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

A.K.A. Brands Holding Corp (NY: AKA )

16.95 +1.58 (+10.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 2.810 2.870 2.700 2.760 98,338 -0.10(-3.50%)
Jun 29, 2022 3.060 3.060 2.800 2.860 119,164 -0.18(-5.92%)
Jun 28, 2022 2.980 3.160 2.980 3.040 187,283 +0.08(+2.70%)
Jun 27, 2022 2.960 3.115 2.905 2.960 176,202 +0.09(+3.14%)
Jun 24, 2022 2.990 3.180 2.840 2.870 634,150 -0.07(-2.38%)
Jun 23, 2022 2.870 3.020 2.840 2.940 123,931 +0.10(+3.52%)
Jun 22, 2022 2.960 3.040 2.840 2.840 120,680 -0.12(-4.05%)
Jun 21, 2022 3.270 3.290 2.950 2.960 255,150 -0.23(-7.21%)
Jun 17, 2022 3.140 3.280 3.100 3.190 94,647 +0.08(+2.57%)
Jun 16, 2022 3.260 3.280 3.030 3.110 84,772 -0.27(-7.99%)
Jun 15, 2022 3.490 3.570 3.345 3.380 88,017 -0.03(-0.88%)
Jun 14, 2022 3.370 3.450 2.920 3.410 311,849 +0.08(+2.40%)
Jun 13, 2022 3.540 3.540 2.950 3.330 334,934 -0.38(-10.24%)
Jun 10, 2022 3.800 3.860 3.676 3.710 114,963 -0.15(-3.89%)
Jun 09, 2022 4.050 4.050 3.850 3.860 105,327 -0.19(-4.69%)
Jun 08, 2022 4.000 4.150 3.970 4.050 342,995 +0.03(+0.75%)
Jun 07, 2022 3.860 4.040 3.810 4.020 141,835 +0.11(+2.81%)
Jun 06, 2022 4.090 4.150 3.890 3.910 93,921 -0.12(-2.98%)
Jun 03, 2022 4.050 4.090 3.900 4.030 86,275 -0.02(-0.49%)
Jun 02, 2022 3.800 4.160 3.800 4.050 111,134 +0.26(+6.86%)
Jun 01, 2022 4.010 4.040 3.690 3.790 146,988 -0.15(-3.81%)
May 31, 2022 4.000 4.020 3.730 3.940 499,164 -0.11(-2.72%)
May 27, 2022 4.090 4.230 3.760 4.050 174,716 -0.08(-1.94%)
May 26, 2022 3.590 4.280 3.590 4.130 496,151 +0.59(+16.67%)
May 25, 2022 3.190 3.550 3.190 3.540 222,123 +0.33(+10.28%)
May 24, 2022 3.290 3.320 3.131 3.210 103,117 -0.16(-4.75%)
May 23, 2022 3.300 3.370 3.180 3.370 96,573 +0.08(+2.43%)
May 20, 2022 3.470 3.580 3.180 3.290 134,275 -0.12(-3.52%)
May 19, 2022 3.280 3.520 3.280 3.410 135,903 +0.11(+3.33%)
May 18, 2022 3.520 3.600 3.300 3.300 128,370 -0.32(-8.84%)
May 17, 2022 3.580 3.700 3.460 3.620 102,345 +0.13(+3.72%)
May 16, 2022 3.660 3.700 3.460 3.490 158,781 -0.21(-5.68%)
May 13, 2022 3.620 3.760 3.510 3.700 180,999 +0.23(+6.63%)
May 12, 2022 3.100 3.550 3.050 3.470 302,295 +0.29(+9.12%)
May 11, 2022 3.690 3.690 3.170 3.180 563,372 -0.07(-2.15%)
May 10, 2022 3.480 3.590 3.130 3.250 444,322 -0.12(-3.56%)
