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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 6.218 6.249 6.078 6.109 1,695,148 -0.15(-2.36%)
Apr 29, 2015 6.637 6.722 6.194 6.257 1,347,552 -0.29(-4.39%)
Apr 28, 2015 6.358 6.629 6.358 6.544 879,972 +0.19(+2.93%)
Apr 27, 2015 6.482 6.583 6.334 6.358 632,226 -0.13(-2.03%)
Apr 24, 2015 6.451 6.528 6.365 6.489 731,616 +0.03(+0.48%)
Apr 23, 2015 6.521 6.552 6.412 6.458 512,667 -0.12(-1.77%)
Apr 22, 2015 6.482 6.652 6.435 6.575 674,868 +0.10(+1.56%)
Apr 21, 2015 6.583 6.595 6.443 6.474 562,304 -0.10(-1.53%)
Apr 20, 2015 6.458 6.583 6.458 6.575 643,028 +0.16(+2.42%)
Apr 17, 2015 6.497 6.513 6.365 6.420 678,453 -0.14(-2.13%)
Apr 16, 2015 6.668 6.676 6.528 6.559 632,571 -0.12(-1.86%)
Apr 15, 2015 6.753 6.792 6.652 6.684 674,400 -0.06(-0.92%)
Apr 14, 2015 6.691 6.792 6.652 6.746 1,203,255 +0.08(+1.16%)
Apr 13, 2015 6.606 6.715 6.559 6.668 979,240 +0.09(+1.30%)
Apr 10, 2015 6.521 6.598 6.482 6.583 940,708 +0.09(+1.44%)
Apr 09, 2015 6.334 6.497 6.303 6.489 954,750 +0.14(+2.20%)
Apr 08, 2015 6.272 6.350 6.202 6.350 974,652 +0.09(+1.49%)
Apr 07, 2015 6.389 6.427 6.245 6.257 1,009,743 -0.12(-1.83%)
Apr 06, 2015 6.288 6.427 6.288 6.373 1,007,990 +0.03(+0.49%)
Apr 02, 2015 6.288 6.342 6.342 6.342 1,009,980 +0.06(+0.99%)
Apr 01, 2015 6.396 6.482 6.218 6.280 1,409,049 -0.17(-2.65%)
Mar 31, 2015 6.396 6.474 6.257 6.451 1,222,981 +0.01(+0.12%)
Mar 30, 2015 6.280 6.443 6.280 6.443 1,018,596 +0.18(+2.85%)
Mar 27, 2015 6.125 6.264 6.125 6.264 1,075,252 +0.16(+2.54%)
Mar 26, 2015 6.179 6.210 6.094 6.109 1,259,515 -0.07(-1.13%)
Mar 25, 2015 6.257 6.272 6.163 6.179 949,236 -0.06(-1.00%)
Mar 24, 2015 6.117 6.249 6.101 6.241 761,213 +0.11(+1.77%)
Mar 23, 2015 6.047 6.218 6.000 6.132 1,396,128 +0.09(+1.41%)
Mar 20, 2015 5.837 6.063 5.822 6.047 1,177,735 +0.26(+4.42%)
Mar 19, 2015 5.799 5.884 5.737 5.791 686,972 -0.04(-0.67%)
Mar 18, 2015 5.752 5.896 5.713 5.830 1,286,946 +0.07(+1.21%)
Mar 17, 2015 5.760 5.830 5.744 5.760 1,015,115 -0.04(-0.67%)
Mar 16, 2015 5.830 5.861 5.791 5.799 915,724 -0.02(-0.27%)
Mar 13, 2015 5.837 5.915 5.775 5.814 1,157,056 -0.02(-0.40%)
Mar 12, 2015 5.744 5.853 5.729 5.837 754,496 +0.15(+2.59%)
Mar 11, 2015 5.612 5.713 5.581 5.690 994,545 +0.08(+1.38%)
Mar 10, 2015 5.737 5.799 5.612 5.612 1,154,213 -0.19(-3.21%)
Mar 09, 2015 5.884 5.900 5.799 5.799 588,165 -0.07(-1.19%)
Mar 06, 2015 5.814 5.938 5.806 5.868 809,365 +0.01(+0.13%)
Mar 05, 2015 5.783 5.868 5.721 5.861 1,088,465 +0.07(+1.21%)
Mar 04, 2015 5.861 5.884 5.768 5.791 994,941 -0.09(-1.58%)
