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

Ready Capital Corp (NY: RC )

8.320 -0.140 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 7.339 7.460 7.090 7.173 521,334 -0.11(-1.58%)
Oct 29, 2020 7.084 7.345 6.784 7.288 411,102 +0.20(+2.88%)
Oct 28, 2020 7.333 7.412 7.026 7.084 505,128 -0.38(-5.13%)
Oct 27, 2020 7.403 7.601 7.377 7.467 319,730 +0.05(+0.69%)
Oct 26, 2020 7.518 7.652 7.352 7.416 312,141 -0.22(-2.84%)
Oct 23, 2020 7.454 7.639 7.396 7.633 372,314 +0.19(+2.49%)
Oct 22, 2020 7.288 7.479 7.256 7.447 280,925 +0.20(+2.82%)
Oct 21, 2020 7.403 7.403 7.160 7.243 382,327 -0.13(-1.73%)
Oct 20, 2020 7.441 7.562 7.345 7.371 322,926 +0.00(+0.00%)
Oct 19, 2020 7.607 7.613 7.352 7.371 243,322 -0.18(-2.37%)
Oct 16, 2020 7.594 7.696 7.473 7.550 481,376 -0.07(-0.92%)
Oct 15, 2020 7.492 7.620 7.403 7.620 345,127 +0.13(+1.79%)
Oct 14, 2020 7.447 7.613 7.403 7.486 397,037 +0.06(+0.86%)
Oct 13, 2020 7.358 7.511 7.320 7.422 448,578 +0.01(+0.17%)
Oct 12, 2020 7.333 7.422 7.243 7.409 274,987 +0.05(+0.69%)
Oct 09, 2020 7.569 7.601 7.282 7.358 365,733 -0.15(-1.96%)
Oct 08, 2020 7.269 7.530 7.199 7.505 332,975 +0.27(+3.80%)
Oct 07, 2020 7.352 7.398 7.122 7.230 404,641 -0.01(-0.18%)
Oct 06, 2020 7.371 7.556 7.205 7.243 722,933 -0.02(-0.26%)
Oct 05, 2020 7.339 7.403 7.122 7.262 468,328 -0.09(-1.22%)
Oct 02, 2020 6.816 7.390 6.816 7.352 1,164,110 +0.27(+3.88%)
Oct 01, 2020 7.230 7.230 6.848 7.077 712,268 -0.07(-0.98%)
Sep 30, 2020 7.052 7.333 7.052 7.147 677,062 +0.17(+2.38%)
Sep 29, 2020 6.867 7.045 6.790 6.982 541,622 +0.10(+1.39%)
Sep 28, 2020 7.091 7.196 6.842 6.886 892,682 -0.02(-0.27%)
Sep 25, 2020 6.842 7.085 6.706 6.904 1,599,114 +0.40(+6.11%)
Sep 24, 2020 6.805 6.805 6.445 6.507 668,245 -0.31(-4.55%)
Sep 23, 2020 7.147 7.246 6.805 6.818 870,237 -0.30(-4.19%)
Sep 22, 2020 7.122 7.314 7.010 7.116 647,856 +0.06(+0.88%)
Sep 21, 2020 7.352 7.463 6.911 7.053 717,874 -0.42(-5.65%)
Sep 18, 2020 7.581 7.817 7.457 7.476 2,831,184 -0.06(-0.82%)
Sep 17, 2020 7.383 7.631 7.283 7.538 577,185 +0.11(+1.42%)
Sep 16, 2020 7.451 7.519 7.271 7.432 682,610 +0.21(+2.92%)
Sep 15, 2020 6.985 7.265 6.960 7.221 693,760 +0.41(+6.02%)
Sep 14, 2020 6.402 6.942 6.395 6.811 607,890 +0.43(+6.82%)
Sep 11, 2020 6.501 6.501 6.135 6.377 359,474 -0.13(-2.00%)
Sep 10, 2020 6.737 6.873 6.501 6.507 344,741 -0.24(-3.59%)
Sep 09, 2020 6.662 6.836 6.619 6.749 384,059 +0.14(+2.07%)
Sep 08, 2020 6.569 6.768 6.520 6.613 473,237 +0.06(+0.85%)
