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 (%)
Apr 30, 2020 4.880 4.900 4.710 4.770 37,686 +0.02(+0.42%)
Apr 29, 2020 4.530 4.970 4.530 4.750 59,384 +0.27(+6.03%)
Apr 28, 2020 4.510 4.600 4.420 4.480 10,351 -0.05(-1.10%)
Apr 27, 2020 4.200 4.600 4.200 4.530 29,391 +0.26(+6.09%)
Apr 24, 2020 4.330 4.480 4.170 4.270 36,875 -0.06(-1.39%)
Apr 23, 2020 4.300 4.390 4.190 4.330 33,554 +0.08(+1.88%)
Apr 22, 2020 4.200 4.400 4.130 4.250 63,252 +0.04(+0.95%)
Apr 21, 2020 3.970 4.260 3.780 4.210 66,326 +0.11(+2.68%)
Apr 20, 2020 3.600 4.200 3.550 4.100 62,320 +0.35(+9.33%)
Apr 17, 2020 3.860 3.950 3.550 3.750 56,483 -0.09(-2.34%)
Apr 16, 2020 3.850 3.890 3.630 3.840 15,594 +0.12(+3.23%)
Apr 15, 2020 3.820 3.850 3.680 3.720 22,395 -0.05(-1.33%)
Apr 14, 2020 4.050 4.050 3.730 3.770 27,552 -0.15(-3.83%)
Apr 13, 2020 3.700 4.010 3.570 3.920 26,925 +0.23(+6.23%)
Apr 09, 2020 3.690 3.690 3.690 0 -0.20(-5.14%)
Apr 08, 2020 4.000 4.050 3.850 3.890 99,254 +0.03(+0.78%)
Apr 07, 2020 3.950 4.540 3.860 3.860 109,709 -0.09(-2.28%)
Apr 06, 2020 4.090 4.200 3.930 3.950 18,702 -0.01(-0.25%)
Apr 03, 2020 4.100 4.150 3.700 3.960 19,800 -0.24(-5.71%)
Apr 02, 2020 4.000 4.300 3.990 4.200 20,625 +0.38(+9.95%)
Apr 01, 2020 3.840 4.150 3.810 3.820 20,390 -0.10(-2.55%)
Mar 31, 2020 4.050 4.320 3.920 3.920 70,215 -0.06(-1.51%)
Mar 30, 2020 4.390 4.390 3.910 3.980 73,473 -0.38(-8.72%)
Mar 27, 2020 4.720 4.800 4.200 4.360 24,712 -0.34(-7.23%)
Mar 26, 2020 3.650 4.720 3.650 4.700 76,496 +1.10(+30.56%)
Mar 25, 2020 3.790 3.790 3.430 3.600 190,051 +0.10(+2.86%)
Mar 24, 2020 3.750 3.800 3.160 3.500 247,740 +0.00(+0.00%)
Mar 23, 2020 3.510 3.960 3.240 3.500 260,050 +0.65(+22.81%)
Mar 20, 2020 3.000 3.150 2.750 2.850 26,702 -0.05(-1.72%)
Mar 19, 2020 2.750 2.990 2.650 2.900 28,540 +0.02(+0.69%)
Mar 18, 2020 2.860 3.000 2.650 2.880 101,600 -0.02(-0.69%)
Mar 17, 2020 2.920 3.210 2.700 2.900 64,180 +0.15(+5.45%)
Mar 16, 2020 3.540 3.540 1.650 2.750 140,143 -1.15(-29.49%)
Mar 13, 2020 4.140 4.300 3.730 3.900 22,729 -0.10(-2.50%)
Mar 12, 2020 3.700 4.150 3.650 4.000 33,857 +0.15(+3.90%)
Mar 11, 2020 3.900 3.930 3.660 3.850 20,150 -0.10(-2.53%)
Mar 10, 2020 4.110 4.360 3.700 3.950 34,885 -0.15(-3.66%)
Mar 09, 2020 4.000 4.300 3.800 4.100 17,742 -0.25(-5.75%)
Mar 06, 2020 4.500 4.500 4.350 4.350 4,295 -0.15(-3.33%)
Mar 05, 2020 4.400 4.500 4.350 4.500 12,950 +0.00(+0.00%)
Mar 04, 2020 4.400 4.700 4.240 4.500 44,570 -0.08(-1.75%)
Mar 03, 2020 4.750 4.820 4.450 4.580 35,350 -0.28(-5.76%)
Mar 02, 2020 4.750 4.990 4.680 4.860 13,660 +0.12(+2.53%)
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%)
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.