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

(TSX: ATD )

77.75 +0.37 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 77.31 0 +0.05(+0.06%)
Mar 27, 2024 77.73 77.92 77.00 77.26 2,360,026 +0.09(+0.12%)
Mar 26, 2024 76.64 78.28 76.22 77.17 2,867,139 -0.60(-0.77%)
Mar 25, 2024 77.53 78.50 77.09 77.77 3,240,214 -0.13(-0.17%)
Mar 22, 2024 77.68 78.25 76.09 77.90 2,241,273 -0.19(-0.24%)
Mar 21, 2024 76.00 79.00 74.83 78.09 3,891,792 -3.43(-4.21%)
Mar 20, 2024 82.35 82.48 80.91 81.52 985,889 -0.84(-1.02%)
Mar 19, 2024 80.93 82.65 80.93 82.36 1,158,542 +1.50(+1.86%)
Mar 18, 2024 83.85 84.38 80.63 80.86 1,456,720 -2.86(-3.42%)
Mar 15, 2024 83.42 84.59 82.46 83.72 5,387,058 +1.19(+1.44%)
Mar 14, 2024 82.62 83.05 81.93 82.53 1,370,445 -0.55(-0.66%)
Mar 13, 2024 83.21 83.74 82.73 83.08 1,797,131 -0.40(-0.48%)
Mar 12, 2024 82.89 83.68 82.75 83.48 1,133,516 +0.95(+1.15%)
Mar 11, 2024 82.93 83.56 82.17 82.53 1,086,096 -0.03(-0.04%)
Mar 08, 2024 85.24 85.27 82.20 82.56 1,019,738 -2.46(-2.89%)
Mar 07, 2024 84.08 85.15 83.66 85.02 799,075 +1.45(+1.74%)
Mar 06, 2024 83.81 84.37 83.36 83.57 680,732 -0.08(-0.10%)
Mar 05, 2024 83.50 84.78 83.32 83.65 1,138,109 +0.10(+0.12%)
Mar 04, 2024 83.91 84.20 83.33 83.55 591,933 -0.47(-0.56%)
Mar 01, 2024 83.86 84.47 83.31 84.02 775,776 -0.15(-0.18%)
Feb 29, 2024 84.50 85.08 84.06 84.17 2,057,865 -0.38(-0.45%)
Feb 28, 2024 86.00 86.30 84.35 84.55 1,153,581 -1.42(-1.65%)
Feb 27, 2024 85.80 86.55 85.40 85.97 1,032,588 -0.13(-0.15%)
Feb 26, 2024 86.41 87.27 85.98 86.10 1,184,534 -0.17(-0.20%)
Feb 23, 2024 86.19 86.81 85.73 86.27 1,039,517 +0.08(+0.09%)
Feb 22, 2024 85.10 86.76 85.08 86.19 1,443,415 +1.53(+1.81%)
Feb 21, 2024 84.79 85.61 84.51 84.66 1,002,174 -0.41(-0.48%)
Feb 20, 2024 82.01 85.25 82.01 85.07 1,619,793 +3.07(+3.74%)
Feb 16, 2024 82.00 0 -1.27(-1.53%)
Feb 15, 2024 84.32 84.90 83.01 83.27 1,386,069 -1.02(-1.21%)
Feb 14, 2024 80.90 84.46 80.90 84.29 1,676,304 +3.65(+4.53%)
Feb 13, 2024 80.26 80.94 79.90 80.64 1,491,734 +0.06(+0.07%)
Feb 12, 2024 81.01 81.67 80.40 80.58 487,023 -0.55(-0.68%)
Feb 09, 2024 80.08 81.38 79.97 81.13 1,444,128 +1.04(+1.30%)
Feb 08, 2024 79.25 80.21 78.61 80.09 820,381 +0.85(+1.07%)
