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 )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 9.631 9.733 9.397 9.397 708,173 -0.27(-2.82%)
Apr 27, 2018 9.748 9.787 9.592 9.670 652,277 -0.08(-0.80%)
Apr 26, 2018 9.865 9.904 9.709 9.748 520,975 -0.12(-1.19%)
Apr 25, 2018 9.943 10.02 9.845 9.865 517,946 -0.08(-0.78%)
Apr 24, 2018 10.06 10.14 9.865 9.943 678,032 -0.04(-0.39%)
Apr 23, 2018 9.982 10.14 9.943 9.982 359,366 +0.00(+0.00%)
Apr 20, 2018 10.18 10.24 9.884 9.982 617,267 -0.23(-2.29%)
Apr 19, 2018 10.37 10.37 10.12 10.22 751,178 -0.12(-1.13%)
Apr 18, 2018 10.49 10.55 10.29 10.33 509,436 -0.12(-1.12%)
Apr 17, 2018 10.33 10.45 10.24 10.45 512,932 +0.19(+1.90%)
Apr 16, 2018 10.10 10.29 10.06 10.25 417,866 +0.20(+1.94%)
Apr 13, 2018 10.25 10.25 10.06 10.06 428,490 -0.08(-0.77%)
Apr 12, 2018 10.18 10.29 10.14 10.14 507,617 -0.04(-0.38%)
Apr 11, 2018 10.06 10.22 10.02 10.18 506,701 +0.12(+1.16%)
Apr 10, 2018 9.943 10.14 9.865 10.06 581,176 +0.23(+2.38%)
Apr 09, 2018 10.14 10.14 9.748 9.826 535,815 -0.19(-1.95%)
Apr 06, 2018 10.06 10.24 9.943 10.02 458,099 -0.16(-1.53%)
Apr 05, 2018 10.10 10.25 10.02 10.18 800,094 +0.12(+1.16%)
Apr 04, 2018 9.670 10.14 9.670 10.06 1,563,325 +0.23(+2.38%)
Apr 03, 2018 9.748 9.904 9.689 9.826 848,662 +0.19(+2.02%)
Apr 02, 2018 9.748 9.826 9.611 9.631 764,950 -0.16(-1.59%)
Mar 29, 2018 9.787 9.787 9.787 0 +0.08(+0.80%)
Mar 28, 2018 9.553 9.767 9.514 9.709 591,355 +0.19(+2.05%)
Mar 27, 2018 9.709 9.787 9.494 9.514 937,475 -0.19(-2.01%)
Mar 26, 2018 9.592 9.767 9.514 9.709 652,124 +0.27(+2.89%)
Mar 23, 2018 9.826 9.826 9.436 9.436 573,029 -0.27(-2.81%)
Mar 22, 2018 9.943 9.982 9.709 9.709 700,683 -0.27(-2.73%)
Mar 21, 2018 10.25 10.29 9.982 9.982 477,787 -0.27(-2.66%)
Mar 20, 2018 10.29 10.33 10.14 10.25 357,317 -0.08(-0.75%)
Mar 19, 2018 10.37 10.39 10.20 10.33 609,173 -0.04(-0.38%)
Mar 16, 2018 10.25 10.43 10.25 10.37 883,068 +0.08(+0.76%)
Mar 15, 2018 10.25 10.32 10.18 10.29 496,313 +0.00(+0.00%)
Mar 14, 2018 10.33 10.33 10.18 10.29 704,592 +0.08(+0.76%)
Mar 13, 2018 10.29 10.37 10.18 10.22 1,278,441 -0.04(-0.38%)
Mar 12, 2018 10.41 10.06 10.25 976,855 +0.20(+1.94%)
Mar 09, 2018 9.904 10.25 9.904 10.06 873,021 -0.12(-1.15%)
Mar 08, 2018 10.18 10.29 10.04 10.18 635,876 +0.08(+0.77%)
Mar 07, 2018 10.20 9.787 10.10 784,745 +0.16(+1.57%)
Mar 06, 2018 9.904 9.982 9.631 9.943 744,501 +0.08(+0.79%)
Mar 05, 2018 9.787 10.02 9.709 9.865 672,415 -0.04(-0.39%)
Mar 02, 2018 9.592 10.02 9.592 9.904 688,693 +0.23(+2.42%)