Mar 03, 2015 5.884 5.907 5.845 5.884 1,342,703 -0.04(-0.66%)
Mar 02, 2015 5.907 5.946 5.845 5.923 917,270 +0.02(+0.26%)
Feb 27, 2015 5.806 5.962 5.799 5.907 1,192,090 +0.10(+1.74%)
Feb 26, 2015 5.845 5.884 5.791 5.806 1,152,233 -0.04(-0.66%)
Feb 25, 2015 5.861 5.915 5.775 5.845 888,369 -0.03(-0.53%)
Feb 24, 2015 5.954 5.977 5.814 5.876 1,345,517 -0.07(-1.17%)
Feb 23, 2015 5.977 6.008 5.868 5.946 699,065 -0.02(-0.39%)
Feb 20, 2015 6.039 6.047 5.861 5.969 768,853 -0.06(-1.03%)
Feb 19, 2015 5.954 6.140 5.954 6.031 1,151,653 +0.05(+0.78%)
Feb 18, 2015 6.063 6.132 5.915 5.985 1,169,546 -0.09(-1.41%)
Feb 17, 2015 6.055 6.078 5.977 6.070 1,319,482 +0.02(+0.26%)
Feb 13, 2015 5.876 6.055 6.055 6.055 1,381,767 +0.18(+3.04%)
Feb 12, 2015 5.837 5.915 5.799 5.876 1,707,608 +0.05(+0.80%)
Feb 11, 2015 5.791 6.035 5.473 5.830 3,969,693 -0.43(-6.94%)
Feb 10, 2015 6.171 6.264 6.078 6.264 1,179,190 +0.16(+2.54%)
Feb 09, 2015 6.156 6.257 6.101 6.109 698,725 -0.05(-0.76%)
Feb 06, 2015 6.163 6.233 6.094 6.156 675,043 +0.03(+0.51%)
Feb 05, 2015 6.063 6.194 6.000 6.125 1,212,636 +0.10(+1.68%)
Feb 04, 2015 6.264 6.288 5.969 6.024 1,509,031 -0.29(-4.67%)
Feb 03, 2015 6.334 6.427 6.171 6.319 1,630,022 +0.01(+0.12%)
Feb 02, 2015 6.163 6.311 6.101 6.311 989,202 +0.16(+2.65%)
Jan 30, 2015 6.373 6.435 6.132 6.148 882,988 -0.29(-4.46%)
Jan 29, 2015 6.396 6.458 6.264 6.435 613,639 +0.04(+0.61%)
Jan 28, 2015 6.505 6.567 6.358 6.396 656,597 -0.05(-0.84%)
Jan 27, 2015 6.521 6.621 6.443 6.451 658,647 -0.12(-1.77%)
Jan 26, 2015 6.598 6.598 6.505 6.567 568,275 -0.04(-0.59%)
Jan 23, 2015 6.606 6.660 6.552 6.606 658,716 +0.01(+0.12%)
Jan 22, 2015 6.466 6.606 6.342 6.598 646,340 +0.16(+2.53%)
Jan 21, 2015 6.373 6.536 6.334 6.435 1,008,201 +0.05(+0.85%)
Jan 20, 2015 6.544 6.559 6.373 6.381 809,141 -0.14(-2.14%)
Jan 16, 2015 6.319 6.528 6.264 6.521 1,223,591 +0.16(+2.56%)
Jan 15, 2015 6.443 6.443 6.295 6.358 1,256,282 -0.09(-1.33%)
Jan 14, 2015 6.358 6.451 6.272 6.443 796,913 +0.00(+0.00%)
Jan 13, 2015 6.505 6.722 6.404 6.443 1,170,177 -0.03(-0.48%)
Jan 12, 2015 6.637 6.637 6.420 6.474 912,475 -0.17(-2.57%)
Jan 09, 2015 6.746 6.757 6.645 6.645 804,518 -0.10(-1.50%)
Jan 08, 2015 6.505 6.761 6.497 6.746 1,449,828 +0.28(+4.32%)
Jan 07, 2015 6.544 6.606 6.420 6.466 1,422,323 -0.05(-0.83%)
Jan 06, 2015 6.684 6.753 6.404 6.521 1,805,192 -0.17(-2.55%)
Jan 05, 2015 6.792 6.792 6.598 6.691 1,065,457 -0.13(-1.93%)
Jan 02, 2015 7.041 7.142 6.761 6.823 1,011,720 -0.17(-2.44%)
Dec 31, 2014 7.041 6.994 6.994 6.994 826,664 -0.03(-0.44%)