Sep 04, 2020 6.644 6.706 6.495 6.557 486,063 +0.02(+0.38%)
Sep 03, 2020 6.513 6.706 6.476 6.532 496,893 +0.06(+0.86%)
Sep 02, 2020 6.414 6.513 6.352 6.476 398,717 +0.06(+0.87%)
Sep 01, 2020 6.277 6.544 6.277 6.420 350,498 +0.07(+1.08%)
Aug 31, 2020 6.551 6.551 6.246 6.352 537,673 -0.17(-2.57%)
Aug 28, 2020 6.433 6.569 6.367 6.520 478,977 +0.11(+1.74%)
Aug 27, 2020 6.085 6.464 6.083 6.408 534,072 +0.35(+5.74%)
Aug 26, 2020 6.085 6.197 6.054 6.060 415,061 -0.07(-1.11%)
Aug 25, 2020 6.153 6.209 5.992 6.128 389,453 -0.02(-0.40%)
Aug 24, 2020 5.874 6.253 5.830 6.153 522,479 +0.29(+4.98%)
Aug 21, 2020 5.874 5.936 5.790 5.861 402,154 -0.08(-1.36%)
Aug 20, 2020 5.805 5.986 5.802 5.942 348,155 +0.05(+0.84%)
Aug 19, 2020 5.843 5.961 5.793 5.892 404,025 +0.02(+0.32%)
Aug 18, 2020 5.979 6.041 5.868 5.874 463,733 -0.12(-1.97%)
Aug 17, 2020 6.116 6.122 5.911 5.992 410,015 -0.12(-2.03%)
Aug 14, 2020 5.874 6.228 5.868 6.116 534,702 +0.21(+3.58%)
Aug 13, 2020 5.855 6.085 5.846 5.905 515,821 +0.02(+0.32%)
Aug 12, 2020 6.122 6.171 5.743 5.886 685,473 -0.17(-2.77%)
Aug 11, 2020 6.159 6.375 6.017 6.054 830,478 +0.11(+1.77%)
Aug 10, 2020 6.054 6.203 5.824 5.948 898,525 -0.11(-1.84%)
Aug 07, 2020 5.377 6.175 5.284 6.060 2,160,229 +0.88(+17.03%)
Aug 06, 2020 5.129 5.247 5.085 5.178 384,661 -0.04(-0.71%)
Aug 05, 2020 5.023 5.222 5.017 5.216 470,945 +0.22(+4.35%)
Aug 04, 2020 5.067 5.067 4.961 4.998 392,233 -0.09(-1.83%)
Aug 03, 2020 4.980 5.135 4.874 5.091 502,241 +0.11(+2.24%)
Jul 31, 2020 5.116 5.203 4.908 4.980 494,438 -0.08(-1.60%)
Jul 30, 2020 4.967 5.110 4.949 5.060 258,072 +0.00(+0.00%)
Jul 29, 2020 5.023 5.135 4.936 5.060 420,662 +0.06(+1.12%)
Jul 28, 2020 4.905 5.085 4.905 5.005 638,056 +0.06(+1.26%)
Jul 27, 2020 5.042 5.060 4.855 4.942 355,652 -0.16(-3.05%)
Jul 24, 2020 5.085 5.227 5.067 5.098 509,738 +0.01(+0.24%)
Jul 23, 2020 5.116 5.160 5.011 5.085 404,639 -0.01(-0.12%)
Jul 22, 2020 5.011 5.197 5.005 5.091 308,532 +0.02(+0.37%)
Jul 21, 2020 5.005 5.091 4.936 5.073 289,555 +0.16(+3.16%)
Jul 20, 2020 5.005 5.098 4.837 4.918 411,105 -0.14(-2.70%)
Jul 17, 2020 5.060 5.104 4.973 5.054 374,452 -0.04(-0.73%)
Jul 16, 2020 5.197 5.216 5.036 5.091 369,112 -0.14(-2.73%)
Jul 15, 2020 5.135 5.284 5.098 5.234 706,539 +0.29(+5.90%)
Jul 14, 2020 4.893 4.992 4.806 4.942 319,747 +0.03(+0.63%)
Jul 13, 2020 5.054 5.098 4.800 4.911 605,344 -0.07(-1.37%)
Jul 10, 2020 4.843 4.998 4.719 4.980 611,364 +0.20(+4.16%)
Jul 09, 2020 4.930 4.936 4.706 4.781 504,354 -0.21(-4.23%)