Mar 01, 2018 9.826 10.00 9.631 9.670 600,182 -0.19(-1.98%)
Feb 28, 2018 10.25 10.27 9.826 9.865 882,931 -0.30(-2.99%)
Feb 27, 2018 10.36 10.56 10.15 10.17 576,691 -0.27(-2.60%)
Feb 26, 2018 10.48 10.56 10.25 10.44 648,468 +0.00(+0.00%)
Feb 23, 2018 10.32 10.56 10.29 10.44 541,347 +0.19(+1.89%)
Feb 22, 2018 10.36 10.75 10.25 10.25 968,314 -0.12(-1.12%)
Feb 21, 2018 10.32 10.60 10.32 10.36 964,355 +0.00(+0.00%)
Feb 20, 2018 10.56 10.73 10.36 10.36 914,424 -0.23(-2.20%)
Feb 16, 2018 10.60 10.60 10.60 0 -0.08(-0.73%)
Feb 15, 2018 10.21 10.81 10.02 10.67 2,535,977 +0.62(+6.18%)
Feb 14, 2018 9.975 10.44 9.897 10.05 2,606,675 +1.40(+16.14%)
Feb 13, 2018 8.539 8.733 8.539 8.655 2,051,151 +0.00(+0.00%)
Feb 12, 2018 8.694 8.810 8.616 8.655 2,048,388 +0.00(+0.00%)
Feb 09, 2018 8.810 8.849 8.578 8.655 979,274 -0.08(-0.89%)
Feb 08, 2018 8.888 8.888 8.752 8.733 601,046 -0.12(-1.32%)
Feb 07, 2018 8.849 8.849 8.772 8.849 475,815 +0.00(+0.00%)
Feb 06, 2018 8.500 8.966 8.461 8.849 783,465 -0.02(-0.22%)
Feb 05, 2018 8.849 9.063 8.772 8.869 610,413 -0.06(-0.65%)
Feb 02, 2018 9.160 9.160 8.927 8.927 918,041 -0.31(-3.36%)
Feb 01, 2018 9.121 9.296 9.005 9.237 586,238 +0.04(+0.42%)
Jan 31, 2018 9.315 9.334 9.140 9.199 449,307 -0.04(-0.42%)
Jan 30, 2018 9.276 9.431 9.237 9.237 413,422 -0.12(-1.24%)
Jan 29, 2018 9.509 9.569 9.354 9.354 385,623 -0.23(-2.43%)
Jan 26, 2018 9.548 9.645 9.393 9.587 358,129 +0.12(+1.23%)
Jan 25, 2018 9.470 9.470 9.082 9.470 963,863 +0.08(+0.83%)
Jan 24, 2018 9.897 9.897 9.393 9.393 839,361 -0.47(-4.72%)
Jan 23, 2018 9.936 9.975 9.703 9.858 318,655 +0.00(+0.00%)
Jan 22, 2018 9.936 9.936 9.742 9.858 235,080 -0.08(-0.78%)
Jan 19, 2018 9.742 10.03 9.703 9.936 354,557 +0.16(+1.59%)
Jan 18, 2018 9.936 9.936 9.703 9.781 382,988 -0.16(-1.56%)
Jan 17, 2018 9.936 9.936 9.684 9.936 383,806 +0.08(+0.79%)
Jan 16, 2018 10.01 10.21 9.742 9.858 584,894 -0.08(-0.78%)
Jan 12, 2018 9.936 9.936 9.936 0 +0.12(+1.19%)
Jan 11, 2018 9.354 9.839 9.354 9.820 616,798 +0.43(+4.55%)
Jan 10, 2018 9.354 9.393 393,913 -0.04(-0.41%)
Jan 09, 2018 9.587 9.664 9.431 9.431 288,687 -0.19(-2.02%)
Jan 08, 2018 9.587 9.626 9.490 9.626 215,701 +0.04(+0.40%)
Jan 05, 2018 9.548 9.626 9.412 9.587 497,147 +0.04(+0.41%)
Jan 04, 2018 9.509 9.587 9.431 9.548 445,026 +0.12(+1.23%)
Jan 03, 2018 9.664 9.664 9.393 9.431 423,393 -0.27(-2.80%)
Jan 02, 2018 9.509 9.742 9.431 9.703 552,527 +0.23(+2.46%)
Dec 29, 2017 9.470 9.470 9.470 0 -0.43(-4.31%)
Dec 28, 2017 9.897 9.936 9.820 9.897 279,778 +0.00(+0.00%)
