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 11, 2020 6.510 6.510 0 +0.00(+0.00%)
Jun 10, 2020 7.200 7.300 7.090 7.100 7,024 -0.10(-1.39%)
Jun 09, 2020 7.570 7.730 7.000 7.200 41,397 -0.50(-6.49%)
Jun 08, 2020 6.500 7.700 6.500 7.700 262,866 +0.50(+6.94%)
Jun 05, 2020 7.400 7.400 6.710 7.200 38,241 -0.20(-2.70%)
Jun 04, 2020 6.570 7.400 6.570 7.400 251,567 +0.90(+13.85%)
Jun 03, 2020 6.150 6.500 6.140 6.500 132,301 +0.50(+8.33%)
Jun 02, 2020 6.230 6.230 5.790 6.000 111,967 +0.03(+0.50%)
Jun 01, 2020 5.950 6.080 5.600 5.970 71,754 +0.00(+0.00%)
May 29, 2020 6.300 6.310 5.880 5.970 18,319 -0.41(-6.43%)
May 28, 2020 6.620 7.060 6.200 6.380 155,544 -0.51(-7.40%)
May 27, 2020 7.740 7.740 6.440 6.890 32,801 -0.79(-10.29%)
May 26, 2020 7.150 8.000 7.150 7.680 134,071 +0.54(+7.56%)
May 25, 2020 7.070 7.430 6.800 7.140 15,869 +0.07(+0.99%)
May 22, 2020 5.590 7.450 5.590 7.070 334,468 +1.62(+29.72%)
May 21, 2020 5.000 5.590 5.000 5.450 322,989 +0.45(+9.00%)
May 20, 2020 4.950 5.150 4.850 5.000 129,126 +0.15(+3.09%)
May 19, 2020 4.740 5.000 4.700 4.850 116,875 +0.25(+5.43%)
May 15, 2020 4.600 4.600 4.600 0 +0.30(+6.98%)
May 14, 2020 4.350 4.450 4.250 4.300 65,200 -0.14(-3.15%)
May 13, 2020 4.600 4.640 4.420 4.440 2,100 -0.19(-4.10%)
May 12, 2020 4.440 4.790 4.430 4.630 13,794 +0.24(+5.47%)
May 11, 2020 4.320 4.390 4.200 4.390 12,000 -0.01(-0.23%)
May 08, 2020 4.450 4.470 4.400 4.400 500 -0.04(-0.90%)
May 07, 2020 4.390 4.440 4.350 4.440 4,916 +0.00(+0.00%)
May 06, 2020 4.400 4.560 4.250 4.440 38,361 -0.01(-0.22%)
May 05, 2020 4.300 4.600 4.300 4.450 10,076 +0.14(+3.25%)
May 04, 2020 4.430 4.430 4.010 4.310 4,085 -0.12(-2.71%)
May 01, 2020 4.720 4.720 4.410 4.430 5,392 -0.34(-7.13%)
Apr 30, 2020 4.880 4.900 4.710 4.770 37,686 +0.02(+0.42%)
Apr 29, 2020 4.530 4.970 4.530 4.750 59,384 +0.27(+6.03%)
Apr 28, 2020 4.510 4.600 4.420 4.480 10,351 -0.05(-1.10%)
Apr 27, 2020 4.200 4.600 4.200 4.530 29,391 +0.26(+6.09%)
Apr 24, 2020 4.330 4.480 4.170 4.270 36,875 -0.06(-1.39%)
Apr 23, 2020 4.300 4.390 4.190 4.330 33,554 +0.08(+1.88%)
Apr 22, 2020 4.200 4.400 4.130 4.250 63,252 +0.04(+0.95%)
Apr 21, 2020 3.970 4.260 3.780 4.210 66,326 +0.11(+2.68%)
Apr 20, 2020 3.600 4.200 3.550 4.100 62,320 +0.35(+9.33%)
Apr 17, 2020 3.860 3.950 3.550 3.750 56,483 -0.09(-2.34%)
Apr 16, 2020 3.850 3.890 3.630 3.840 15,594 +0.12(+3.23%)
Apr 15, 2020 3.820 3.850 3.680 3.720 22,395 -0.05(-1.33%)
Apr 14, 2020 4.050 4.050 3.730 3.770 27,552 -0.15(-3.83%)
Apr 13, 2020 3.700 4.010 3.570 3.920 26,925 +0.23(+6.23%)
Apr 09, 2020 3.690 3.690 3.690 0 -0.20(-5.14%)
Apr 08, 2020 4.000 4.050 3.850 3.890 99,254 +0.03(+0.78%)
Apr 07, 2020 3.950 4.540 3.860 3.860 109,709 -0.09(-2.28%)
Apr 06, 2020 4.090 4.200 3.930 3.950 18,702 -0.01(-0.25%)
Apr 03, 2020 4.100 4.150 3.700 3.960 19,800 -0.24(-5.71%)
Apr 02, 2020 4.000 4.300 3.990 4.200 20,625 +0.38(+9.95%)
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.