May 09, 2022 3.540 3.620 3.340 3.370 414,067 -0.28(-7.67%)
May 06, 2022 3.730 3.765 3.520 3.650 172,323 -0.10(-2.67%)
May 05, 2022 3.760 3.830 3.625 3.750 170,622 -0.08(-2.09%)
May 04, 2022 3.680 3.880 3.565 3.830 168,631 +0.16(+4.36%)
May 03, 2022 3.720 3.800 3.610 3.670 81,271 -0.02(-0.54%)
May 02, 2022 3.540 3.730 3.480 3.690 911,036 +0.16(+4.53%)
Apr 29, 2022 3.750 3.930 3.530 3.530 182,373 -0.25(-6.61%)
Apr 28, 2022 3.540 3.850 3.530 3.780 252,390 +0.29(+8.31%)
Apr 27, 2022 3.600 3.840 3.490 3.490 217,189 -0.10(-2.79%)
Apr 26, 2022 3.800 3.830 3.580 3.590 218,280 -0.23(-6.02%)
Apr 25, 2022 3.740 3.940 3.740 3.820 208,185 +0.03(+0.79%)
Apr 22, 2022 3.920 4.000 3.750 3.790 195,425 -0.12(-3.07%)
Apr 21, 2022 4.150 4.215 3.830 3.910 180,658 -0.14(-3.46%)
Apr 20, 2022 4.160 4.230 4.000 4.050 225,866 -0.11(-2.64%)
Apr 19, 2022 3.980 4.390 3.960 4.160 486,264 +0.20(+5.05%)
Apr 18, 2022 4.000 4.180 3.860 3.960 362,852 -0.04(-1.00%)
Apr 14, 2022 4.240 4.550 4.000 4.000 372,510 -0.21(-4.99%)
Apr 13, 2022 4.120 4.310 4.090 4.210 591,013 +0.12(+2.93%)
Apr 12, 2022 4.250 4.430 4.060 4.090 217,856 -0.05(-1.21%)
Apr 11, 2022 4.270 4.500 4.100 4.140 453,470 -0.21(-4.83%)
Apr 08, 2022 4.220 4.515 4.120 4.350 200,811 +0.13(+3.08%)
Apr 07, 2022 4.260 4.415 4.150 4.220 367,160 -0.03(-0.71%)
Apr 06, 2022 4.380 4.424 4.080 4.250 312,901 -0.15(-3.41%)
Apr 05, 2022 4.680 4.700 4.340 4.400 147,677 -0.28(-5.98%)
Apr 04, 2022 4.390 4.690 4.350 4.680 205,336 +0.30(+6.85%)
Apr 01, 2022 4.480 4.535 4.340 4.380 108,800 -0.04(-0.90%)
Mar 31, 2022 4.630 4.630 4.370 4.420 132,537 -0.19(-4.12%)
Mar 30, 2022 4.720 4.860 4.600 4.610 100,000 -0.12(-2.54%)
Mar 29, 2022 4.470 4.755 4.460 4.730 297,055 +0.30(+6.77%)
Mar 28, 2022 4.400 4.490 4.250 4.430 186,169 +0.03(+0.68%)
Mar 25, 2022 4.710 4.730 4.290 4.400 282,916 -0.31(-6.58%)
Mar 24, 2022 4.580 4.730 4.330 4.710 626,519 +0.19(+4.20%)
Mar 23, 2022 4.710 4.780 4.520 4.520 152,760 -0.27(-5.64%)
Mar 22, 2022 4.650 4.900 4.530 4.790 272,547 +0.17(+3.68%)
Mar 21, 2022 4.790 4.800 4.515 4.620 189,932 -0.21(-4.35%)
Mar 18, 2022 4.800 4.915 4.660 4.830 251,029 +0.07(+1.47%)
Mar 17, 2022 4.610 4.810 4.610 4.760 131,946 +0.08(+1.71%)
Mar 16, 2022 4.420 4.700 4.360 4.680 254,713 +0.39(+9.09%)
