)
Mar 09, 2020 0.0750 0.0750 0.0700 0.0700 145,330 -0.01(-12.50%)
Mar 06, 2020 0.0900 0.0900 0.0750 0.0800 86,502 -0.01(-11.11%)
Mar 05, 2020 0.0850 0.0900 0.0800 0.0900 76,200 +0.00(+5.88%)
Mar 04, 2020 0.0850 0.0850 0.0750 0.0850 56,000 +0.00(+0.00%)
Mar 03, 2020 0.0800 0.0850 0.0800 0.0850 14,050 +0.01(+6.25%)
Mar 02, 2020 0.0800 0.0950 0.0800 0.0800 122,450 +0.00(+0.00%)
Feb 28, 2020 0.0850 0.0850 0.0300 0.0800 361,668 -0.01(-11.11%)
Feb 27, 2020 0.0950 0.0950 0.0900 0.0900 28,100 -0.01(-5.26%)
Feb 26, 2020 0.0950 0.1050 0.0950 0.0950 121,000 -0.01(-9.52%)
Feb 25, 2020 0.1000 0.1050 0.0950 0.1050 23,370 -0.01(-4.55%)
Feb 24, 2020 0.1050 0.1100 0.1050 0.1100 16,600 +0.01(+10.00%)
Feb 21, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Feb 20, 2020 0.1000 0.1000 0.0950 0.1000 59,850 +0.01(+5.26%)
Feb 19, 2020 0.0950 0.0950 0.0950 0.0950 43,500 +0.00(+0.00%)
Feb 18, 2020 0.1000 0.1000 0.0950 0.0950 64,340 +0.00(+0.00%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 13, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Feb 12, 2020 0.0950 0.0950 0.0900 0.0950 26,018 -0.01(-5.00%)
Feb 11, 2020 0.1000 0.1000 0.1000 0.1000 36,000 -0.00(-4.76%)
Feb 10, 2020 0.1000 0.1050 0.1000 0.1050 21,700 +0.01(+10.53%)
Feb 07, 2020 0.1000 0.1000 0.0950 0.0950 32,800 -0.01(-9.52%)
Feb 06, 2020 0.1200 0.1200 0.1000 0.1050 118,085 +0.00(+5.00%)
Feb 05, 2020 0.1050 0.1050 0.1000 0.1000 352,860 -0.00(-4.76%)
Feb 04, 2020 0.1200 0.1200 0.1000 0.1050 929,710 -0.01(-12.50%)
Feb 03, 2020 0.1200 0.1200 0.1200 0.1200 38,500 +0.00(+0.00%)
Jan 31, 2020 0.1200 0.1200 0.1200 0.1200 41,100 +0.00(+0.00%)
Jan 30, 2020 0.1250 0.1250 0.1200 0.1200 99,060 +0.00(+0.00%)
Jan 29, 2020 0.1300 0.1300 0.1200 0.1200 145,970 -0.01(-7.69%)
Jan 28, 2020 0.1350 0.1350 0.1200 0.1300 46,000 +0.01(+4.00%)
Jan 27, 2020 0.1300 0.1450 0.1250 0.1250 145,359 +0.00(+0.00%)
Jan 24, 2020 0.1150 0.1350 0.1150 0.1250 259,540 +0.01(+13.64%)
Jan 23, 2020 0.1050 0.1200 0.1050 0.1100 223,650 +0.01(+15.79%)
Jan 22, 2020 0.1100 0.1100 0.0900 0.0950 800,375 -0.01(-9.52%)
Jan 21, 2020 0.2050 0.2050 0.1050 0.1050 2,157,393 -0.10(-50.00%)
Jan 20, 2020 0.2000 0.2100 0.2000 0.2100 195,902 +0.02(+10.53%)
Jan 17, 2020 0.1850 0.1900 0.1850 0.1900 358,968 +0.01(+2.70%)
Jan 16, 2020 0.1850 0.1850 0.1800 0.1850 131,414 +0.00(+0.00%)
Jan 15, 2020 0.1900 0.1900 0.1800 0.1850 418,270 -0.01(-2.63%)
Jan 14, 2020 0.1850 0.1900 0.1750 0.1900 108,500 +0.01(+2.70%)
Jan 13, 2020 0.1800 0.1850 0.1650 0.1850 339,100 +0.01(+2.78%)
Jan 10, 2020 0.1800 0.1850 0.1700 0.1800 212,900 +0.01(+2.86%)
Jan 09, 2020 0.2000 0.2150 0.1750 0.1750 645,300 -0.03(-12.50%)
Jan 08, 2020 0.2000 0.2200 0.1900 0.2000 457,200 -0.01(-4.76%)
Jan 07, 2020 0.2300 0.2300 0.2100 0.2100 117,470 -0.02(-6.67%)
Jan 06, 2020 0.2400 0.2400 0.2250 0.2250 683,953 +0.01(+2.27%)
Jan 03, 2020 0.2100 0.2700 0.2100 0.2200 1,319,040 +0.02(+7.32%)
Jan 02, 2020 0.2200 0.2450 0.1900 0.2050 977,267 -0.02(-6.82%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 30, 2019 0.1600 0.2500 0.1500 0.2300 1,399,064 +0.07(+39.39%)
Dec 27, 2019 0.1300 0.1900 0.1300 0.1650 1,282,514 +0.05(+43.48%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.04(+43.75%)
Dec 23, 2019 0.0800 0.0800 0.0800 0.0800 70,000 +0.00(+0.00%)
