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

(CSE: ABCS )

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 (%)
Jun 28, 2019 9.775 9.775 9.775 0 -0.06(-0.66%)
Jun 27, 2019 9.950 9.950 9.550 9.840 9,602 -0.16(-1.60%)
Jun 26, 2019 10.25 10.25 9.900 10.00 47,923 -0.34(-3.29%)
Jun 25, 2019 9.800 10.34 9.600 10.34 38,324 +0.74(+7.71%)
Jun 24, 2019 9.900 9.900 8.850 9.600 58,065 -0.40(-4.00%)
Jun 21, 2019 10.70 10.70 9.700 10.00 105,858 -0.75(-6.98%)
Jun 20, 2019 10.86 11.00 10.02 10.75 53,581 +0.03(+0.28%)
Jun 19, 2019 10.35 11.00 10.21 10.72 80,604 +0.47(+4.59%)
Jun 18, 2019 10.01 10.35 10.00 10.25 13,672 +0.25(+2.50%)
Jun 17, 2019 9.950 10.65 9.830 10.00 32,864 +0.15(+1.52%)
Jun 14, 2019 9.850 10.00 9.650 9.850 94,231 +0.17(+1.76%)
Jun 13, 2019 9.610 9.800 9.300 9.680 49,602 -0.02(-0.21%)
Jun 12, 2019 9.640 9.900 9.450 9.700 41,209 +0.25(+2.65%)
Jun 11, 2019 9.570 9.750 9.400 9.450 27,750 -0.13(-1.36%)
Jun 10, 2019 10.50 10.50 9.580 9.580 35,510 -0.67(-6.54%)
Jun 07, 2019 10.25 10.55 9.900 10.25 115,607 -0.10(-0.97%)
Jun 06, 2019 10.25 10.39 10.10 10.35 19,800 -0.06(-0.58%)
Jun 05, 2019 10.95 10.95 10.25 10.41 15,294 -0.39(-3.61%)
Jun 04, 2019 10.65 11.15 10.42 10.80 21,929 +0.22(+2.08%)
Jun 03, 2019 11.42 11.77 10.45 10.58 19,922 -0.69(-6.12%)
May 31, 2019 10.39 11.45 9.500 11.27 85,572 +0.77(+7.33%)
May 30, 2019 10.90 11.10 9.820 10.50 119,361 -0.30(-2.78%)
May 29, 2019 10.96 10.96 10.31 10.80 15,700 -0.07(-0.64%)
May 28, 2019 11.13 11.45 10.87 10.87 14,700 -0.03(-0.28%)
May 27, 2019 11.06 11.35 10.90 10.90 7,600 -0.60(-5.22%)
May 24, 2019 11.65 11.80 11.38 11.50 2,169 +0.00(+0.00%)
May 23, 2019 11.50 11.50 10.95 11.50 11,404 -0.30(-2.54%)
May 22, 2019 12.06 12.06 11.43 11.80 3,300 -0.21(-1.75%)
May 21, 2019 11.88 12.01 11.45 12.01 22,420 +0.01(+0.08%)
May 17, 2019 12.00 12.00 12.00 0 -0.18(-1.48%)
May 16, 2019 12.70 12.88 12.18 12.18 66,314 -0.45(-3.56%)
May 15, 2019 12.40 13.00 12.15 12.63 18,785 +0.28(+2.27%)
May 14, 2019 12.50 12.50 12.18 12.35 3,300 -0.15(-1.20%)
May 13, 2019 12.82 12.82 12.41 12.50 5,594 -0.75(-5.66%)
May 10, 2019 12.50 13.35 12.50 13.25 37,330 +0.00(+0.00%)
May 09, 2019 12.50 13.25 11.90 13.25 32,799 +0.75(+6.00%)
May 08, 2019 12.65 13.15 12.50 12.50 38,894 -0.10(-0.79%)
May 07, 2019 12.81 13.15 12.04 12.60 6,395 -0.29(-2.25%)
May 06, 2019 13.13 13.59 12.87 12.89 14,087 -0.11(-0.85%)
May 03, 2019 13.40 13.40 12.99 13.00 13,080 +0.00(+0.00%)
May 02, 2019 13.25 13.40 12.80 13.00 10,177 -0.20(-1.52%)
May 01, 2019 13.25 13.30 13.20 13.20 7,520 -0.20(-1.49%)
Apr 30, 2019 13.45 13.45 13.21 13.40 24,939 -0.10(-0.74%)
Apr 29, 2019 13.80 13.80 13.00 13.50 28,344 +0.08(+0.60%)
Apr 26, 2019 13.75 13.75 13.40 13.42 44,506 -0.13(-0.96%)
Apr 25, 2019 13.60 13.60 13.27 13.55 25,464 +0.08(+0.59%)
Apr 24, 2019 13.76 13.90 13.30 13.47 22,302 -0.23(-1.68%)
Apr 23, 2019 13.90 13.92 13.70 13.70 40,609 -0.30(-2.14%)
Apr 22, 2019 14.10 14.10 13.77 14.00 52,034 -0.03(-0.21%)
Apr 18, 2019 14.03 14.03 14.03 0 -0.15(-1.06%)
Apr 17, 2019 14.05 14.19 13.99 14.18 26,860 +0.19(+1.36%)
Apr 16, 2019 13.95 14.19 13.90 13.99 78,625 +0.09(+0.65%)
Apr 15, 2019 14.35 14.35 13.51 13.90 94,063 -0.19(-1.35%)
Apr 12, 2019 14.00 14.30 13.75 14.09 288,791 -1.41(-9.10%)
Apr 11, 2019 16.59 16.75 15.15 15.50 128,605 -0.47(-2.94%)
Apr 10, 2019 14.75 16.39 14.25 15.97 33,042 -0.52(-3.15%)
Apr 09, 2019 16.80 16.89 16.33 16.49 17,777 -0.49(-2.89%)
Apr 08, 2019 16.99 17.15 16.86 16.98 55,590 +0.35(+2.10%)
Apr 05, 2019 17.10 17.10 16.52 16.63 20,288 -0.47(-2.75%)
Apr 04, 2019 16.75 17.10 16.50 17.10 26,579 +0.36(+2.15%)
Apr 03, 2019 16.75 16.75 16.31 16.74 64,525 -0.16(-0.95%)
Apr 02, 2019 17.90 17.90 16.75 16.90 41,923 -0.90(-5.06%)
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.