Feb 07, 2024 79.07 79.78 78.72 79.24 501,554 +0.05(+0.06%)
Feb 06, 2024 79.31 79.46 78.62 79.19 549,889 +0.49(+0.62%)
Feb 05, 2024 80.53 80.63 78.56 78.70 666,498 -1.36(-1.70%)
Feb 02, 2024 80.29 80.60 79.40 80.06 641,003 -0.23(-0.29%)
Feb 01, 2024 79.10 80.42 79.10 80.29 715,417 +1.51(+1.92%)
Jan 31, 2024 80.03 80.42 78.66 78.78 1,330,703 -1.50(-1.87%)
Jan 30, 2024 79.99 80.59 79.43 80.28 682,662 +0.26(+0.32%)
Jan 29, 2024 79.65 80.09 79.40 80.02 546,512 +0.37(+0.46%)
Jan 26, 2024 80.58 80.89 79.56 79.65 674,512 -0.94(-1.17%)
Jan 25, 2024 81.31 81.52 80.39 80.59 743,477 -0.77(-0.95%)
Jan 24, 2024 81.57 82.32 81.20 81.36 699,449 -0.09(-0.11%)
Jan 23, 2024 80.92 81.70 80.63 81.45 1,024,989 +0.34(+0.42%)
Jan 22, 2024 81.95 81.95 80.48 81.11 925,265 -0.59(-0.72%)
Jan 19, 2024 81.49 81.73 80.67 81.70 1,413,437 +0.40(+0.49%)
Jan 18, 2024 79.20 81.31 79.15 81.30 1,259,927 +2.39(+3.03%)
Jan 17, 2024 78.52 79.24 77.60 78.91 1,223,133 +0.10(+0.13%)
Jan 16, 2024 78.37 79.50 77.11 78.81 1,744,972 +0.64(+0.82%)
Jan 15, 2024 78.00 78.44 77.81 78.17 438,397 +0.15(+0.19%)
Jan 12, 2024 80.08 80.22 77.89 78.02 1,233,166 -1.77(-2.22%)
Jan 11, 2024 80.40 80.78 78.85 79.79 901,055 -0.57(-0.71%)
Jan 10, 2024 79.64 80.82 79.43 80.36 1,151,172 +0.74(+0.93%)
Jan 09, 2024 79.89 79.90 79.10 79.62 1,554,151 -0.40(-0.50%)
Jan 08, 2024 79.33 80.05 78.69 80.02 1,070,744 +0.85(+1.07%)
Jan 05, 2024 79.25 79.88 78.74 79.17 940,477 -0.14(-0.18%)
Jan 04, 2024 78.50 79.39 78.46 79.31 870,129 +1.00(+1.28%)
Jan 03, 2024 77.85 78.85 77.85 78.31 543,354 +0.24(+0.31%)
Jan 02, 2024 77.75 78.19 77.26 78.07 762,677 +0.04(+0.05%)
Dec 29, 2023 78.03 0 +0.54(+0.70%)
Dec 28, 2023 77.38 78.69 77.38 77.49 957,854 +0.09(+0.12%)
Dec 27, 2023 76.00 77.67 75.97 77.40 903,482 +1.38(+1.82%)
Dec 22, 2023 76.02 0 +1.30(+1.74%)
Dec 21, 2023 74.76 75.56 74.55 74.72 908,234 -0.01(-0.01%)
Dec 20, 2023 76.00 76.26 74.68 74.73 1,434,608 -1.31(-1.72%)
Dec 19, 2023 75.39 76.30 75.00 76.04 998,187 +1.30(+1.74%)
Dec 18, 2023 74.29 74.98 73.96 74.74 1,064,192 +0.46(+0.62%)
Dec 15, 2023 74.51 75.00 74.09 74.28 5,933,190 -0.20(-0.27%)
Dec 14, 2023 77.04 77.32 73.04 74.48 1,881,342 -2.80(-3.62%)
Dec 13, 2023 76.94 77.41 76.08 77.28 1,374,814 +0.45(+0.59%)