Dec 27, 2017 9.897 9.975 9.878 9.897 296,505 +0.00(+0.00%)
Dec 26, 2017 9.781 9.975 9.781 9.897 326,207 +0.12(+1.19%)
Dec 22, 2017 9.781 9.820 9.703 9.781 401,449 +0.00(+0.00%)
Dec 21, 2017 9.820 9.936 9.781 9.781 248,599 -0.04(-0.40%)
Dec 20, 2017 9.781 9.975 9.761 9.820 328,189 +0.08(+0.80%)
Dec 19, 2017 9.858 9.936 9.781 9.742 459,929 -0.16(-1.57%)
Dec 18, 2017 9.742 9.975 9.664 9.897 379,021 +0.23(+2.41%)
Dec 15, 2017 9.626 9.781 9.591 9.664 1,479,345 +0.08(+0.81%)
Dec 14, 2017 9.897 9.897 9.587 9.587 628,866 -0.23(-2.37%)
Dec 13, 2017 9.664 9.936 9.645 9.820 549,870 +0.16(+1.61%)
Dec 12, 2017 9.587 9.742 9.587 9.664 602,570 +0.00(+0.00%)
Dec 11, 2017 9.858 9.858 9.645 9.664 687,807 -0.12(-1.19%)
Dec 08, 2017 10.05 10.05 9.742 9.781 511,840 +0.00(+0.00%)
Dec 07, 2017 10.25 10.27 10.05 391,608 +0.00(+0.00%)
Dec 06, 2017 10.17 10.29 10.17 10.21 556,183 +0.04(+0.38%)
Dec 05, 2017 10.32 10.36 10.17 10.17 448,799 -0.16(-1.50%)
Dec 04, 2017 10.52 10.27 10.32 364,239 +0.12(+1.14%)
Dec 01, 2017 10.25 10.29 10.07 10.21 618,822 +0.00(+0.00%)
Nov 30, 2017 10.48 10.52 10.21 10.21 1,209,452 -0.19(-1.87%)
Nov 29, 2017 10.32 10.56 10.32 10.40 514,403 +0.12(+1.13%)
Nov 28, 2017 10.21 10.32 10.13 10.29 518,885 +0.08(+0.76%)
Nov 27, 2017 10.09 10.29 10.09 10.21 530,890 +0.04(+0.38%)
Nov 24, 2017 10.09 10.21 10.05 10.17 564,861 +0.04(+0.38%)
Nov 22, 2017 10.44 10.48 10.09 10.13 1,544,125 -0.35(-3.33%)
Nov 21, 2017 10.63 10.67 10.40 10.48 1,219,455 -0.08(-0.74%)
Nov 20, 2017 10.40 10.56 10.36 10.56 735,106 +0.16(+1.49%)
Nov 17, 2017 10.17 10.40 10.17 10.40 527,056 +0.16(+1.52%)
Nov 16, 2017 10.09 10.36 10.09 10.25 1,058,659 +0.16(+1.54%)
Nov 15, 2017 9.936 10.13 9.862 10.09 750,786 +0.04(+0.39%)
Nov 14, 2017 9.897 10.09 9.820 10.05 462,463 +0.16(+1.57%)
Nov 13, 2017 9.936 10.01 9.858 9.897 663,999 -0.08(-0.78%)
Nov 10, 2017 9.897 10.13 9.897 9.975 787,235 +0.08(+0.78%)
Nov 09, 2017 9.936 10.13 9.839 9.897 901,901 -0.04(-0.39%)
Nov 08, 2017 9.936 10.01 9.820 9.936 550,595 -0.04(-0.39%)
Nov 07, 2017 10.17 10.17 9.936 9.975 747,845 -0.16(-1.53%)
Nov 06, 2017 10.01 10.19 9.905 10.13 679,826 +0.16(+1.56%)
Nov 03, 2017 9.936 10.09 9.897 9.975 522,098 +0.04(+0.39%)
Nov 02, 2017 9.781 10.01 9.742 9.936 1,027,234 +0.08(+0.79%)
Nov 01, 2017 10.17 10.29 9.858 9.858 893,207 -0.27(-2.68%)
Oct 31, 2017 10.01 10.36 9.936 10.13 1,188,212 +0.08(+0.77%)
Oct 30, 2017 10.44 10.58 9.878 10.05 1,511,652 -0.08(-0.77%)
Oct 27, 2017 10.05 10.21 9.878 10.13 776,985 +0.04(+0.38%)