Dec 30, 2014 7.064 7.142 6.916 7.025 1,397,702 -0.07(-0.98%)
Dec 29, 2014 7.064 7.134 7.048 7.095 912,114 +0.03(+0.44%)
Dec 26, 2014 7.103 7.142 7.033 7.064 909,458 -0.02(-0.22%)
Dec 24, 2014 7.002 7.079 7.079 7.079 514,652 +0.10(+1.45%)
Dec 23, 2014 7.017 7.025 6.916 6.979 820,452 +0.02(+0.33%)
Dec 22, 2014 6.909 7.010 6.885 6.955 1,085,096 +0.05(+0.67%)
Dec 19, 2014 6.862 6.947 6.823 6.909 1,879,685 +0.02(+0.34%)
Dec 18, 2014 6.971 6.986 6.769 6.885 1,626,705 +0.02(+0.34%)
Dec 17, 2014 6.652 6.878 6.629 6.862 1,522,426 +0.21(+3.15%)
Dec 16, 2014 6.746 6.916 6.652 6.652 2,242,303 -0.12(-1.83%)
Dec 15, 2014 6.870 6.955 6.746 6.777 1,252,780 -0.06(-0.91%)
Dec 12, 2014 6.800 6.986 6.800 6.839 1,377,631 -0.08(-1.12%)
Dec 11, 2014 7.188 7.297 6.893 6.916 4,365,339 -0.26(-3.57%)
Dec 10, 2014 7.242 7.336 7.149 7.173 1,425,211 -0.12(-1.70%)
Dec 09, 2014 7.033 7.312 6.901 7.297 1,846,701 +0.16(+2.29%)
Dec 08, 2014 7.281 7.305 7.134 7.134 1,507,460 -0.16(-2.23%)
Dec 05, 2014 7.142 7.324 7.134 7.297 1,198,652 +0.16(+2.29%)
Dec 04, 2014 7.149 7.250 7.103 7.134 1,512,912 -0.04(-0.54%)
Dec 03, 2014 6.916 7.180 6.878 7.173 1,132,944 +0.26(+3.82%)
Dec 02, 2014 6.761 7.017 6.730 6.909 1,700,577 +0.18(+2.65%)
Dec 01, 2014 6.777 6.792 6.676 6.730 1,546,906 -0.07(-1.03%)
Nov 28, 2014 7.033 7.072 6.800 6.800 1,230,535 -0.26(-3.63%)
Nov 26, 2014 6.979 7.056 7.056 7.056 887,211 +0.11(+1.56%)
Nov 25, 2014 6.986 6.986 6.932 6.947 1,023,866 -0.05(-0.67%)
Nov 24, 2014 6.909 7.010 6.870 6.994 1,044,650 +0.12(+1.81%)
Nov 21, 2014 7.033 7.056 6.816 6.870 1,463,488 -0.12(-1.78%)
Nov 20, 2014 6.924 7.002 6.909 6.994 1,613,744 +0.05(+0.67%)
Nov 19, 2014 6.901 6.986 6.792 6.947 1,133,412 +0.05(+0.67%)
Nov 18, 2014 6.986 7.002 6.893 6.901 1,095,976 -0.06(-0.89%)
Nov 17, 2014 6.932 7.025 6.847 6.963 1,363,503 -0.02(-0.22%)
Nov 14, 2014 6.847 6.994 6.839 6.979 1,912,465 +0.15(+2.16%)
Nov 13, 2014 6.924 6.955 6.831 6.831 1,452,125 -0.05(-0.68%)
Nov 12, 2014 6.684 6.909 6.684 6.878 1,729,574 +0.18(+2.67%)
Nov 11, 2014 6.854 6.893 6.691 6.699 1,376,677 -0.17(-2.49%)
Nov 10, 2014 6.652 6.979 6.645 6.870 3,067,036 +0.23(+3.51%)
Nov 07, 2014 6.598 6.715 6.559 6.637 2,483,505 +0.00(+0.00%)
Nov 06, 2014 6.652 6.684 6.536 6.637 1,712,810 +0.01(+0.12%)
Nov 05, 2014 6.559 6.687 6.552 6.629 2,050,218 +0.10(+1.55%)
Nov 04, 2014 6.451 6.571 6.396 6.528 1,596,586 +0.06(+0.96%)
Nov 03, 2014 6.443 6.583 6.389 6.466 2,576,022 +0.08(+1.21%)
Oct 31, 2014 6.288 6.389 6.202 6.389 2,708,352 +0.26(+4.18%)