Dec 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 17, 2019 0.0850 0.0850 0.0850 0.0850 27,000 +0.01(+6.25%)
Dec 16, 2019 0.0800 0.0800 0.0800 0.0800 3,180 -0.01(-5.88%)
Dec 13, 2019 0.0900 0.0900 0.0800 0.0850 192,998 +0.00(+0.00%)
Dec 12, 2019 0.0800 0.0850 0.0800 0.0850 149,000 +0.01(+13.33%)
Dec 11, 2019 0.0800 0.0850 0.0750 0.0750 92,500 +0.00(+0.00%)
Dec 10, 2019 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+7.14%)
Dec 09, 2019 0.0700 0.0700 0.0650 0.0700 25,000 +0.01(+7.69%)
Dec 06, 2019 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Dec 05, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 04, 2019 0.0800 0.0800 0.0600 0.0700 172,680 -0.00(-6.67%)
Dec 03, 2019 0.0750 0.0750 0.0750 0.0750 91,000 +0.00(+7.14%)
Dec 02, 2019 0.0750 0.0750 0.0700 0.0700 100,440 -0.00(-6.67%)
Nov 29, 2019 0.0700 0.0750 0.0700 0.0750 74,000 +0.00(+0.00%)
Nov 28, 2019 0.0850 0.0850 0.0700 0.0750 230,580 -0.01(-16.67%)
Nov 26, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Nov 25, 2019 0.0750 0.0750 0.0750 0.0750 34,000 +0.00(+0.00%)
Nov 22, 2019 0.0750 0.0750 0.0750 0.0750 1,250 +0.00(+7.14%)
Nov 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 19, 2019 0.0700 0.0700 0.0700 0.0700 307,300 +0.00(+0.00%)
Nov 18, 2019 0.0750 0.0750 0.0700 0.0700 61,500 -0.00(-6.67%)
Nov 15, 2019 0.0900 0.0900 0.0750 0.0750 44,898 -0.01(-11.76%)
Nov 14, 2019 0.0850 0.0850 0.0850 0.0850 4,207 +0.01(+6.25%)
Nov 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 11, 2019 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Nov 08, 2019 0.0750 0.0800 0.0700 0.0800 66,500 -0.01(-5.88%)
Nov 07, 2019 0.0850 0.0850 0.0750 0.0850 96,110 -0.00(-5.56%)
Nov 06, 2019 0.0900 0.1100 0.0900 0.0900 132,000 +0.00(+5.88%)
Nov 05, 2019 0.0850 0.0850 0.0850 0.0850 10,900 -0.01(-10.53%)
Nov 01, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 31, 2019 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+5.56%)
Oct 30, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 29, 2019 0.0800 0.0900 0.0800 0.0900 11,500 +0.01(+20.00%)
Oct 28, 2019 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-16.67%)
Oct 22, 2019 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Oct 21, 2019 0.0850 0.0850 0.0650 0.0650 50,000 -0.02(-23.53%)
Oct 18, 2019 0.0850 0.0850 0.0850 0.0850 19,000 -0.01(-10.53%)
Oct 17, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Oct 16, 2019 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Oct 15, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Oct 10, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 09, 2019 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Oct 07, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 04, 2019 0.0950 0.0950 0.0950 0.0950 4,500 -0.01(-5.00%)
Oct 03, 2019 0.1050 0.1050 0.1000 0.1000 39,419 -0.01(-9.09%)
Oct 01, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 27, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 26, 2019 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Sep 25, 2019 0.1150 0.1150 0.1100 0.1100 35,000 +0.00(+0.00%)
Sep 23, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 19, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 18, 2019 0.1200 0.1200 0.1100 0.1100 20,000 +0.00(+0.00%)