Oct 26, 2017 10.09 10.13 9.975 10.09 546,617 +0.04(+0.39%)
Oct 25, 2017 9.858 10.09 9.820 10.05 728,828 +0.16(+1.57%)
Oct 24, 2017 9.820 9.975 9.800 9.897 565,997 +0.08(+0.79%)
Oct 23, 2017 10.01 10.01 9.781 9.820 474,377 -0.16(-1.56%)
Oct 20, 2017 9.975 10.05 9.897 9.975 378,388 +0.08(+0.78%)
Oct 19, 2017 9.975 9.975 9.820 9.897 366,666 -0.12(-1.16%)
Oct 18, 2017 10.01 10.09 9.820 10.01 919,332 +0.04(+0.39%)
Oct 17, 2017 10.09 10.13 9.781 9.975 767,137 -0.12(-1.15%)
Oct 16, 2017 10.17 10.21 10.01 10.09 900,121 -0.12(-1.14%)
Oct 13, 2017 10.05 10.30 9.897 10.21 856,666 +0.19(+1.94%)
Oct 12, 2017 9.858 10.09 9.742 10.01 909,829 +0.16(+1.58%)
Oct 11, 2017 9.820 9.975 9.742 9.858 851,817 +0.08(+0.79%)
Oct 10, 2017 9.664 9.820 9.587 9.781 1,077,773 +0.23(+2.44%)
Oct 09, 2017 9.820 9.878 9.528 9.548 1,035,328 -0.27(-2.77%)
Oct 06, 2017 9.703 9.820 9.664 9.820 592,072 +0.04(+0.40%)
Oct 05, 2017 9.820 9.897 9.742 9.781 635,173 +0.00(+0.00%)
Oct 04, 2017 9.781 9.897 9.742 9.781 606,027 -0.08(-0.79%)
Oct 03, 2017 9.703 9.858 9.645 9.858 671,417 +0.16(+1.60%)
Oct 02, 2017 9.276 9.742 9.237 9.703 815,061 +0.47(+5.04%)
Sep 29, 2017 9.393 9.470 9.237 9.237 591,821 -0.19(-2.06%)
Sep 28, 2017 9.470 9.587 9.334 9.431 443,578 -0.08(-0.82%)
Sep 27, 2017 9.237 9.528 9.160 9.509 632,173 +0.31(+3.38%)
Sep 26, 2017 9.043 9.315 9.043 9.199 623,549 +0.16(+1.72%)
Sep 25, 2017 8.966 9.140 8.966 9.043 398,866 +0.04(+0.43%)
Sep 22, 2017 8.927 9.043 8.908 9.005 625,768 +0.08(+0.87%)
Sep 21, 2017 9.005 9.082 8.869 8.927 342,759 -0.12(-1.29%)
Sep 20, 2017 9.121 9.218 9.043 9.043 520,624 -0.08(-0.85%)
Sep 19, 2017 9.082 9.160 9.063 9.121 421,044 +0.00(+0.00%)
Sep 18, 2017 8.810 9.160 8.810 9.121 755,543 +0.31(+3.52%)
Sep 15, 2017 8.733 8.849 8.694 8.810 909,849 +0.08(+0.89%)
Sep 14, 2017 8.655 8.849 8.655 8.733 380,228 +0.08(+0.90%)
Sep 13, 2017 8.655 8.752 8.655 8.655 710,138 -0.04(-0.45%)
Sep 12, 2017 8.578 8.810 8.539 8.694 525,765 +0.16(+1.82%)
Sep 11, 2017 8.422 8.578 8.369 8.539 746,369 +0.19(+2.33%)
Sep 08, 2017 8.461 8.500 8.286 8.345 778,766 -0.16(-1.83%)
Sep 07, 2017 8.500 8.578 8.384 8.500 568,532 -0.04(-0.45%)
Sep 06, 2017 8.500 8.616 8.422 8.539 567,484 +0.04(+0.46%)
Sep 05, 2017 8.578 8.655 8.422 8.500 704,435 -0.12(-1.35%)
Sep 01, 2017 8.578 8.655 8.558 8.616 438,628 +0.12(+1.37%)
Aug 31, 2017 8.500 8.675 8.500 8.500 698,279 +0.04(+0.46%)
Aug 30, 2017 8.422 8.558 8.422 8.461 754,724 +0.00(+0.00%)
Aug 29, 2017 8.306 8.616 8.306 8.461 644,031 +0.04(+0.46%)