Mar 15, 2022 4.330 4.520 4.190 4.290 276,337 -0.05(-1.15%)
Mar 14, 2022 4.370 4.650 4.335 4.340 299,129 -0.03(-0.69%)
Mar 11, 2022 4.640 4.690 4.273 4.370 279,691 -0.21(-4.59%)
Mar 10, 2022 4.500 4.610 4.300 4.580 323,160 +0.06(+1.33%)
Mar 09, 2022 4.490 4.710 4.440 4.520 210,605 +0.20(+4.63%)
Mar 08, 2022 4.350 4.530 4.090 4.320 332,040 +0.03(+0.70%)
Mar 07, 2022 4.310 4.320 3.920 4.290 604,584 +0.04(+0.94%)
Mar 04, 2022 4.820 4.860 4.210 4.250 616,819 -0.64(-13.09%)
Mar 03, 2022 5.300 5.370 4.700 4.890 772,694 -0.22(-4.31%)
Mar 02, 2022 5.940 6.010 5.050 5.110 1,818,391 -1.87(-26.79%)
Mar 01, 2022 7.500 7.670 6.790 6.980 335,607 -0.55(-7.30%)
Feb 28, 2022 7.720 7.950 7.440 7.530 227,131 -0.25(-3.21%)
Feb 25, 2022 8.020 7.930 7.670 7.780 145,569 -0.22(-2.75%)
Feb 24, 2022 6.990 8.030 6.910 8.000 220,315 +0.49(+6.52%)
Feb 23, 2022 7.870 7.870 7.490 7.510 169,039 -0.27(-3.47%)
Feb 22, 2022 7.640 8.229 7.640 7.780 238,033 -0.02(-0.26%)
Feb 18, 2022 7.800 0 +0.00(+0.00%)
Feb 17, 2022 8.120 8.160 7.770 7.800 151,574 -0.43(-5.22%)
Feb 16, 2022 8.220 8.370 8.020 8.230 96,039 -0.08(-0.96%)
Feb 15, 2022 8.150 8.370 8.000 8.310 124,804 +0.35(+4.40%)
Feb 14, 2022 7.960 8.180 7.830 7.960 208,897 +0.01(+0.13%)
Feb 11, 2022 7.980 8.250 7.710 7.950 273,455 -0.11(-1.36%)
Feb 10, 2022 7.700 8.350 7.660 8.060 228,673 +0.12(+1.51%)
Feb 09, 2022 7.930 8.170 7.810 7.940 190,524 +0.13(+1.66%)
Feb 08, 2022 7.610 7.870 7.450 7.810 273,316 +0.35(+4.69%)
Feb 07, 2022 7.250 7.510 7.200 7.460 195,524 +0.31(+4.34%)
Feb 04, 2022 6.940 7.290 6.770 7.150 182,789 +0.26(+3.77%)
Feb 03, 2022 6.960 6.820 6.890 180,128 -0.24(-3.37%)
Feb 02, 2022 7.900 7.910 7.130 7.130 260,352 -0.47(-6.18%)
Feb 01, 2022 7.300 7.610 7.000 7.600 269,158 +0.51(+7.19%)
Jan 31, 2022 6.560 7.170 7.090 217,613 +0.49(+7.42%)
Jan 28, 2022 6.420 6.600 6.190 6.600 224,216 +0.30(+4.76%)
Jan 27, 2022 6.640 6.820 6.290 6.300 263,825 -0.34(-5.12%)
Jan 26, 2022 6.850 7.610 6.500 6.640 345,782 -0.01(-0.15%)
Jan 25, 2022 6.550 6.810 6.420 6.650 371,675 -0.10(-1.48%)
Jan 24, 2022 6.210 6.820 6.070 6.750 295,835 +0.45(+7.14%)
Jan 21, 2022 6.520 6.591 6.240 6.300 352,666 -0.32(-4.83%)
Jan 20, 2022 6.800 7.005 6.560 6.620 302,231 -0.17(-2.50%)
Jan 19, 2022 6.990 7.145 6.760 6.790 208,194 -0.12(-1.74%)