Dec 12, 2023 76.51 76.96 75.37 76.83 1,773,465 +0.37(+0.48%)
Dec 11, 2023 76.54 77.13 76.09 76.46 1,274,224 -0.10(-0.13%)
Dec 08, 2023 77.13 77.48 76.38 76.56 1,100,449 -0.45(-0.58%)
Dec 07, 2023 77.90 77.90 76.89 77.01 1,213,219 -0.58(-0.75%)
Dec 06, 2023 77.55 78.47 77.48 77.59 1,170,552 +0.07(+0.09%)
Dec 05, 2023 78.12 78.81 77.17 77.52 1,680,873 -0.47(-0.60%)
Dec 04, 2023 77.49 78.28 76.39 77.99 1,081,368 +1.06(+1.38%)
Dec 01, 2023 77.26 77.50 75.66 76.93 1,289,143 -0.47(-0.61%)
Nov 30, 2023 76.41 77.58 75.10 77.40 2,433,939 +1.17(+1.53%)
Nov 29, 2023 77.90 77.90 74.50 76.23 2,255,437 -2.52(-3.20%)
Nov 28, 2023 78.80 79.54 78.10 78.75 1,267,292 +0.00(+0.00%)
Nov 27, 2023 79.20 79.46 78.60 78.75 1,085,258 -0.45(-0.57%)
Nov 24, 2023 78.77 79.49 78.65 79.20 318,239 +0.24(+0.30%)
Nov 23, 2023 80.25 80.28 78.90 78.96 323,339 -1.07(-1.34%)
Nov 22, 2023 78.20 80.25 78.16 80.03 1,237,925 +1.74(+2.22%)
Nov 21, 2023 78.40 79.24 77.97 78.29 1,001,586 -0.56(-0.71%)
Nov 20, 2023 78.11 78.96 77.71 78.85 719,302 +0.61(+0.78%)
Nov 17, 2023 78.13 78.66 77.84 78.24 752,879 +0.16(+0.20%)
Nov 16, 2023 77.10 78.34 77.10 78.08 898,980 +0.70(+0.90%)
Nov 15, 2023 79.00 79.12 77.19 77.38 1,478,571 -1.16(-1.48%)
Nov 14, 2023 79.12 79.52 78.30 78.54 887,532 -0.26(-0.33%)
Nov 13, 2023 78.77 78.95 78.62 78.80 750,556 +0.15(+0.19%)
Nov 10, 2023 78.68 78.90 78.01 78.65 977,566 +0.08(+0.10%)
Nov 09, 2023 78.15 79.06 78.08 78.57 754,860 +0.45(+0.58%)
Nov 08, 2023 77.79 78.48 77.57 78.12 588,961 +0.69(+0.89%)
Nov 07, 2023 77.40 78.00 76.93 77.43 760,822 +0.16(+0.21%)
Nov 06, 2023 77.00 77.60 76.55 77.27 608,536 +0.47(+0.61%)
Nov 03, 2023 78.00 78.00 76.29 76.80 1,109,666 -1.20(-1.54%)
Nov 02, 2023 76.69 78.10 76.67 78.00 947,218 +1.61(+2.11%)
Nov 01, 2023 75.89 76.90 75.49 76.39 866,266 +0.90(+1.19%)
Oct 31, 2023 74.92 76.02 74.49 75.49 1,415,963 +0.57(+0.76%)
Oct 30, 2023 73.21 74.94 73.21 74.92 968,950 +2.06(+2.83%)
Oct 27, 2023 73.87 74.03 72.59 72.86 692,443 -0.89(-1.21%)
Oct 26, 2023 73.72 74.41 73.62 73.75 635,469 -0.06(-0.08%)
Oct 25, 2023 72.79 74.46 72.79 73.81 814,437 +0.88(+1.21%)
Oct 24, 2023 73.46 73.46 72.45 72.93 771,955 -0.36(-0.49%)
Oct 23, 2023 73.30 74.03 73.20 73.29 584,652 -0.20(-0.27%)
