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: 4:10 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, 2018 9.628 9.731 9.395 9.395 708,350 -0.27(-2.82%)
Apr 27, 2018 9.745 9.784 9.589 9.667 652,440 -0.08(-0.80%)
Apr 26, 2018 9.862 9.901 9.706 9.745 521,105 -0.12(-1.19%)
Apr 25, 2018 9.940 10.02 9.843 9.862 518,075 -0.08(-0.78%)
Apr 24, 2018 10.06 10.14 9.862 9.940 678,201 -0.04(-0.39%)
Apr 23, 2018 9.979 10.14 9.940 9.979 359,456 +0.00(+0.00%)
Apr 20, 2018 10.17 10.23 9.882 9.979 617,421 -0.23(-2.29%)
Apr 19, 2018 10.37 10.37 10.12 10.21 751,366 -0.12(-1.13%)
Apr 18, 2018 10.49 10.54 10.29 10.33 509,564 -0.12(-1.12%)
Apr 17, 2018 10.33 10.45 10.23 10.45 513,060 +0.19(+1.90%)
Apr 16, 2018 10.10 10.29 10.06 10.25 417,970 +0.19(+1.94%)
Apr 13, 2018 10.25 10.25 10.06 10.06 428,597 -0.08(-0.77%)
Apr 12, 2018 10.17 10.29 10.14 10.14 507,743 -0.04(-0.38%)
Apr 11, 2018 10.06 10.21 10.02 10.17 506,828 +0.12(+1.16%)
Apr 10, 2018 9.940 10.14 9.862 10.06 581,321 +0.23(+2.38%)
Apr 09, 2018 10.14 10.14 9.745 9.823 535,949 -0.19(-1.95%)
Apr 06, 2018 10.06 10.23 9.940 10.02 458,213 -0.16(-1.53%)
Apr 05, 2018 10.10 10.25 10.02 10.17 800,294 +0.12(+1.16%)
Apr 04, 2018 9.667 10.14 9.667 10.06 1,563,716 +0.23(+2.38%)
Apr 03, 2018 9.745 9.901 9.687 9.823 848,874 +0.19(+2.02%)
Apr 02, 2018 9.745 9.823 9.609 9.628 765,141 -0.16(-1.59%)
Mar 29, 2018 9.784 9.784 9.784 0 +0.08(+0.80%)
Mar 28, 2018 9.550 9.765 9.511 9.706 591,502 +0.19(+2.05%)
Mar 27, 2018 9.706 9.784 9.492 9.511 937,709 -0.19(-2.01%)
Mar 26, 2018 9.589 9.765 9.511 9.706 652,287 +0.27(+2.89%)
Mar 23, 2018 9.823 9.823 9.434 9.434 573,172 -0.27(-2.81%)
Mar 22, 2018 9.940 9.979 9.706 9.706 700,858 -0.27(-2.73%)
Mar 21, 2018 10.25 10.29 9.979 9.979 477,906 -0.27(-2.66%)
Mar 20, 2018 10.29 10.33 10.14 10.25 357,407 -0.08(-0.76%)
Mar 19, 2018 10.37 10.39 10.19 10.33 609,325 -0.04(-0.38%)
Mar 16, 2018 10.25 10.43 10.25 10.37 883,289 +0.08(+0.76%)
Mar 15, 2018 10.25 10.31 10.17 10.29 496,437 +0.00(+0.00%)
Mar 14, 2018 10.33 10.33 10.17 10.29 704,768 +0.08(+0.76%)
Mar 13, 2018 10.29 10.37 10.17 10.21 1,278,760 -0.04(-0.38%)
Mar 12, 2018 10.41 10.06 10.25 977,099 +0.19(+1.94%)
Mar 09, 2018 9.901 10.25 9.901 10.06 873,239 -0.12(-1.15%)
Mar 08, 2018 10.17 10.29 10.04 10.17 636,035 +0.08(+0.77%)
Mar 07, 2018 10.19 9.784 10.10 784,941 +0.16(+1.57%)
Mar 06, 2018 9.901 9.979 9.628 9.940 744,687 +0.08(+0.79%)
Mar 05, 2018 9.784 10.02 9.706 9.862 672,583 -0.04(-0.39%)
Mar 02, 2018 9.589 10.02 9.589 9.901 688,865 +0.23(+2.42%)