Jul 08, 2020 4.949 5.073 4.880 4.992 460,029 -0.01(-0.12%)
Jul 07, 2020 5.160 5.290 4.946 4.998 521,611 -0.31(-5.85%)
Jul 06, 2020 5.185 5.371 5.122 5.309 657,989 +0.14(+2.76%)
Jul 02, 2020 5.470 5.526 5.160 5.166 493,311 -0.19(-3.48%)
Jul 01, 2020 5.389 5.582 5.222 5.352 655,892 -0.04(-0.81%)
Jun 30, 2020 5.408 5.501 5.247 5.396 707,847 -0.06(-1.14%)
Jun 29, 2020 5.209 5.507 5.048 5.458 865,215 +0.32(+6.29%)
Jun 26, 2020 5.213 5.286 4.990 5.135 1,056,435 -0.16(-2.96%)
Jun 25, 2020 4.912 5.298 4.822 5.292 635,863 +0.14(+2.69%)
Jun 24, 2020 5.165 5.243 4.864 5.153 1,170,632 -0.17(-3.17%)
Jun 23, 2020 5.249 5.361 5.117 5.322 673,984 +0.19(+3.64%)
Jun 22, 2020 5.129 5.219 4.996 5.135 817,443 -0.07(-1.27%)
Jun 19, 2020 5.261 5.370 5.123 5.201 1,875,765 -0.04(-0.69%)
Jun 18, 2020 5.183 5.313 5.072 5.237 774,350 -0.12(-2.25%)
Jun 17, 2020 5.328 5.448 5.123 5.358 964,493 +0.00(+0.00%)
Jun 16, 2020 5.340 5.677 5.075 5.358 1,838,197 +0.53(+10.99%)
Jun 15, 2020 4.701 5.035 4.598 4.828 1,786,354 -0.22(-4.42%)
Jun 12, 2020 4.942 5.097 4.707 5.051 1,021,591 +0.52(+11.44%)
Jun 11, 2020 4.731 4.846 4.321 4.532 1,230,271 -0.65(-12.56%)
Jun 10, 2020 5.364 5.412 4.918 5.183 1,136,242 -0.15(-2.82%)
Jun 09, 2020 5.804 5.997 5.334 5.334 2,123,680 -0.74(-12.20%)
Jun 08, 2020 5.304 6.093 5.292 6.075 1,778,601 +0.93(+18.03%)
Jun 05, 2020 5.394 5.726 5.014 5.147 2,728,115 +0.18(+3.64%)
Jun 04, 2020 4.605 5.008 4.605 4.966 1,707,461 +0.36(+7.85%)
Jun 03, 2020 4.369 4.755 4.369 4.605 1,759,353 +0.49(+11.86%)
Jun 02, 2020 4.062 4.309 4.011 4.116 1,710,147 +0.25(+6.39%)
Jun 01, 2020 3.731 4.146 3.622 3.869 2,092,478 +0.33(+9.37%)
May 29, 2020 3.719 3.719 3.501 3.538 870,766 -0.18(-4.86%)
May 28, 2020 3.779 3.809 3.592 3.719 1,013,419 +0.00(+0.00%)
May 27, 2020 4.032 4.068 3.580 3.719 1,173,351 -0.16(-4.19%)
May 26, 2020 3.797 4.008 3.797 3.881 1,053,919 +0.18(+4.89%)
May 22, 2020 3.731 3.731 3.532 3.700 524,484 +0.07(+1.99%)
May 21, 2020 3.646 3.725 3.544 3.628 435,011 +0.01(+0.17%)
May 20, 2020 3.496 3.670 3.471 3.622 617,371 +0.17(+5.07%)
May 19, 2020 3.405 3.610 3.267 3.447 787,722 +0.01(+0.35%)
May 18, 2020 3.562 3.598 3.315 3.435 1,446,981 +0.20(+6.15%)
May 15, 2020 3.086 3.309 2.944 3.236 3,240,653 +0.08(+2.48%)
May 14, 2020 2.863 3.158 2.604 3.158 1,194,898 +0.27(+9.17%)
May 13, 2020 3.291 3.291 2.790 2.893 1,353,499 -0.38(-11.60%)
May 12, 2020 3.405 3.429 3.092 3.273 1,469,060 -0.18(-5.24%)
May 11, 2020 3.923 3.923 3.441 3.453 2,155,591 -0.23(-6.22%)
