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 (%)
Aug 30, 2019 8.540 8.540 8.540 0 -0.46(-5.11%)
Aug 29, 2019 9.240 9.270 8.690 9.000 73,117 +0.10(+1.12%)
Aug 28, 2019 7.600 9.350 7.600 8.900 223,390 +1.50(+20.27%)
Aug 27, 2019 7.370 7.910 7.350 7.400 160,895 +0.35(+4.96%)
Aug 26, 2019 6.500 7.050 6.500 7.050 56,905 +0.58(+8.96%)
Aug 23, 2019 6.850 8.000 6.470 6.470 3,370 -0.36(-5.27%)
Aug 22, 2019 6.850 6.950 6.750 6.830 6,468 -0.12(-1.73%)
Aug 21, 2019 7.370 7.370 6.950 6.950 31,930 -0.47(-6.33%)
Aug 20, 2019 7.400 7.420 7.300 7.420 4,833 -0.08(-1.07%)
Aug 19, 2019 7.520 7.630 7.400 7.500 16,348 +0.23(+3.16%)
Aug 16, 2019 7.500 7.500 7.270 7.270 5,360 -0.23(-3.07%)
Aug 15, 2019 7.810 7.810 7.400 7.500 13,040 -0.30(-3.85%)
Aug 14, 2019 8.400 8.400 7.800 7.800 15,664 -0.83(-9.62%)
Aug 13, 2019 7.750 8.630 7.700 8.630 26,713 +0.64(+8.01%)
Aug 12, 2019 7.400 7.990 7.300 7.990 11,247 +0.59(+7.97%)
Aug 09, 2019 7.400 7.500 7.390 7.400 5,899 +0.10(+1.37%)
Aug 08, 2019 7.300 7.390 7.270 7.300 1,254 +0.00(+0.00%)
Aug 07, 2019 7.920 7.930 7.300 7.300 16,066 -0.65(-8.18%)
Aug 06, 2019 7.890 7.950 7.800 7.950 3,186 +0.10(+1.27%)
Aug 02, 2019 7.850 7.850 7.850 0 +0.15(+1.95%)
Aug 01, 2019 6.960 7.830 6.950 7.700 20,041 +0.60(+8.45%)
Jul 31, 2019 7.210 7.210 6.850 7.100 39,902 -0.15(-2.07%)
Jul 30, 2019 7.520 7.550 7.250 7.250 7,745 -0.27(-3.59%)
Jul 29, 2019 8.350 8.350 7.100 7.520 50,138 -0.88(-10.48%)
Jul 26, 2019 8.500 8.580 8.400 8.400 11,761 -0.05(-0.59%)
Jul 25, 2019 8.550 8.550 8.450 8.450 1,160 +0.05(+0.60%)
Jul 24, 2019 8.650 8.650 8.400 8.400 25,486 -0.30(-3.45%)
Jul 23, 2019 8.630 8.850 8.300 8.700 9,697 +0.10(+1.16%)
Jul 22, 2019 8.700 8.700 8.600 8.600 5,432 -0.25(-2.82%)
Jul 19, 2019 8.750 8.850 8.700 8.850 4,100 +0.05(+0.57%)
Jul 18, 2019 9.190 9.190 8.770 8.800 7,619 -0.35(-3.83%)
Jul 17, 2019 8.900 9.240 8.810 9.150 13,144 +0.15(+1.67%)
Jul 16, 2019 8.450 9.150 8.450 9.000 47,586 +0.65(+7.78%)
Jul 15, 2019 8.970 8.970 8.350 8.350 10,516 -0.65(-7.22%)
Jul 12, 2019 8.850 9.160 8.850 9.000 46,522 +0.35(+4.05%)
Jul 11, 2019 8.380 9.020 8.150 8.650 54,911 +0.34(+4.09%)
Jul 10, 2019 8.600 8.600 7.990 8.310 46,360 -0.14(-1.66%)
Jul 09, 2019 9.400 9.400 8.450 8.450 22,550 -1.02(-10.77%)
Jul 08, 2019 9.800 9.820 9.450 9.470 8,133 -0.28(-2.87%)
Jul 05, 2019 9.900 9.900 9.740 9.750 3,450 -0.20(-2.01%)
Jul 04, 2019 9.850 9.950 9.800 9.950 5,200 +0.00(+0.00%)
Jul 03, 2019 10.03 10.05 9.850 9.950 12,190 -0.10(-1.00%)
Jul 02, 2019 9.840 10.05 9.780 10.05 23,870 +0.28(+2.81%)
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%)
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.