Mar 01, 2018 9.823 9.999 9.628 9.667 600,332 -0.19(-1.98%)
Feb 28, 2018 10.25 10.27 9.823 9.862 883,151 -0.30(-2.99%)
Feb 27, 2018 10.36 10.55 10.15 10.17 576,835 -0.27(-2.60%)
Feb 26, 2018 10.48 10.55 10.24 10.44 648,630 +0.00(+0.00%)
Feb 23, 2018 10.32 10.55 10.28 10.44 541,482 +0.19(+1.89%)
Feb 22, 2018 10.36 10.75 10.24 10.24 968,556 -0.12(-1.12%)
Feb 21, 2018 10.32 10.59 10.32 10.36 964,596 +0.00(+0.00%)
Feb 20, 2018 10.55 10.73 10.36 10.36 914,652 -0.23(-2.20%)
Feb 16, 2018 10.59 10.59 10.59 0 -0.08(-0.73%)
Feb 15, 2018 10.21 10.81 10.02 10.67 2,536,610 +0.62(+6.18%)
Feb 14, 2018 9.972 10.44 9.895 10.05 2,607,327 +1.40(+16.14%)
Feb 13, 2018 8.537 8.731 8.537 8.653 2,051,664 +0.00(+0.00%)
Feb 12, 2018 8.692 8.808 8.614 8.653 2,048,900 +0.00(+0.00%)
Feb 09, 2018 8.808 8.847 8.575 8.653 979,519 -0.08(-0.89%)
Feb 08, 2018 8.886 8.886 8.750 8.731 601,197 -0.12(-1.32%)
Feb 07, 2018 8.847 8.847 8.769 8.847 475,934 +0.00(+0.00%)
Feb 06, 2018 8.498 8.963 8.459 8.847 783,661 -0.02(-0.22%)
Feb 05, 2018 8.847 9.060 8.769 8.866 610,566 -0.06(-0.65%)
Feb 02, 2018 9.157 9.157 8.925 8.925 918,271 -0.31(-3.36%)
Feb 01, 2018 9.119 9.293 9.002 9.235 586,385 +0.04(+0.42%)
Jan 31, 2018 9.313 9.332 9.138 9.196 449,419 -0.04(-0.42%)
Jan 30, 2018 9.274 9.429 9.235 9.235 413,525 -0.12(-1.24%)
Jan 29, 2018 9.507 9.567 9.351 9.351 385,719 -0.23(-2.43%)
Jan 26, 2018 9.546 9.643 9.390 9.584 358,219 +0.12(+1.23%)
Jan 25, 2018 9.468 9.468 9.080 9.468 964,104 +0.08(+0.83%)
Jan 24, 2018 9.895 9.895 9.390 9.390 839,570 -0.47(-4.72%)
Jan 23, 2018 9.934 9.972 9.701 9.856 318,735 +0.00(+0.00%)
Jan 22, 2018 9.934 9.934 9.740 9.856 235,139 -0.08(-0.78%)
Jan 19, 2018 9.740 10.03 9.701 9.934 354,646 +0.16(+1.59%)
Jan 18, 2018 9.934 9.934 9.701 9.778 383,084 -0.16(-1.56%)
Jan 17, 2018 9.934 9.934 9.681 9.934 383,902 +0.08(+0.79%)
Jan 16, 2018 10.01 10.21 9.740 9.856 585,041 -0.08(-0.78%)
Jan 12, 2018 9.934 9.934 9.934 0 +0.12(+1.19%)
Jan 11, 2018 9.351 9.837 9.351 9.817 616,952 +0.43(+4.55%)
Jan 10, 2018 9.351 9.390 394,011 -0.04(-0.41%)
Jan 09, 2018 9.584 9.662 9.429 9.429 288,759 -0.19(-2.02%)
Jan 08, 2018 9.584 9.623 9.487 9.623 215,755 +0.04(+0.40%)
Jan 05, 2018 9.546 9.623 9.410 9.584 497,271 +0.04(+0.41%)
Jan 04, 2018 9.507 9.584 9.429 9.546 445,137 +0.12(+1.23%)
Jan 03, 2018 9.662 9.662 9.390 9.429 423,499 -0.27(-2.80%)
Jan 02, 2018 9.507 9.740 9.429 9.701 552,665 +0.23(+2.46%)
Dec 29, 2017 9.468 9.468 9.468 0 -0.43(-4.31%)
Dec 28, 2017 9.895 9.934 9.817 9.895 279,848 +0.00(+0.00%)
