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 (%)
Feb 28, 2020 4.250 4.880 4.150 4.740 23,757 +0.29(+6.52%)
Feb 27, 2020 4.290 4.500 4.200 4.450 17,152 -0.15(-3.26%)
Feb 26, 2020 4.600 4.610 4.090 4.600 32,777 -0.03(-0.65%)
Feb 25, 2020 4.750 4.750 4.580 4.630 25,650 -0.02(-0.43%)
Feb 24, 2020 4.400 4.740 4.350 4.650 36,250 +0.10(+2.20%)
Feb 21, 2020 4.500 4.750 4.260 4.550 52,645 +0.05(+1.11%)
Feb 20, 2020 4.880 4.930 4.400 4.500 79,170 -0.38(-7.79%)
Feb 19, 2020 4.800 5.090 4.800 4.880 77,210 +0.18(+3.83%)
Feb 18, 2020 5.050 5.050 4.500 4.700 108,525 -0.20(-4.08%)
Feb 14, 2020 4.900 4.900 4.900 0 -0.19(-3.73%)
Feb 13, 2020 5.350 5.350 4.950 5.090 72,250 -0.21(-3.96%)
Feb 12, 2020 5.300 5.300 5.120 5.300 22,473 +0.29(+5.79%)
Feb 11, 2020 5.100 5.180 4.830 5.010 42,905 +0.01(+0.20%)
Feb 10, 2020 5.350 5.450 4.940 5.000 45,060 -0.25(-4.76%)
Feb 07, 2020 5.000 5.250 4.810 5.250 14,950 +0.25(+5.00%)
Feb 06, 2020 4.810 5.180 4.550 5.000 4,673 +0.15(+3.09%)
Feb 05, 2020 4.920 4.950 4.750 4.850 21,120 -0.08(-1.62%)
Feb 04, 2020 5.090 5.090 4.800 4.930 37,278 +0.03(+0.61%)
Feb 03, 2020 5.000 5.200 4.630 4.900 38,359 -0.20(-3.92%)
Jan 31, 2020 5.110 5.250 4.600 5.100 191,182 -0.08(-1.54%)
Jan 30, 2020 5.170 5.230 5.050 5.180 30,603 +0.03(+0.58%)
Jan 29, 2020 5.100 5.280 5.100 5.150 20,115 +0.05(+0.98%)
Jan 28, 2020 5.050 5.260 5.050 5.100 6,393 +0.08(+1.59%)
Jan 27, 2020 5.100 5.130 4.900 5.020 31,438 -0.08(-1.57%)
Jan 24, 2020 5.300 5.400 5.000 5.100 57,852 -0.20(-3.77%)
Jan 23, 2020 5.500 5.600 5.200 5.300 28,509 -0.19(-3.46%)
Jan 22, 2020 5.650 5.650 5.260 5.490 23,926 -0.21(-3.68%)
Jan 21, 2020 5.500 5.870 5.500 5.700 26,568 +0.15(+2.70%)
Jan 20, 2020 5.540 5.640 5.290 5.550 30,344 +0.05(+0.91%)
Jan 17, 2020 5.150 5.650 5.080 5.500 21,019 +0.45(+8.91%)
Jan 16, 2020 5.540 5.540 5.050 5.050 11,721 -0.42(-7.68%)
Jan 15, 2020 5.500 5.570 5.400 5.470 15,358 +0.05(+0.92%)
Jan 14, 2020 5.070 5.700 5.070 5.420 31,901 +0.47(+9.49%)
Jan 13, 2020 5.100 5.110 4.920 4.950 28,158 -0.14(-2.75%)
Jan 10, 2020 5.250 5.270 4.900 5.090 33,100 -0.17(-3.23%)
Jan 09, 2020 5.100 5.350 5.100 5.260 23,688 +0.26(+5.20%)
Jan 08, 2020 5.110 5.430 4.900 5.000 51,647 +0.00(+0.00%)
Jan 07, 2020 5.400 5.400 4.810 5.000 34,686 -0.30(-5.66%)
Jan 06, 2020 5.800 5.820 5.000 5.300 43,575 -0.52(-8.93%)
Jan 03, 2020 5.850 5.850 5.700 5.820 4,300 -0.08(-1.36%)
Jan 02, 2020 5.960 5.960 5.750 5.900 2,550 -0.05(-0.84%)
Dec 31, 2019 5.950 5.950 5.950 0 +0.06(+1.02%)
Dec 30, 2019 5.460 5.890 5.460 5.890 15,449 +0.19(+3.33%)
Dec 27, 2019 5.800 5.970 5.400 5.700 11,722 -0.15(-2.56%)
Dec 24, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 23, 2019 6.240 6.240 5.850 5.850 21,647 -0.05(-0.85%)
Dec 20, 2019 6.000 6.120 5.850 5.900 23,001 +0.19(+3.33%)
Dec 19, 2019 5.810 5.900 5.710 5.710 20,520 -0.19(-3.22%)
Dec 18, 2019 5.990 5.990 5.800 5.900 5,058 +0.10(+1.72%)
Dec 17, 2019 5.690 6.000 5.690 5.800 5,534 +0.10(+1.75%)
Dec 16, 2019 5.740 6.040 5.600 5.700 22,111 -0.15(-2.56%)
Dec 13, 2019 5.700 6.060 5.700 5.850 10,585 +0.10(+1.74%)
Dec 12, 2019 5.900 6.050 5.700 5.750 14,008 -0.15(-2.54%)
Dec 11, 2019 5.880 6.000 5.620 5.900 22,731 +0.11(+1.90%)
Dec 10, 2019 5.900 5.910 5.750 5.790 5,670 +0.05(+0.87%)
Dec 09, 2019 6.090 6.130 5.740 5.740 17,599 -0.28(-4.65%)
Dec 06, 2019 6.240 6.240 5.500 6.020 43,003 -0.23(-3.68%)
Dec 05, 2019 6.490 6.490 6.150 6.250 30,489 -0.04(-0.64%)
Dec 04, 2019 6.400 6.460 6.250 6.290 82,578 -0.01(-0.16%)
Dec 03, 2019 6.480 6.600 6.210 6.300 47,801 -0.10(-1.56%)
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.