Aug 28, 2017 8.461 8.539 8.384 8.422 787,366 -0.04(-0.46%)
Aug 25, 2017 8.422 8.578 8.384 8.461 405,517 +0.04(+0.46%)
Aug 24, 2017 8.500 8.597 8.422 8.422 534,032 +0.00(+0.00%)
Aug 23, 2017 8.461 8.638 8.422 8.422 895,768 -0.04(-0.46%)
Aug 22, 2017 8.461 8.539 8.384 8.461 518,926 +0.00(+0.00%)
Aug 21, 2017 8.384 8.539 8.306 8.461 530,918 +0.12(+1.40%)
Aug 18, 2017 8.267 8.539 8.267 8.345 643,364 +0.00(+0.00%)
Aug 17, 2017 8.500 8.655 8.345 8.345 857,533 -0.16(-1.83%)
Aug 16, 2017 8.539 8.694 8.461 8.500 454,008 +0.00(+0.00%)
Aug 15, 2017 8.655 8.675 8.422 8.500 873,028 -0.19(-2.23%)
Aug 14, 2017 8.461 8.772 8.461 8.694 776,871 +0.23(+2.75%)
Aug 11, 2017 8.384 8.655 8.384 8.461 1,050,341 +0.00(+0.00%)
Aug 10, 2017 8.461 8.578 8.384 8.461 977,952 +0.00(+0.00%)
Aug 09, 2017 8.578 8.694 8.461 8.461 1,211,394 -0.19(-2.24%)
Aug 08, 2017 8.694 8.792 8.616 8.655 1,059,767 -0.04(-0.45%)
Aug 07, 2017 8.461 8.791 8.461 8.694 1,014,747 +0.23(+2.75%)
Aug 04, 2017 8.558 8.345 8.461 855,357 +0.12(+1.40%)
Aug 03, 2017 8.228 8.461 8.228 8.345 1,025,019 +0.16(+1.90%)
Aug 02, 2017 8.849 8.849 8.034 8.189 1,416,527 -0.62(-7.05%)
Aug 01, 2017 9.160 9.237 8.810 8.810 1,570,775 -0.23(-2.58%)
Jul 31, 2017 9.199 9.237 9.043 9.043 1,513,944 -0.16(-1.69%)
Jul 28, 2017 9.160 9.276 9.082 9.199 444,990 +0.04(+0.42%)
Jul 27, 2017 9.315 9.393 9.160 9.160 488,739 -0.16(-1.67%)
Jul 26, 2017 9.354 9.470 9.276 9.315 667,742 +0.00(+0.00%)
Jul 25, 2017 9.199 9.470 9.199 9.315 948,564 +0.12(+1.27%)
Jul 24, 2017 9.237 9.237 9.160 9.199 826,056 -0.04(-0.42%)
Jul 21, 2017 9.431 9.431 9.199 9.237 553,845 -0.12(-1.24%)
Jul 20, 2017 9.315 9.393 9.276 9.354 818,078 +0.04(+0.42%)
Jul 19, 2017 9.315 9.431 9.287 9.315 427,410 +0.04(+0.42%)
Jul 18, 2017 9.237 9.354 9.160 9.276 404,605 -0.04(-0.42%)
Jul 17, 2017 9.199 9.393 9.199 9.315 456,879 +0.16(+1.69%)
Jul 14, 2017 9.237 9.300 9.160 9.160 403,419 -0.16(-1.67%)
Jul 13, 2017 9.237 9.315 9.160 9.315 448,077 +0.08(+0.84%)
Jul 12, 2017 9.276 9.393 9.160 9.237 914,213 +0.04(+0.42%)
Jul 11, 2017 9.237 9.334 9.121 9.199 580,870 -0.04(-0.42%)
Jul 10, 2017 9.276 9.296 9.121 9.237 692,991 -0.08(-0.83%)
Jul 07, 2017 9.043 9.373 8.966 9.315 629,069 +0.27(+3.00%)
Jul 06, 2017 9.005 9.121 8.927 9.043 757,024 -0.04(-0.43%)
Jul 05, 2017 9.005 9.082 8.946 9.082 541,482 +0.04(+0.43%)
Jul 03, 2017 9.005 9.082 8.966 9.043 250,635 +0.00(+0.00%)
Jun 30, 2017 8.888 9.121 8.888 9.043 654,614 +0.16(+1.75%)
Jun 29, 2017 9.082 9.082 8.888 8.888 513,195 -0.19(-2.14%)