Dec 27, 2017 9.895 9.972 9.875 9.895 296,579 +0.00(+0.00%)
Dec 26, 2017 9.778 9.972 9.778 9.895 326,288 +0.12(+1.19%)
Dec 22, 2017 9.778 9.817 9.701 9.778 401,549 +0.00(+0.00%)
Dec 21, 2017 9.817 9.934 9.778 9.778 248,661 -0.04(-0.40%)
Dec 20, 2017 9.778 9.972 9.759 9.817 328,271 +0.08(+0.80%)
Dec 19, 2017 9.856 9.934 9.778 9.740 460,044 -0.16(-1.57%)
Dec 18, 2017 9.740 9.972 9.662 9.895 379,115 +0.23(+2.41%)
Dec 15, 2017 9.623 9.778 9.588 9.662 1,479,714 +0.08(+0.81%)
Dec 14, 2017 9.895 9.895 9.584 9.584 629,023 -0.23(-2.37%)
Dec 13, 2017 9.662 9.934 9.643 9.817 550,007 +0.16(+1.61%)
Dec 12, 2017 9.584 9.740 9.584 9.662 602,721 +0.00(+0.00%)
Dec 11, 2017 9.856 9.856 9.643 9.662 687,979 -0.12(-1.19%)
Dec 08, 2017 10.05 10.05 9.740 9.778 511,967 +0.00(+0.00%)
Dec 07, 2017 10.24 10.26 10.05 391,706 +0.00(+0.00%)
Dec 06, 2017 10.17 10.28 10.17 10.21 556,322 +0.04(+0.38%)
Dec 05, 2017 10.32 10.36 10.17 10.17 448,912 -0.16(-1.50%)
Dec 04, 2017 10.52 10.26 10.32 364,330 +0.12(+1.14%)
Dec 01, 2017 10.24 10.28 10.07 10.21 618,976 +0.00(+0.00%)
Nov 30, 2017 10.48 10.52 10.21 10.21 1,209,754 -0.19(-1.87%)
Nov 29, 2017 10.32 10.55 10.32 10.40 514,532 +0.12(+1.13%)
Nov 28, 2017 10.21 10.32 10.13 10.28 519,015 +0.08(+0.76%)
Nov 27, 2017 10.09 10.28 10.09 10.21 531,023 +0.04(+0.38%)
Nov 24, 2017 10.09 10.21 10.05 10.17 565,002 +0.04(+0.38%)
Nov 22, 2017 10.44 10.48 10.09 10.13 1,544,511 -0.35(-3.33%)
Nov 21, 2017 10.63 10.67 10.40 10.48 1,219,760 -0.08(-0.74%)
Nov 20, 2017 10.40 10.55 10.36 10.55 735,290 +0.16(+1.49%)
Nov 17, 2017 10.17 10.40 10.17 10.40 527,188 +0.16(+1.52%)
Nov 16, 2017 10.09 10.36 10.09 10.24 1,058,924 +0.16(+1.54%)
Nov 15, 2017 9.934 10.13 9.860 10.09 750,974 +0.04(+0.39%)
Nov 14, 2017 9.895 10.09 9.817 10.05 462,578 +0.16(+1.57%)
Nov 13, 2017 9.934 10.01 9.856 9.895 664,165 -0.08(-0.78%)
Nov 10, 2017 9.895 10.13 9.895 9.972 787,431 +0.08(+0.78%)
Nov 09, 2017 9.934 10.13 9.837 9.895 902,126 -0.04(-0.39%)
Nov 08, 2017 9.934 10.01 9.817 9.934 550,733 -0.04(-0.39%)
Nov 07, 2017 10.17 10.17 9.934 9.972 748,032 -0.16(-1.53%)
Nov 06, 2017 10.01 10.19 9.902 10.13 679,996 +0.16(+1.56%)
Nov 03, 2017 9.934 10.09 9.895 9.972 522,228 +0.04(+0.39%)
Nov 02, 2017 9.778 10.01 9.740 9.934 1,027,491 +0.08(+0.79%)
Nov 01, 2017 10.17 10.28 9.856 9.856 893,430 -0.27(-2.68%)
Oct 31, 2017 10.01 10.36 9.934 10.13 1,188,509 +0.08(+0.77%)
Oct 30, 2017 10.44 10.57 9.875 10.05 1,512,030 -0.08(-0.77%)
Oct 27, 2017 10.05 10.21 9.875 10.13 777,179 +0.04(+0.38%)
