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 (%)
Sep 30, 2019 6.700 6.740 5.810 6.070 33,863 -0.63(-9.40%)
Sep 27, 2019 6.720 6.760 6.620 6.700 12,612 -0.05(-0.74%)
Sep 26, 2019 6.760 6.930 6.690 6.750 17,130 -0.05(-0.74%)
Sep 25, 2019 6.780 6.960 6.710 6.800 26,550 +0.10(+1.49%)
Sep 24, 2019 6.840 6.960 6.560 6.700 29,960 -0.15(-2.19%)
Sep 23, 2019 7.160 7.360 6.780 6.850 43,119 -0.35(-4.86%)
Sep 20, 2019 7.190 7.260 6.800 7.200 25,882 +0.05(+0.70%)
Sep 19, 2019 7.050 7.200 6.920 7.150 31,932 +0.09(+1.27%)
Sep 18, 2019 7.400 7.400 6.910 7.060 28,200 -0.34(-4.59%)
Sep 17, 2019 7.800 7.800 7.030 7.400 108,502 -0.40(-5.13%)
Sep 16, 2019 7.900 7.950 7.600 7.800 25,264 -0.05(-0.64%)
Sep 13, 2019 8.000 8.400 7.850 7.850 36,730 -0.13(-1.63%)
Sep 12, 2019 7.550 8.130 7.550 7.980 34,165 +0.07(+0.88%)
Sep 11, 2019 8.350 8.400 7.910 7.910 13,925 -0.30(-3.65%)
Sep 10, 2019 8.090 8.740 7.800 8.210 64,945 +0.16(+1.99%)
Sep 09, 2019 8.370 8.400 8.000 8.050 13,393 -0.37(-4.39%)
Sep 06, 2019 8.330 8.450 8.330 8.420 18,997 +0.04(+0.48%)
Sep 05, 2019 7.950 8.400 7.950 8.380 18,797 +0.53(+6.75%)
Sep 04, 2019 8.310 8.370 7.850 7.850 17,872 -0.35(-4.27%)
Sep 03, 2019 8.160 8.450 8.110 8.200 16,119 -0.34(-3.98%)
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%)
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%)
Apr 01, 2019 17.50 18.09 17.50 17.80 45,356 +0.45(+2.59%)
Mar 29, 2019 17.00 18.05 16.85 17.35 89,995 +0.40(+2.36%)
Mar 28, 2019 17.12 17.15 16.61 16.95 77,550 +0.65(+3.99%)
Mar 27, 2019 15.50 16.50 15.25 16.30 63,729 +0.85(+5.50%)
Mar 26, 2019 14.95 15.45 14.95 15.45 89,300 +0.54(+3.62%)
Mar 25, 2019 14.00 15.25 14.00 14.91 378,563 +1.21(+8.83%)
Mar 22, 2019 11.55 13.76 11.55 13.70 350,889 +2.37(+20.92%)
Mar 21, 2019 11.00 11.34 11.00 11.33 104,400 +0.21(+1.89%)
Mar 20, 2019 11.00 11.12 10.99 11.12 63,800 +0.27(+2.49%)
Mar 19, 2019 10.10 10.85 9.990 10.85 116,523 +0.81(+8.07%)
Mar 18, 2019 9.690 10.04 9.650 10.04 42,575 +0.14(+1.41%)
Mar 13, 2019 9.900 9.900 9.900 0 -0.39(-3.79%)
Mar 12, 2019 10.45 10.45 9.810 10.29 4,620 -0.26(-2.46%)
Mar 11, 2019 10.47 10.80 9.000 10.55 20,700 +0.25(+2.43%)
Mar 08, 2019 10.87 10.87 10.30 10.30 3,194 -0.49(-4.54%)
Mar 07, 2019 10.50 10.80 10.50 10.79 3,000 -0.10(-0.92%)
Mar 06, 2019 10.90 10.91 10.75 10.89 1,600 +0.14(+1.30%)
Mar 05, 2019 10.93 10.93 10.75 10.75 5,430 +0.00(+0.00%)
Mar 04, 2019 11.00 11.00 10.75 10.75 12,060 -0.25(-2.27%)
Mar 01, 2019 10.93 11.00 10.93 11.00 16,800 +0.01(+0.09%)
Feb 28, 2019 11.09 11.11 10.99 10.99 18,480 -0.01(-0.09%)
Feb 27, 2019 11.00 11.05 10.93 11.00 12,700 +0.09(+0.82%)
Feb 26, 2019 11.00 11.00 10.91 10.91 11,100 +0.11(+1.02%)
Feb 25, 2019 10.80 11.05 10.70 10.80 10,189 -0.30(-2.70%)
Feb 22, 2019 11.00 11.12 10.92 11.10 5,763 -0.10(-0.89%)
Feb 21, 2019 11.15 11.25 10.90 11.20 14,500 +0.10(+0.90%)
Feb 20, 2019 11.05 11.15 11.05 11.10 20,617 -0.05(-0.45%)
Feb 19, 2019 11.04 11.15 11.04 11.15 15,600 -0.03(-0.27%)
Feb 15, 2019 11.18 11.18 11.18 0 +0.23(+2.10%)
Feb 14, 2019 10.95 10.95 10.95 10.95 2,100 -0.05(-0.45%)
Feb 13, 2019 10.90 11.00 10.90 11.00 5,800 +0.00(+0.00%)
Feb 12, 2019 11.00 11.09 11.00 11.00 9,100 +0.00(+0.00%)
Feb 11, 2019 11.05 11.11 11.00 11.00 9,570 -0.02(-0.18%)
Feb 08, 2019 11.05 11.05 11.02 11.02 3,014 -0.08(-0.72%)
Feb 07, 2019 11.10 11.10 11.10 11.10 1,340 -0.05(-0.45%)
Feb 06, 2019 10.99 11.25 10.99 11.15 5,160 +0.15(+1.36%)
Feb 05, 2019 11.00 11.10 11.00 11.00 10,712 +0.30(+2.80%)
Feb 04, 2019 10.64 11.25 10.53 10.70 30,600 -0.05(-0.47%)
Feb 01, 2019 10.61 10.80 10.31 10.75 1,700 +0.25(+2.38%)
Jan 31, 2019 10.25 10.80 10.00 10.50 149,163 +0.50(+5.00%)
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.