Oct 30, 2014 6.342 6.365 6.125 6.132 3,645,814 -0.42(-6.40%)
Oct 29, 2014 6.171 6.753 6.132 6.552 8,139,933 +0.85(+14.99%)
Oct 28, 2014 5.636 5.806 5.612 5.698 1,772,816 +0.09(+1.66%)
Oct 27, 2014 5.550 5.628 5.589 5.605 813,950 +0.02(+0.28%)
Oct 24, 2014 5.605 5.620 5.535 5.589 764,332 +0.00(+0.00%)
Oct 23, 2014 5.573 5.667 5.496 5.589 2,196,588 +0.09(+1.69%)
Oct 22, 2014 5.519 5.624 5.480 5.496 2,385,855 -0.01(-0.14%)
Oct 21, 2014 5.372 5.550 5.372 5.504 2,148,226 +0.16(+2.90%)
Oct 20, 2014 5.317 5.418 5.263 5.348 1,375,547 +0.02(+0.44%)
Oct 17, 2014 5.387 5.387 5.294 5.325 1,125,738 -0.02(-0.29%)
Oct 16, 2014 5.069 5.372 5.053 5.341 2,593,991 +0.16(+2.99%)
Oct 15, 2014 5.092 5.224 5.030 5.185 1,803,541 +0.00(+0.00%)
Oct 14, 2014 5.154 5.240 5.115 5.185 1,340,467 +0.07(+1.37%)
Oct 13, 2014 5.123 5.216 5.100 5.115 873,404 -0.02(-0.45%)
Oct 10, 2014 5.123 5.209 5.100 5.139 1,315,556 -0.02(-0.30%)
Oct 09, 2014 5.341 5.348 5.147 5.154 2,256,580 -0.20(-3.77%)
Oct 08, 2014 5.201 5.372 5.162 5.356 1,268,748 +0.12(+2.37%)
Oct 07, 2014 5.310 5.372 5.220 5.232 1,135,787 -0.09(-1.61%)
Oct 06, 2014 5.341 5.364 5.271 5.317 932,048 -0.02(-0.44%)
Oct 03, 2014 5.294 5.372 5.236 5.341 714,691 +0.12(+2.23%)
Oct 02, 2014 5.247 5.356 5.131 5.224 2,617,208 -0.04(-0.74%)
Oct 01, 2014 5.333 5.414 5.251 5.263 1,723,595 -0.09(-1.74%)
Sep 30, 2014 5.434 5.488 5.348 5.356 1,809,230 -0.08(-1.43%)
Sep 29, 2014 5.403 5.473 5.379 5.434 1,318,916 -0.04(-0.71%)
Sep 26, 2014 5.457 5.539 5.457 5.473 1,907,583 +0.02(+0.28%)
Sep 25, 2014 5.659 5.682 5.422 5.457 1,643,846 -0.19(-3.43%)
Sep 24, 2014 5.690 5.690 5.620 5.651 1,068,573 -0.01(-0.14%)
Sep 23, 2014 5.713 5.760 5.659 5.659 947,749 -0.06(-1.09%)
Sep 22, 2014 5.760 5.830 5.643 5.721 1,203,271 -0.09(-1.60%)
Sep 19, 2014 5.900 5.946 5.775 5.814 1,868,958 -0.09(-1.58%)
Sep 18, 2014 5.892 5.938 5.884 5.907 809,124 +0.04(+0.66%)
Sep 17, 2014 5.907 5.954 5.853 5.868 2,448,544 -0.02(-0.40%)
Sep 16, 2014 5.853 5.907 5.814 5.892 1,574,221 +0.03(+0.53%)
Sep 15, 2014 5.907 5.923 5.861 5.861 1,490,791 -0.04(-0.66%)
Sep 12, 2014 6.000 6.031 5.845 5.900 1,804,973 -0.12(-1.94%)
Sep 11, 2014 6.008 6.090 6.008 6.016 2,415,044 -0.05(-0.77%)
Sep 10, 2014 6.063 6.117 6.035 6.063 1,721,277 +0.02(+0.26%)
Sep 09, 2014 6.148 6.163 5.993 6.047 1,412,977 -0.09(-1.52%)
Sep 08, 2014 6.117 6.148 6.070 6.140 1,083,900 +0.03(+0.51%)
Sep 05, 2014 6.039 6.132 6.008 6.109 658,023 +0.05(+0.90%)
Sep 04, 2014 6.070 6.117 6.031 6.055 797,207 +0.01(+0.13%)
Sep 03, 2014 6.156 6.156 6.024 6.047 1,123,091 -0.05(-0.89%)