Oct 26, 2017 10.09 10.13 9.972 10.09 546,754 +0.04(+0.39%)
Oct 25, 2017 9.856 10.09 9.817 10.05 729,010 +0.16(+1.57%)
Oct 24, 2017 9.817 9.972 9.798 9.895 566,139 +0.08(+0.79%)
Oct 23, 2017 10.01 10.01 9.778 9.817 474,496 -0.16(-1.56%)
Oct 20, 2017 9.972 10.05 9.895 9.972 378,483 +0.08(+0.78%)
Oct 19, 2017 9.972 9.972 9.817 9.895 366,758 -0.12(-1.16%)
Oct 18, 2017 10.01 10.09 9.817 10.01 919,562 +0.04(+0.39%)
Oct 17, 2017 10.09 10.13 9.778 9.972 767,328 -0.12(-1.15%)
Oct 16, 2017 10.17 10.21 10.01 10.09 900,345 -0.12(-1.14%)
Oct 13, 2017 10.05 10.30 9.895 10.21 856,880 +0.19(+1.94%)
Oct 12, 2017 9.856 10.09 9.740 10.01 910,056 +0.16(+1.58%)
Oct 11, 2017 9.817 9.972 9.740 9.856 852,030 +0.08(+0.79%)
Oct 10, 2017 9.662 9.817 9.584 9.778 1,078,042 +0.23(+2.44%)
Oct 09, 2017 9.817 9.875 9.526 9.546 1,035,587 -0.27(-2.77%)
Oct 06, 2017 9.701 9.817 9.662 9.817 592,220 +0.04(+0.40%)
Oct 05, 2017 9.817 9.895 9.740 9.778 635,332 +0.00(+0.00%)
Oct 04, 2017 9.778 9.895 9.740 9.778 606,178 -0.08(-0.79%)
Oct 03, 2017 9.701 9.856 9.643 9.856 671,584 +0.16(+1.60%)
Oct 02, 2017 9.274 9.740 9.235 9.701 815,264 +0.47(+5.04%)
Sep 29, 2017 9.390 9.468 9.235 9.235 591,969 -0.19(-2.06%)
Sep 28, 2017 9.468 9.584 9.332 9.429 443,689 -0.08(-0.82%)
Sep 27, 2017 9.235 9.526 9.157 9.507 632,331 +0.31(+3.38%)
Sep 26, 2017 9.041 9.313 9.041 9.196 623,705 +0.16(+1.72%)
Sep 25, 2017 8.963 9.138 8.963 9.041 398,966 +0.04(+0.43%)
Sep 22, 2017 8.925 9.041 8.905 9.002 625,924 +0.08(+0.87%)
Sep 21, 2017 9.002 9.080 8.866 8.925 342,845 -0.12(-1.29%)
Sep 20, 2017 9.119 9.216 9.041 9.041 520,754 -0.08(-0.85%)
Sep 19, 2017 9.080 9.157 9.060 9.119 421,150 +0.00(+0.00%)
Sep 18, 2017 8.808 9.157 8.808 9.119 755,731 +0.31(+3.52%)
Sep 15, 2017 8.731 8.847 8.692 8.808 910,077 +0.08(+0.89%)
Sep 14, 2017 8.653 8.847 8.653 8.731 380,323 +0.08(+0.90%)
Sep 13, 2017 8.653 8.750 8.653 8.653 710,316 -0.04(-0.45%)
Sep 12, 2017 8.575 8.808 8.537 8.692 525,897 +0.16(+1.82%)
Sep 11, 2017 8.420 8.575 8.367 8.537 746,555 +0.19(+2.33%)
Sep 08, 2017 8.459 8.498 8.284 8.343 778,960 -0.16(-1.83%)
Sep 07, 2017 8.498 8.575 8.381 8.498 568,675 -0.04(-0.45%)
Sep 06, 2017 8.498 8.614 8.420 8.537 567,626 +0.04(+0.46%)
Sep 05, 2017 8.575 8.653 8.420 8.498 704,611 -0.12(-1.35%)
Sep 01, 2017 8.575 8.653 8.556 8.614 438,737 +0.12(+1.37%)
Aug 31, 2017 8.498 8.672 8.498 8.498 698,453 +0.04(+0.46%)
Aug 30, 2017 8.420 8.556 8.420 8.459 754,913 +0.00(+0.00%)
Aug 29, 2017 8.304 8.614 8.304 8.459 644,192 +0.04(+0.46%)