Oct 20, 2023 73.80 74.02 73.29 73.49 675,507 -0.31(-0.42%)
Oct 19, 2023 73.80 74.20 73.44 73.80 710,501 -0.13(-0.18%)
Oct 18, 2023 74.08 74.95 73.91 73.93 892,828 -0.57(-0.77%)
Oct 17, 2023 73.80 74.85 73.80 74.50 792,802 +0.49(+0.66%)
Oct 16, 2023 74.64 74.64 73.74 74.01 1,066,185 -0.39(-0.52%)
Oct 13, 2023 75.00 75.41 74.01 74.40 1,119,545 -0.28(-0.37%)
Oct 12, 2023 74.52 75.21 74.10 74.68 1,077,664 +0.34(+0.46%)
Oct 11, 2023 72.98 74.39 72.68 74.34 1,299,131 +1.70(+2.34%)
Oct 10, 2023 72.28 73.08 71.89 72.64 1,234,465 +0.77(+1.07%)
Oct 06, 2023 71.87 0 -0.15(-0.21%)
Oct 05, 2023 71.05 73.02 71.05 72.02 1,427,965 +0.36(+0.50%)
Oct 04, 2023 71.00 71.94 70.71 71.66 1,013,497 +0.61(+0.86%)
Oct 03, 2023 69.85 71.15 69.42 71.05 1,171,576 +0.91(+1.30%)
Oct 02, 2023 68.99 70.47 68.93 70.14 1,283,304 +1.16(+1.68%)
Sep 29, 2023 71.32 71.48 68.93 68.98 2,356,505 -2.34(-3.28%)
Sep 28, 2023 70.28 71.37 70.13 71.32 1,152,218 +1.05(+1.49%)
Sep 27, 2023 70.14 70.59 69.64 70.27 1,562,868 +0.32(+0.46%)
Sep 26, 2023 70.01 70.37 69.41 69.95 2,666,271 -0.43(-0.61%)
Sep 25, 2023 70.61 70.52 70.17 70.38 788,756 -0.35(-0.49%)
Sep 22, 2023 70.71 71.16 70.26 70.73 832,112 +0.10(+0.14%)
Sep 21, 2023 71.38 71.64 70.07 70.63 1,535,319 -0.76(-1.06%)
Sep 20, 2023 71.40 72.23 71.38 71.39 1,016,151 -0.03(-0.04%)
Sep 19, 2023 72.49 72.58 71.33 71.42 1,161,986 -1.32(-1.81%)
Sep 18, 2023 73.38 73.54 72.69 72.74 844,485 -0.65(-0.89%)
Sep 15, 2023 73.99 74.49 72.96 73.39 5,200,283 -0.42(-0.57%)
Sep 14, 2023 73.22 73.97 73.15 73.81 1,942,149 +0.80(+1.10%)
Sep 13, 2023 72.37 73.10 72.06 73.01 1,278,465 +0.87(+1.21%)
Sep 12, 2023 72.10 72.41 71.65 72.14 1,576,496 +0.04(+0.06%)
Sep 11, 2023 71.58 72.32 71.36 72.10 1,222,870 +0.60(+0.84%)
Sep 08, 2023 70.15 71.51 70.15 71.50 1,027,369 +1.35(+1.92%)
Sep 07, 2023 70.59 71.76 70.11 70.15 1,848,903 -1.41(-1.97%)
Sep 06, 2023 71.84 72.09 70.78 71.56 1,363,042 -0.37(-0.51%)
Sep 05, 2023 72.23 72.98 71.50 71.93 1,021,137 -0.46(-0.64%)
Sep 01, 2023 72.39 0 +1.73(+2.45%)
Aug 31, 2023 71.22 71.66 70.51 70.66 1,866,238 -0.60(-0.84%)
Aug 30, 2023 71.50 71.77 71.16 71.26 1,015,267 -0.05(-0.07%)
Aug 29, 2023 69.74 71.37 69.60 71.31 979,130 +1.27(+1.81%)
Aug 28, 2023 71.39 71.63 70.00 70.04 823,708 -1.25(-1.75%)