Jan 18, 2022 7.310 7.370 6.780 6.910 370,363 -0.58(-7.74%)
Jan 14, 2022 7.490 0 -0.11(-1.45%)
Jan 13, 2022 7.890 7.910 7.580 7.600 193,459 -0.22(-2.81%)
Jan 12, 2022 7.860 7.930 7.560 7.820 217,719 +0.16(+2.09%)
Jan 11, 2022 7.770 7.920 7.440 7.660 307,950 -0.23(-2.92%)
Jan 10, 2022 8.360 8.360 7.750 7.890 280,308 -0.59(-6.96%)
Jan 07, 2022 8.610 8.670 8.150 8.480 378,222 -0.14(-1.62%)
Jan 06, 2022 8.580 8.810 8.390 8.620 142,928 +0.06(+0.70%)
Jan 05, 2022 9.410 9.500 8.540 8.560 283,300 -0.93(-9.80%)
Jan 04, 2022 9.180 9.520 9.020 9.490 497,967 +0.45(+4.98%)
Jan 03, 2022 9.340 9.420 8.960 9.040 189,655 -0.21(-2.27%)
Dec 31, 2021 8.970 9.370 8.970 9.250 208,570 +0.18(+1.98%)
Dec 30, 2021 8.600 9.100 8.600 9.070 193,803 +0.38(+4.37%)
Dec 29, 2021 8.830 8.830 8.580 8.690 273,553 -0.16(-1.81%)
Dec 28, 2021 8.920 9.050 8.800 8.850 286,213 -0.12(-1.34%)
Dec 27, 2021 8.790 9.010 8.610 8.970 165,140 +0.24(+2.75%)
Dec 23, 2021 8.460 8.775 8.427 8.730 163,918 +0.17(+1.99%)
Dec 22, 2021 8.610 8.650 8.290 8.560 351,181 -0.11(-1.27%)
Dec 21, 2021 8.870 9.310 8.390 8.670 388,748 -0.07(-0.80%)
Dec 20, 2021 8.460 8.880 8.265 8.740 431,567 +0.10(+1.16%)
Dec 17, 2021 9.180 9.270 8.590 8.640 1,808,864 -0.30(-3.36%)
Dec 16, 2021 9.650 9.880 8.890 8.940 371,939 -0.73(-7.55%)
Dec 15, 2021 9.900 9.900 9.280 9.670 401,102 -0.18(-1.83%)
Dec 14, 2021 9.810 10.06 9.600 9.850 213,745 -0.06(-0.61%)
Dec 13, 2021 10.85 10.90 9.900 9.910 302,317 -0.94(-8.66%)
Dec 10, 2021 11.20 11.25 10.72 10.85 200,685 -0.28(-2.52%)
Dec 09, 2021 11.53 11.75 11.13 11.13 132,173 -0.47(-4.05%)
Dec 08, 2021 11.69 12.26 11.50 11.60 214,982 +0.00(+0.00%)
Dec 07, 2021 11.24 11.71 11.11 11.60 212,111 +0.60(+5.45%)
Dec 06, 2021 10.81 11.30 10.65 11.00 199,468 +0.10(+0.92%)
Dec 03, 2021 11.75 11.83 10.65 10.90 267,108 -0.62(-5.38%)
Dec 02, 2021 11.39 11.63 11.32 11.52 264,684 -0.05(-0.43%)
Dec 01, 2021 12.14 12.14 11.51 11.57 157,821 -0.28(-2.36%)
Nov 30, 2021 12.36 12.37 11.97 11.85 240,613 -0.64(-5.12%)
Nov 29, 2021 12.84 12.90 12.42 12.49 331,175 -0.13(-1.03%)
Nov 26, 2021 13.22 13.22 12.51 12.62 126,304 -0.61(-4.61%)
Nov 24, 2021 12.56 13.40 12.45 13.23 132,539 +0.50(+3.93%)
Nov 23, 2021 13.41 13.56 12.49 12.73 304,279 -0.72(-5.35%)
Nov 22, 2021 13.90 14.16 13.40 13.45 180,476 -0.28(-2.04%)