Aug 28, 2017 8.459 8.537 8.381 8.420 787,563 -0.04(-0.46%)
Aug 25, 2017 8.420 8.575 8.381 8.459 405,618 +0.04(+0.46%)
Aug 24, 2017 8.498 8.595 8.420 8.420 534,166 +0.00(+0.00%)
Aug 23, 2017 8.459 8.636 8.420 8.420 895,991 -0.04(-0.46%)
Aug 22, 2017 8.459 8.537 8.381 8.459 519,056 +0.00(+0.00%)
Aug 21, 2017 8.381 8.537 8.304 8.459 531,051 +0.12(+1.40%)
Aug 18, 2017 8.265 8.537 8.265 8.343 643,525 +0.00(+0.00%)
Aug 17, 2017 8.498 8.653 8.343 8.343 857,747 -0.16(-1.83%)
Aug 16, 2017 8.537 8.692 8.459 8.498 454,121 +0.00(+0.00%)
Aug 15, 2017 8.653 8.672 8.420 8.498 873,246 -0.19(-2.23%)
Aug 14, 2017 8.459 8.769 8.459 8.692 777,065 +0.23(+2.75%)
Aug 11, 2017 8.381 8.653 8.381 8.459 1,050,604 +0.00(+0.00%)
Aug 10, 2017 8.459 8.575 8.381 8.459 978,197 +0.00(+0.00%)
Aug 09, 2017 8.575 8.692 8.459 8.459 1,211,697 -0.19(-2.24%)
Aug 08, 2017 8.692 8.790 8.614 8.653 1,060,032 -0.04(-0.45%)
Aug 07, 2017 8.459 8.789 8.459 8.692 1,015,000 +0.23(+2.75%)
Aug 04, 2017 8.556 8.343 8.459 855,570 +0.12(+1.40%)
Aug 03, 2017 8.226 8.459 8.226 8.343 1,025,275 +0.16(+1.90%)
Aug 02, 2017 8.847 8.847 8.032 8.187 1,416,881 -0.62(-7.05%)
Aug 01, 2017 9.157 9.235 8.808 8.808 1,571,167 -0.23(-2.58%)
Jul 31, 2017 9.196 9.235 9.041 9.041 1,514,323 -0.16(-1.69%)
Jul 28, 2017 9.157 9.274 9.080 9.196 445,101 +0.04(+0.42%)
Jul 27, 2017 9.313 9.390 9.157 9.157 488,861 -0.16(-1.67%)
Jul 26, 2017 9.351 9.468 9.274 9.313 667,909 +0.00(+0.00%)
Jul 25, 2017 9.196 9.468 9.196 9.313 948,801 +0.12(+1.27%)
Jul 24, 2017 9.235 9.235 9.157 9.196 826,262 -0.04(-0.42%)
Jul 21, 2017 9.429 9.429 9.196 9.235 553,984 -0.12(-1.24%)
Jul 20, 2017 9.313 9.390 9.274 9.351 818,282 +0.04(+0.42%)
Jul 19, 2017 9.313 9.429 9.285 9.313 427,516 +0.04(+0.42%)
Jul 18, 2017 9.235 9.351 9.157 9.274 404,706 -0.04(-0.42%)
Jul 17, 2017 9.196 9.390 9.196 9.313 456,993 +0.16(+1.69%)
Jul 14, 2017 9.235 9.297 9.157 9.157 403,519 -0.16(-1.67%)
Jul 13, 2017 9.235 9.313 9.157 9.313 448,189 +0.08(+0.84%)
Jul 12, 2017 9.274 9.390 9.157 9.235 914,441 +0.04(+0.42%)
Jul 11, 2017 9.235 9.332 9.119 9.196 581,015 -0.04(-0.42%)
Jul 10, 2017 9.274 9.293 9.119 9.235 693,164 -0.08(-0.83%)
Jul 07, 2017 9.041 9.371 8.963 9.313 629,227 +0.27(+3.00%)
Jul 06, 2017 9.002 9.119 8.925 9.041 757,213 -0.04(-0.43%)
Jul 05, 2017 9.002 9.080 8.944 9.080 541,617 +0.04(+0.43%)
Jul 03, 2017 9.002 9.080 8.963 9.041 250,697 +0.00(+0.00%)
Jun 30, 2017 8.886 9.119 8.886 9.041 654,778 +0.16(+1.75%)
Jun 29, 2017 9.080 9.080 8.886 8.886 513,323 -0.19(-2.14%)