Aug 25, 2023 70.95 71.88 70.93 71.29 1,560,079 +0.44(+0.62%)
Aug 24, 2023 69.77 70.99 69.43 70.85 1,601,832 +1.20(+1.72%)
Aug 23, 2023 68.78 69.89 68.61 69.65 1,101,985 +1.05(+1.53%)
Aug 22, 2023 69.15 69.34 68.41 68.60 1,172,682 -0.57(-0.82%)
Aug 21, 2023 69.64 69.83 69.03 69.17 1,436,334 -0.33(-0.47%)
Aug 18, 2023 69.86 69.86 68.95 69.50 1,139,186 -0.35(-0.50%)
Aug 17, 2023 68.99 69.96 68.73 69.85 1,290,792 +1.25(+1.82%)
Aug 16, 2023 68.53 69.21 68.20 68.60 925,626 +0.11(+0.16%)
Aug 15, 2023 69.11 69.58 68.30 68.49 1,177,213 -1.03(-1.48%)
Aug 14, 2023 69.57 69.90 68.09 69.52 1,037,418 -0.21(-0.30%)
Aug 11, 2023 68.67 69.78 68.60 69.73 834,603 +0.82(+1.19%)
Aug 10, 2023 67.66 68.97 67.66 68.91 903,056 +1.30(+1.92%)
Aug 09, 2023 67.24 67.73 67.03 67.61 703,708 +0.38(+0.57%)
Aug 08, 2023 66.09 67.34 65.86 67.23 1,284,346 +1.24(+1.88%)
Aug 04, 2023 65.99 0 +0.18(+0.27%)
Aug 03, 2023 65.74 66.24 65.34 65.81 1,070,241 -0.22(-0.33%)
Aug 02, 2023 66.44 66.59 65.56 66.03 1,135,870 -0.74(-1.11%)
Aug 01, 2023 66.50 67.01 66.10 66.77 594,474 +0.01(+0.01%)
Jul 31, 2023 66.81 67.44 66.59 66.76 878,669 +0.07(+0.10%)
Jul 28, 2023 67.25 67.54 66.69 66.69 720,906 -0.26(-0.39%)
Jul 27, 2023 67.29 67.73 66.75 66.95 531,707 -0.20(-0.30%)
Jul 26, 2023 66.94 67.29 66.30 67.15 1,630,404 +0.06(+0.09%)
Jul 25, 2023 67.31 67.48 66.55 67.09 870,924 -0.06(-0.09%)
Jul 24, 2023 67.59 67.67 67.10 67.15 696,825 -0.48(-0.71%)
Jul 21, 2023 67.40 67.95 67.20 67.63 1,004,168 +0.50(+0.74%)
Jul 20, 2023 66.99 67.31 66.53 67.13 481,574 +0.05(+0.07%)
Jul 19, 2023 67.35 67.56 67.02 67.08 633,534 -0.25(-0.37%)
Jul 18, 2023 67.99 68.01 67.05 67.33 952,897 +0.19(+0.28%)
Jul 17, 2023 66.60 67.33 66.40 67.14 641,406 +0.26(+0.39%)
Jul 14, 2023 66.31 66.88 66.30 66.88 904,638 +0.57(+0.86%)
Jul 13, 2023 65.57 66.59 65.57 66.31 924,920 +0.86(+1.31%)
Jul 12, 2023 65.66 65.66 64.95 65.45 729,346 +0.05(+0.08%)
Jul 11, 2023 65.13 65.56 64.82 65.40 747,472 +0.31(+0.48%)
Jul 10, 2023 65.36 65.69 64.94 65.09 670,591 -0.17(-0.26%)
Jul 07, 2023 66.00 66.37 65.15 65.26 1,256,588 -0.94(-1.42%)
Jul 06, 2023 67.39 67.65 66.16 66.20 1,540,388 -1.80(-2.65%)
Jul 05, 2023 67.52 68.39 67.51 68.00 1,122,808 +0.32(+0.47%)