Jun 28, 2017 8.966 9.121 8.908 9.082 508,156 +0.19(+2.18%)
Jun 27, 2017 8.888 8.985 8.733 8.888 710,497 +0.00(+0.00%)
Jun 26, 2017 8.849 8.966 8.733 8.888 824,226 +0.08(+0.88%)
Jun 23, 2017 8.694 8.888 8.655 8.810 551,409 +0.12(+1.34%)
Jun 22, 2017 8.655 8.810 8.655 8.694 261,586 +0.00(+0.00%)
Jun 21, 2017 8.772 8.849 8.655 8.694 478,649 +0.00(+0.00%)
Jun 20, 2017 8.888 8.908 8.694 8.694 615,507 -0.31(-3.45%)
Jun 19, 2017 8.888 9.005 8.694 9.005 460,472 +0.19(+2.20%)
Jun 16, 2017 8.772 8.888 8.694 8.810 908,528 -0.19(-2.16%)
Jun 15, 2017 8.888 9.043 8.810 9.005 437,648 +0.04(+0.43%)
Jun 14, 2017 9.043 9.082 8.908 8.966 360,675 -0.08(-0.86%)
Jun 13, 2017 9.082 9.121 8.849 9.043 601,550 -0.08(-0.85%)
Jun 12, 2017 8.927 9.199 8.927 9.121 517,601 +0.08(+0.86%)
Jun 09, 2017 9.160 9.179 9.005 9.043 856,253 -0.12(-1.27%)
Jun 08, 2017 8.694 9.179 8.675 9.160 638,967 +0.43(+4.89%)
Jun 07, 2017 8.849 8.888 8.694 8.733 574,643 -0.12(-1.32%)
Jun 06, 2017 8.810 8.966 8.729 8.849 487,574 +0.04(+0.44%)
Jun 05, 2017 9.121 9.121 8.810 8.810 628,759 -0.31(-3.40%)
Jun 02, 2017 9.121 9.257 9.043 9.121 697,675 +0.00(+0.00%)
Jun 01, 2017 8.810 9.121 8.772 9.121 819,348 +0.31(+3.52%)
May 31, 2017 8.733 8.927 8.655 8.810 890,916 +0.08(+0.89%)
May 30, 2017 8.694 8.869 8.694 8.733 625,045 +0.00(+0.00%)
May 26, 2017 8.694 8.791 8.585 8.733 726,055 +0.00(+0.00%)
May 25, 2017 8.810 8.888 8.694 8.733 733,654 -0.08(-0.88%)
May 24, 2017 8.733 8.849 8.675 8.810 830,964 +0.08(+0.89%)
May 23, 2017 8.772 8.849 8.655 8.733 670,498 +0.00(+0.00%)
May 22, 2017 8.849 8.966 8.713 8.733 1,062,231 -0.16(-1.75%)
May 19, 2017 8.966 9.043 8.752 8.888 1,610,669 -0.12(-1.29%)
May 18, 2017 9.005 9.043 8.888 9.005 803,669 +0.00(+0.00%)
May 17, 2017 9.237 9.237 9.005 9.005 762,505 -0.31(-3.33%)
May 16, 2017 9.470 9.509 9.268 9.315 522,576 -0.16(-1.64%)
May 15, 2017 9.509 9.587 9.393 9.470 522,393 -0.04(-0.41%)
May 12, 2017 9.587 9.626 9.431 9.509 721,965 -0.16(-1.61%)
May 11, 2017 9.820 9.858 9.626 9.664 723,344 -0.16(-1.58%)
May 10, 2017 9.626 9.820 9.548 9.820 833,137 +0.16(+1.61%)
May 09, 2017 9.742 9.742 9.544 9.664 1,027,793 -0.08(-0.80%)
May 08, 2017 10.17 10.21 9.742 9.742 1,114,130 -0.43(-4.20%)
May 05, 2017 10.48 10.60 10.09 10.17 1,483,712 -0.27(-2.60%)
May 04, 2017 10.71 10.73 10.13 10.44 2,100,800 -0.31(-2.89%)
May 03, 2017 11.29 11.45 10.63 10.75 883,013 -0.27(-2.46%)
May 02, 2017 11.02 11.14 10.91 11.02 950,994 +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.