Jun 28, 2017 8.963 9.119 8.905 9.080 508,283 +0.19(+2.18%)
Jun 27, 2017 8.886 8.983 8.731 8.886 710,674 +0.00(+0.00%)
Jun 26, 2017 8.847 8.963 8.731 8.886 824,432 +0.08(+0.88%)
Jun 23, 2017 8.692 8.886 8.653 8.808 551,547 +0.12(+1.34%)
Jun 22, 2017 8.653 8.808 8.653 8.692 261,651 +0.00(+0.00%)
Jun 21, 2017 8.769 8.847 8.653 8.692 478,769 +0.00(+0.00%)
Jun 20, 2017 8.886 8.905 8.692 8.692 615,661 -0.31(-3.45%)
Jun 19, 2017 8.886 9.002 8.692 9.002 460,587 +0.19(+2.20%)
Jun 16, 2017 8.769 8.886 8.692 8.808 908,755 -0.19(-2.16%)
Jun 15, 2017 8.886 9.041 8.808 9.002 437,758 +0.04(+0.43%)
Jun 14, 2017 9.041 9.080 8.905 8.963 360,765 -0.08(-0.86%)
Jun 13, 2017 9.080 9.119 8.847 9.041 601,700 -0.08(-0.85%)
Jun 12, 2017 8.925 9.196 8.925 9.119 517,730 +0.08(+0.86%)
Jun 09, 2017 9.157 9.177 9.002 9.041 856,467 -0.12(-1.27%)
Jun 08, 2017 8.692 9.177 8.672 9.157 639,127 +0.43(+4.89%)
Jun 07, 2017 8.847 8.886 8.692 8.731 574,786 -0.12(-1.32%)
Jun 06, 2017 8.808 8.963 8.727 8.847 487,696 +0.04(+0.44%)
Jun 05, 2017 9.119 9.119 8.808 8.808 628,916 -0.31(-3.40%)
Jun 02, 2017 9.119 9.255 9.041 9.119 697,849 +0.00(+0.00%)
Jun 01, 2017 8.808 9.119 8.769 9.119 819,553 +0.31(+3.52%)
May 31, 2017 8.731 8.925 8.653 8.808 891,139 +0.08(+0.89%)
May 30, 2017 8.692 8.866 8.692 8.731 625,201 +0.00(+0.00%)
May 26, 2017 8.692 8.789 8.583 8.731 726,236 +0.00(+0.00%)
May 25, 2017 8.808 8.886 8.692 8.731 733,837 -0.08(-0.88%)
May 24, 2017 8.731 8.847 8.672 8.808 831,172 +0.08(+0.89%)
May 23, 2017 8.769 8.847 8.653 8.731 670,666 +0.00(+0.00%)
May 22, 2017 8.847 8.963 8.711 8.731 1,062,497 -0.16(-1.75%)
May 19, 2017 8.963 9.041 8.750 8.886 1,611,072 -0.12(-1.29%)
May 18, 2017 9.002 9.041 8.886 9.002 803,869 +0.00(+0.00%)
May 17, 2017 9.235 9.235 9.002 9.002 762,696 -0.31(-3.33%)
May 16, 2017 9.468 9.507 9.266 9.313 522,706 -0.16(-1.64%)
May 15, 2017 9.507 9.584 9.390 9.468 522,523 -0.04(-0.41%)
May 12, 2017 9.584 9.623 9.429 9.507 722,145 -0.16(-1.61%)
May 11, 2017 9.817 9.856 9.623 9.662 723,525 -0.16(-1.58%)
May 10, 2017 9.623 9.817 9.546 9.817 833,345 +0.16(+1.61%)
May 09, 2017 9.740 9.740 9.542 9.662 1,028,050 -0.08(-0.80%)
May 08, 2017 10.17 10.21 9.740 9.740 1,114,408 -0.43(-4.20%)
May 05, 2017 10.48 10.59 10.09 10.17 1,484,083 -0.27(-2.60%)
May 04, 2017 10.71 10.73 10.13 10.44 2,101,325 -0.31(-2.89%)
May 03, 2017 11.29 11.45 10.63 10.75 883,233 -0.27(-2.46%)
May 02, 2017 11.02 11.14 10.90 11.02 951,232 +0.00(+0.00%)
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.