Jul 04, 2023 68.11 68.58 67.51 67.68 436,839 -0.25(-0.37%)
Jun 30, 2023 67.93 0 +0.00(+0.00%)
Jun 29, 2023 68.20 68.26 67.66 67.93 1,309,389 -0.07(-0.10%)
Jun 28, 2023 66.66 68.90 66.53 68.00 2,037,683 +2.65(+4.06%)
Jun 27, 2023 64.73 65.43 64.47 65.35 915,005 +0.59(+0.91%)
Jun 26, 2023 63.31 64.98 63.29 64.76 4,136,482 +1.28(+2.02%)
Jun 23, 2023 64.51 64.54 63.35 63.48 1,272,828 -1.26(-1.95%)
Jun 22, 2023 64.75 65.48 64.48 64.74 1,342,892 +0.20(+0.31%)
Jun 21, 2023 65.18 65.61 64.51 64.54 980,134 -0.76(-1.16%)
Jun 20, 2023 64.94 65.40 64.81 65.30 1,738,453 +0.16(+0.25%)
Jun 19, 2023 64.94 65.32 64.55 65.14 288,861 +0.41(+0.63%)
Jun 16, 2023 64.98 65.73 64.64 64.73 4,846,365 -0.23(-0.35%)
Jun 15, 2023 65.19 65.93 64.88 64.96 1,258,549 -2.58(-3.82%)
May 08, 2023 67.35 67.71 66.80 67.54 539,023 +0.33(+0.49%)
May 05, 2023 66.84 67.37 66.84 67.21 455,482 +0.67(+1.01%)
May 04, 2023 67.14 67.25 66.50 66.54 697,087 -0.79(-1.17%)
May 03, 2023 67.30 67.80 67.20 67.33 707,073 +0.09(+0.13%)
May 02, 2023 67.01 67.34 66.43 67.24 886,243 -0.03(-0.04%)
May 01, 2023 67.62 67.89 67.19 67.27 486,714 -0.35(-0.52%)
Apr 28, 2023 67.31 67.93 67.21 67.62 803,957 +0.08(+0.12%)
Apr 27, 2023 67.55 68.05 67.06 67.54 1,086,717 +0.88(+1.32%)
Apr 26, 2023 66.41 67.10 66.41 66.66 768,245 +0.08(+0.12%)
Apr 25, 2023 67.45 67.76 66.37 66.58 1,102,610 -0.87(-1.29%)
Apr 24, 2023 67.44 67.95 67.23 67.45 659,975 -0.25(-0.37%)
Apr 21, 2023 66.90 67.74 66.88 67.70 771,336 +0.91(+1.36%)
Apr 20, 2023 66.00 67.39 66.00 66.79 904,120 +0.17(+0.26%)
Apr 19, 2023 66.39 67.06 66.30 66.62 894,106 +0.17(+0.26%)
Apr 18, 2023 66.80 67.16 66.06 66.45 1,159,174 -0.31(-0.46%)
Apr 17, 2023 67.98 67.99 66.71 66.76 1,295,138 -1.19(-1.75%)
Apr 14, 2023 67.76 68.18 67.75 67.95 397,231 +0.23(+0.34%)
Apr 13, 2023 67.59 67.99 67.36 67.72 769,881 +0.25(+0.37%)
Apr 12, 2023 68.01 68.13 67.05 67.47 1,281,394 -0.46(-0.68%)
Apr 11, 2023 67.59 68.37 67.59 67.93 1,082,708 +0.35(+0.52%)
Apr 10, 2023 66.90 67.70 66.85 67.58 1,178,387 +0.48(+0.72%)
Apr 06, 2023 67.10 0 +0.37(+0.55%)
Apr 05, 2023 66.25 66.84 66.25 66.73 918,829 +0.30(+0.45%)
Apr 04, 2023 67.75 67.95 66.16 66.43 970,409 -1.06(-1.57%)
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.