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

(OP: ACUT )

0.3828 -0.0370 (-8.81%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 1.000 1.050 1.000 1.050 1,149 +0.05(+5.00%)
Jul 27, 2023 1.000 130 +0.15(+17.51%)
Jul 26, 2023 0.8510 0.8510 0.8510 0.8510 1,785 -0.16(-15.74%)
Jul 24, 2023 1.010 34 +0.01(+1.00%)
Jul 21, 2023 1.010 1.015 1.000 1.000 3,350 -0.01(-0.99%)
Jul 20, 2023 1.010 1.010 1.010 1.010 121 -0.01(-0.98%)
Jul 19, 2023 1.030 1.030 1.010 1.020 2,685 -0.01(-0.97%)
Jul 18, 2023 1.210 1.210 1.000 1.030 3,362 -0.19(-15.57%)
Jul 17, 2023 1.025 1.300 1.000 1.220 24,319 +0.22(+22.00%)
Jul 14, 2023 0.8880 1.000 0.8620 1.000 3,121 +0.14(+16.01%)
Jul 13, 2023 0.9020 0.9020 0.8620 0.8620 838 -0.01(-1.49%)
Jul 12, 2023 1.013 1.013 0.8750 0.8750 4,487 -0.12(-12.06%)
Jul 11, 2023 1.052 1.210 0.8355 0.9950 5,326 +0.09(+10.56%)
Jul 10, 2023 0.9556 1.200 0.8211 0.9000 2,749 -0.10(-10.00%)
Jul 07, 2023 1.000 1.000 1.000 1.000 1,550 +0.14(+16.14%)
Jul 06, 2023 0.9200 1.000 0.8500 0.8610 6,048 -0.04(-4.39%)
Jul 05, 2023 1.150 1.216 0.8671 0.9005 28,642 -0.35(-27.96%)
Jul 03, 2023 1.270 1.270 1.200 1.250 2,211 -0.16(-11.35%)
Jun 30, 2023 1.710 1.780 1.350 1.410 12,035 -0.38(-21.23%)
Jun 29, 2023 1.950 1.950 1.790 1.790 36,306 +0.01(+0.28%)
Jun 28, 2023 1.390 1.890 1.130 1.785 50,314 +0.65(+57.27%)
Jun 27, 2023 1.185 1.310 1.100 1.135 23,203 +0.06(+5.28%)
Jun 26, 2023 0.9500 1.078 0.8562 1.078 3,643 +0.06(+5.70%)
Jun 21, 2023 1.020 10 -0.28(-21.54%)
Jun 20, 2023 1.110 1.320 0.9500 1.300 3,596 +0.15(+13.04%)
Jun 16, 2023 1.290 1.290 1.100 1.150 2,257 -0.15(-11.54%)
Jun 14, 2023 1.300 42 +0.14(+12.07%)
Jun 13, 2023 0.9999 1.160 0.9999 1.160 11,570 +0.42(+57.50%)
Jun 12, 2023 0.7310 0.9999 0.7310 0.7365 3,561 -0.23(-23.45%)
Jun 09, 2023 0.9800 0.9938 0.7960 0.9621 3,202 +0.24(+33.25%)
Jun 07, 2023 0.7220 9 -0.04(-5.01%)
Jun 06, 2023 0.7601 0.7601 0.7601 0.7601 197 -0.09(-10.80%)
Jun 05, 2023 0.8700 0.9940 0.7101 0.8521 2,312 -0.02(-2.06%)
Jun 02, 2023 0.8700 0.8700 0.8700 0.8700 200 -0.08(-8.23%)
Jun 01, 2023 0.9480 0.9480 0.9480 0.9480 865 +0.00(+0.00%)
May 31, 2023 0.8885 0.9480 0.8885 0.9480 2,053 +0.15(+18.50%)
May 30, 2023 0.8000 0.8500 0.7800 0.8000 9,135 +0.07(+9.59%)
May 26, 2023 0.8705 0.8705 0.7001 0.7300 13,553 -0.33(-31.13%)
May 25, 2023 1.050 1.060 0.8750 1.060 1,451 +0.01(+0.95%)
May 23, 2023 1.050 111 +0.05(+5.00%)
May 22, 2023 1.600 1.600 1.000 1.000 13,657 -0.55(-35.48%)
May 19, 2023 1.750 1.850 1.550 1.550 12,248 -0.15(-8.82%)
May 18, 2023 1.470 1.705 1.270 1.700 10,328 +0.24(+16.44%)
May 17, 2023 1.620 1.620 1.440 1.460 4,490 -0.12(-7.89%)
May 16, 2023 1.410 1.640 1.410 1.585 2,432 -0.19(-10.45%)
May 15, 2023 1.650 1.780 1.360 1.770 4,462 +0.00(+0.00%)
May 12, 2023 1.360 1.773 1.360 1.770 5,197 +0.21(+13.46%)
May 11, 2023 1.560 1.560 1.560 1.560 1,107 +0.00(+0.00%)
May 10, 2023 1.750 1.750 1.560 1.560 1,055 -0.19(-10.86%)
May 09, 2023 1.750 1.850 1.738 1.750 4,552 +0.00(+0.00%)
May 08, 2023 1.850 1.869 1.520 1.750 17,820 +0.10(+6.06%)
May 05, 2023 1.750 1.750 1.450 1.650 5,819 -0.10(-5.71%)
May 04, 2023 1.750 1.830 1.520 1.750 873 +0.06(+3.52%)
May 03, 2023 1.670 1.840 1.650 1.690 9,542 +0.02(+1.23%)
May 02, 2023 1.670 1.700 1.600 1.670 6,174 +0.07(+4.37%)
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.