Sep 02, 2014 6.039 6.187 5.977 6.101 1,119,718 +0.10(+1.68%)
Aug 29, 2014 6.031 6.000 6.000 6.000 905,504 +0.01(+0.13%)
Aug 28, 2014 5.946 6.008 5.876 5.993 819,808 +0.05(+0.78%)
Aug 27, 2014 5.946 6.008 5.876 5.946 691,038 -0.02(-0.26%)
Aug 26, 2014 5.946 5.993 5.892 5.962 735,034 +0.03(+0.52%)
Aug 25, 2014 5.962 6.031 5.896 5.931 3,932,334 -0.01(-0.13%)
Aug 22, 2014 5.775 6.109 5.725 5.938 4,647,213 +0.18(+3.10%)
Aug 21, 2014 5.744 5.791 5.674 5.760 4,691,244 +0.14(+2.49%)
Aug 20, 2014 5.690 5.752 5.620 5.620 1,270,544 -0.08(-1.36%)
Aug 19, 2014 5.705 5.768 5.643 5.698 1,589,308 +0.00(+0.00%)
Aug 18, 2014 5.527 5.721 5.519 5.698 1,552,806 +0.26(+4.86%)
Aug 15, 2014 5.511 5.519 5.356 5.434 1,334,272 +0.00(+0.00%)
Aug 14, 2014 5.395 5.449 5.348 5.434 1,342,259 +0.05(+0.86%)
Aug 13, 2014 5.255 5.387 5.255 5.387 758,022 +0.16(+2.97%)
Aug 12, 2014 5.279 5.348 5.224 5.232 1,055,002 -0.05(-1.03%)
Aug 11, 2014 5.255 5.317 5.224 5.286 956,432 +0.09(+1.64%)
Aug 08, 2014 5.123 5.224 5.119 5.201 880,761 +0.06(+1.21%)
Aug 07, 2014 5.232 5.263 5.115 5.139 462,368 -0.06(-1.19%)
Aug 06, 2014 5.162 5.302 5.092 5.201 996,686 +0.02(+0.45%)
Aug 05, 2014 5.053 5.185 5.007 5.178 718,667 +0.12(+2.30%)
Aug 04, 2014 5.123 5.147 5.015 5.061 1,391,716 -0.05(-1.06%)
Aug 01, 2014 5.162 5.174 5.061 5.115 1,436,578 -0.02(-0.45%)
Jul 31, 2014 5.053 5.224 4.999 5.139 1,281,772 +0.09(+1.85%)
Jul 30, 2014 4.844 5.216 4.844 5.046 2,409,690 +0.36(+7.79%)
Jul 29, 2014 4.735 4.758 4.673 4.681 409,866 -0.02(-0.50%)
Jul 28, 2014 4.758 4.774 4.650 4.704 738,262 -0.05(-1.14%)
Jul 25, 2014 4.789 4.828 4.751 4.758 402,867 -0.06(-1.29%)
Jul 24, 2014 4.883 4.921 4.782 4.821 547,953 -0.04(-0.80%)
Jul 23, 2014 4.852 4.906 4.828 4.859 525,370 +0.01(+0.16%)
Jul 22, 2014 4.852 4.890 4.828 4.852 416,394 +0.02(+0.32%)
Jul 21, 2014 4.898 4.914 4.789 4.836 343,429 -0.09(-1.74%)
Jul 18, 2014 4.836 4.952 4.836 4.921 487,962 +0.07(+1.44%)
Jul 17, 2014 4.836 4.937 4.821 4.852 700,618 -0.04(-0.79%)
Jul 16, 2014 4.976 4.976 4.875 4.890 679,813 -0.05(-0.94%)
Jul 15, 2014 4.952 5.015 4.890 4.937 513,794 -0.03(-0.63%)
Jul 14, 2014 5.022 5.030 4.906 4.968 575,148 +0.02(+0.31%)
Jul 11, 2014 4.968 5.038 4.945 4.952 451,668 -0.03(-0.62%)
Jul 10, 2014 4.952 5.046 4.929 4.984 522,272 -0.09(-1.68%)
Jul 09, 2014 5.084 5.123 5.030 5.069 312,078 +0.02(+0.31%)
Jul 08, 2014 5.123 5.154 5.030 5.053 752,970 -0.11(-2.11%)
Jul 07, 2014 5.170 5.178 5.077 5.162 501,222 -0.02(-0.45%)
Jul 03, 2014 5.162 5.185 5.185 5.185 345,892 +0.05(+1.06%)