Nov 19, 2021 14.17 14.29 13.22 13.73 319,164 -0.69(-4.79%)
Nov 18, 2021 14.61 14.95 14.42 14.42 230,225 -0.34(-2.30%)
Nov 17, 2021 14.87 15.07 14.60 14.76 579,866 -0.43(-2.83%)
Nov 16, 2021 13.85 15.23 13.60 15.19 582,222 +0.92(+6.45%)
Nov 15, 2021 13.00 14.37 12.99 14.27 411,788 +1.54(+12.10%)
Nov 12, 2021 12.45 12.94 12.41 12.73 288,325 +0.32(+2.58%)
Nov 11, 2021 11.97 12.42 11.78 12.41 352,066 +0.56(+4.73%)
Nov 10, 2021 12.00 11.85 593,613 +0.49(+4.31%)
Nov 09, 2021 11.28 11.62 11.05 11.36 277,280 -0.13(-1.13%)
Nov 08, 2021 11.59 11.97 11.39 11.49 145,339 -0.11(-0.95%)
Nov 05, 2021 11.95 11.99 10.99 11.60 572,805 -0.28(-2.36%)
Nov 04, 2021 11.50 11.95 11.50 11.88 401,989 +0.43(+3.76%)
Nov 03, 2021 10.80 11.58 10.80 11.45 321,764 +0.62(+5.72%)
Nov 02, 2021 10.16 10.83 10.16 10.83 240,834 +0.69(+6.80%)
Nov 01, 2021 10.11 10.17 10.07 10.14 176,543 -0.03(-0.29%)
Oct 29, 2021 9.910 10.18 9.770 10.17 180,030 +0.28(+2.83%)
Oct 28, 2021 9.960 10.25 9.860 9.890 178,997 -0.11(-1.10%)
Oct 27, 2021 9.660 10.28 9.590 10.00 177,380 +0.21(+2.15%)
Oct 26, 2021 9.660 9.790 282,385 +0.02(+0.20%)
Oct 25, 2021 10.38 10.41 9.690 9.770 499,462 -0.55(-5.33%)
Oct 22, 2021 10.77 10.77 10.31 10.32 266,755 -0.41(-3.82%)
Oct 21, 2021 10.31 10.78 9.950 10.73 727,057 +0.26(+2.48%)
Oct 20, 2021 9.880 10.57 9.830 10.47 830,398 +0.61(+6.19%)
Oct 19, 2021 9.080 9.890 8.990 9.860 1,188,735 +0.94(+10.54%)
Oct 18, 2021 8.750 8.920 8.570 8.920 861,001 +0.40(+4.69%)
Oct 15, 2021 8.370 8.640 8.310 8.520 187,411 +0.11(+1.31%)
Oct 14, 2021 8.390 8.520 8.330 8.410 132,259 +0.01(+0.12%)
Oct 13, 2021 8.500 8.570 8.300 8.400 265,381 -0.03(-0.36%)
Oct 12, 2021 8.350 8.490 8.160 8.430 219,160 +0.14(+1.69%)
Oct 11, 2021 8.200 8.570 8.200 8.290 192,070 +0.08(+0.97%)
Oct 08, 2021 8.060 8.440 8.010 8.210 329,143 +0.01(+0.12%)
Oct 07, 2021 8.200 8.350 7.790 8.200 596,961 -0.02(-0.24%)
Oct 06, 2021 8.300 8.420 7.975 8.220 327,182 -0.25(-2.95%)
Oct 05, 2021 8.430 8.720 8.310 8.470 227,064 +0.04(+0.47%)
Oct 04, 2021 8.450 8.670 7.950 8.430 941,397 -0.17(-1.98%)
Oct 01, 2021 8.530 8.760 8.010 8.600 893,834 +0.04(+0.47%)
Sep 30, 2021 8.950 9.202 8.360 8.560 527,414 -0.44(-4.89%)
Sep 29, 2021 9.600 9.600 8.880 9.000 851,721 -0.49(-5.16%)
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.