Sep 17, 2019 0.1100 0.1100 0.1100 0.1100 33,817 -0.01(-8.33%)
Sep 16, 2019 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+14.29%)
Sep 13, 2019 0.1100 0.1100 0.1050 0.1050 54,500 -0.01(-4.55%)
Sep 12, 2019 0.1200 0.1200 0.1100 0.1100 18,500 -0.01(-8.33%)
Sep 11, 2019 0.1150 0.1250 0.1150 0.1200 17,147 +0.00(+0.00%)
Sep 10, 2019 0.1150 0.1200 0.1100 0.1200 116,300 +0.00(+0.00%)
Sep 09, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Sep 06, 2019 0.1200 0.1200 0.1100 0.1100 48,500 +0.00(+0.00%)
Sep 05, 2019 0.1200 0.1200 0.1100 0.1100 254,000 -0.01(-4.35%)
Sep 04, 2019 0.1200 0.1200 0.1100 0.1150 39,500 -0.01(-8.00%)
Sep 03, 2019 0.1150 0.1250 0.1150 0.1250 65,500 +0.02(+25.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Aug 29, 2019 0.1100 0.1300 0.1000 0.1250 138,970 +0.00(+0.00%)
Aug 28, 2019 0.1050 0.1250 0.0850 0.1250 324,970 +0.02(+19.05%)
Aug 27, 2019 0.1100 0.1150 0.1000 0.1050 73,211 -0.01(-12.50%)
Aug 26, 2019 0.0950 0.1200 0.0900 0.1200 112,430 +0.03(+33.33%)
Aug 23, 2019 0.0850 0.0900 0.0850 0.0900 41,000 +0.01(+12.50%)
Aug 22, 2019 0.0850 0.0850 0.0800 0.0800 62,000 +0.00(+0.00%)
Aug 21, 2019 0.0750 0.0850 0.0750 0.0800 200,000 +0.01(+14.29%)
Aug 20, 2019 0.0800 0.0800 0.0650 0.0700 380,500 +0.00(+0.00%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 51,600 +0.01(+16.67%)
Aug 14, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 13, 2019 0.0750 0.0750 0.0600 0.0600 102,200 -0.01(-14.29%)
Aug 12, 2019 0.0700 0.0750 0.0700 0.0700 19,000 -0.00(-6.67%)
Aug 09, 2019 0.0750 0.0750 0.0750 0.0750 23,000 +0.01(+15.38%)
Aug 08, 2019 0.0700 0.0700 0.0650 0.0650 53,000 -0.01(-7.14%)
Aug 07, 2019 0.0650 0.0700 0.0650 0.0700 254,400 +0.01(+7.69%)
Aug 06, 2019 0.0600 0.0650 0.0600 0.0650 143,001 +0.01(+18.18%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 26, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 63,200 +0.00(+0.00%)
Jul 18, 2019 0.0600 0.0600 0.0600 0.0600 25,500 +0.00(+9.09%)
Jul 17, 2019 0.0550 0.0550 0.0550 0.0550 6,150 -0.00(-8.33%)
Jul 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 11, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 10, 2019 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Jul 09, 2019 0.0600 0.0600 0.0600 0.0600 25,800 -0.01(-7.69%)
Jul 08, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 05, 2019 0.0650 0.0650 0.0650 0.0650 41,500 +0.00(+0.00%)
Jul 04, 2019 0.0700 0.0700 0.0650 0.0650 48,000 -0.01(-18.75%)
Jul 03, 2019 0.0550 0.0800 0.0550 0.0800 457,300 +0.03(+45.45%)
Jul 02, 2019 0.0500 0.0550 0.0500 0.0550 68,260 +0.00(+0.00%)
Jun 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 25, 2019 0.0550 0.0550 0.0550 0.0550 5,001 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0550 0.0550 5,009 +0.00(+0.00%)
Jun 21, 2019 0.0550 0.0550 0.0550 3 +0.00(+0.00%)
Jun 13, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 12, 2019 0.0600 0.0600 0.0600 0.0600 22,881 +0.00(+0.00%)
Jun 11, 2019 0.0600 0.0600 0.0600 2 +0.00(+0.00%)
Jun 10, 2019 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Jun 07, 2019 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Jun 05, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 04, 2019 0.0700 0.0700 0.0650 0.0650 23,420 +0.00(+0.00%)
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.