Jul 02, 2014 5.123 5.185 5.092 5.131 506,869 +0.02(+0.46%)
Jul 01, 2014 4.984 5.302 4.976 5.108 1,474,650 +0.13(+2.65%)
Jun 30, 2014 4.914 4.984 4.875 4.976 816,537 +0.05(+0.94%)
Jun 27, 2014 4.789 4.929 4.771 4.929 1,289,515 +0.07(+1.44%)
Jun 26, 2014 4.782 4.867 4.673 4.859 630,235 +0.10(+2.12%)
Jun 25, 2014 4.665 4.774 4.658 4.758 387,225 +0.07(+1.49%)
Jun 24, 2014 4.720 4.797 4.673 4.689 630,963 -0.05(-0.98%)
Jun 23, 2014 4.774 4.797 4.665 4.735 622,224 -0.07(-1.45%)
Jun 20, 2014 4.859 4.890 4.704 4.805 1,306,483 -0.04(-0.80%)
Jun 19, 2014 4.945 4.945 4.751 4.844 627,396 -0.06(-1.27%)
Jun 18, 2014 4.813 4.921 4.774 4.906 613,527 +0.11(+2.27%)
Jun 17, 2014 4.681 4.805 4.681 4.797 605,660 +0.11(+2.32%)
Jun 16, 2014 4.743 4.758 4.658 4.689 465,136 -0.09(-1.79%)
Jun 13, 2014 4.828 4.836 4.720 4.774 370,737 -0.05(-1.13%)
Jun 12, 2014 4.875 4.921 4.797 4.828 334,486 -0.05(-1.11%)
Jun 11, 2014 4.875 4.929 4.875 4.883 520,299 -0.02(-0.47%)
Jun 10, 2014 4.852 4.929 4.813 4.906 745,521 +0.12(+2.60%)
Jun 06, 2014 4.751 4.782 4.727 4.782 802,695 +0.08(+1.65%)
Jun 05, 2014 4.611 4.774 4.595 4.704 808,295 +0.12(+2.54%)
Jun 04, 2014 4.541 4.634 4.533 4.588 511,840 +0.04(+0.85%)
Jun 03, 2014 4.557 4.603 4.526 4.549 687,679 -0.05(-1.01%)
Jun 02, 2014 4.720 4.720 4.549 4.595 658,555 -0.08(-1.66%)
May 30, 2014 4.720 4.766 4.642 4.673 1,008,406 -0.03(-0.66%)
May 29, 2014 4.821 4.821 4.658 4.704 707,692 -0.11(-2.26%)
May 28, 2014 4.727 4.844 4.696 4.813 595,591 +0.09(+1.97%)
May 27, 2014 4.735 4.766 4.689 4.720 1,123,928 +0.03(+0.66%)
May 23, 2014 4.658 4.689 4.689 4.689 556,133 +0.03(+0.70%)
May 22, 2014 4.642 4.681 4.634 4.656 164,226 +0.01(+0.13%)
May 21, 2014 4.595 4.665 4.541 4.650 684,424 +0.08(+1.70%)
May 20, 2014 4.650 4.658 4.557 4.572 968,372 -0.11(-2.32%)
May 19, 2014 4.580 4.704 4.580 4.681 361,906 +0.05(+1.17%)
May 16, 2014 4.588 4.626 4.549 4.626 378,847 +0.02(+0.51%)
May 15, 2014 4.611 4.634 4.564 4.603 600,925 -0.02(-0.50%)
May 14, 2014 4.813 4.813 4.595 4.626 667,721 -0.19(-3.87%)
May 13, 2014 4.875 4.921 4.813 4.813 541,148 -0.09(-1.74%)
May 12, 2014 4.774 4.921 4.766 4.898 736,272 +0.15(+3.10%)
May 09, 2014 4.642 4.766 4.642 4.751 486,551 +0.08(+1.66%)
May 08, 2014 4.735 4.844 4.658 4.673 584,706 -0.09(-1.95%)
May 07, 2014 4.634 4.782 4.541 4.766 775,249 +0.14(+3.02%)
May 06, 2014 4.650 4.712 4.595 4.626 738,423 -0.05(-1.16%)
May 05, 2014 4.634 4.696 4.603 4.681 614,569 +0.00(+0.00%)
May 02, 2014 4.689 4.813 4.665 4.681 584,794 +0.02(+0.33%)
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.