May 08, 2020 3.676 3.821 3.496 3.682 1,237,457 +0.02(+0.49%)
May 07, 2020 3.405 3.731 3.369 3.664 1,400,764 +0.33(+9.75%)
May 06, 2020 3.604 3.707 3.327 3.339 816,493 -0.25(-7.05%)
May 05, 2020 3.755 3.893 3.550 3.592 1,582,046 -0.13(-3.56%)
May 04, 2020 3.791 3.942 3.679 3.725 703,607 -0.24(-5.94%)
May 01, 2020 3.990 3.990 3.568 3.960 1,385,295 -0.06(-1.50%)
Apr 30, 2020 4.725 4.737 3.984 4.020 1,825,122 -0.68(-14.49%)
Apr 29, 2020 4.357 4.803 4.327 4.701 1,664,181 +0.57(+13.70%)
Apr 28, 2020 3.797 4.153 3.778 4.134 1,195,213 +0.48(+13.20%)
Apr 27, 2020 3.616 3.773 3.544 3.652 562,663 +0.08(+2.36%)
Apr 24, 2020 3.628 3.634 3.393 3.568 534,439 -0.05(-1.50%)
Apr 23, 2020 3.622 3.815 3.556 3.622 454,552 +0.00(+0.00%)
Apr 22, 2020 3.797 3.833 3.471 3.622 675,959 -0.12(-3.22%)
Apr 21, 2020 3.496 3.839 3.471 3.743 681,665 +0.05(+1.47%)
Apr 20, 2020 3.875 3.905 3.556 3.688 762,994 -0.42(-10.26%)
Apr 17, 2020 3.634 4.279 3.634 4.110 1,181,707 +0.66(+19.23%)
Apr 16, 2020 3.791 3.862 3.402 3.447 1,132,225 -0.38(-9.92%)
Apr 15, 2020 3.767 3.930 3.658 3.827 1,229,840 -0.11(-2.91%)
Apr 14, 2020 4.153 4.273 3.743 3.942 1,315,709 -0.05(-1.21%)
Apr 13, 2020 4.104 4.171 3.640 3.990 1,136,239 -0.04(-0.90%)
Apr 09, 2020 3.556 4.490 3.556 4.026 1,768,579 +0.77(+23.47%)
Apr 08, 2020 3.025 3.616 3.025 3.261 968,177 +0.37(+12.71%)
Apr 07, 2020 2.917 3.216 2.887 2.893 1,084,038 +0.07(+2.35%)
Apr 06, 2020 2.634 3.212 2.634 2.827 897,037 +0.29(+11.40%)
Apr 03, 2020 2.863 2.983 2.363 2.537 986,083 -0.45(-14.95%)
Apr 02, 2020 3.339 3.465 2.959 2.983 726,332 -0.39(-11.61%)
Apr 01, 2020 4.014 4.032 3.318 3.375 782,336 -0.98(-22.44%)
Mar 31, 2020 4.038 4.369 3.984 4.351 1,195,706 +0.28(+6.80%)
Mar 30, 2020 4.327 4.351 3.791 4.074 1,098,244 -0.30(-6.76%)
Mar 27, 2020 4.472 4.635 4.015 4.369 1,633,477 -0.14(-3.16%)
Mar 26, 2020 3.079 4.661 3.023 4.512 2,221,744 +1.71(+61.22%)
Mar 25, 2020 2.507 3.044 2.319 2.799 1,704,974 +0.52(+22.81%)
Mar 24, 2020 2.884 3.084 2.239 2.279 1,667,598 -0.41(-15.29%)
Mar 23, 2020 3.741 3.741 2.599 2.690 1,121,775 -0.81(-23.04%)
Mar 20, 2020 3.416 4.175 3.284 3.496 2,413,274 +0.23(+6.99%)
Mar 19, 2020 3.347 3.958 3.090 3.267 1,762,294 -0.08(-2.39%)
Mar 18, 2020 4.227 4.227 3.004 3.347 1,759,045 -0.86(-20.38%)
Mar 17, 2020 4.906 5.009 4.204 4.204 1,380,608 -0.55(-11.64%)
Mar 16, 2020 5.455 5.723 4.758 4.758 1,254,521 -1.38(-22.44%)
Mar 13, 2020 6.209 6.209 5.449 6.134 1,073,578 +0.21(+3.57%)
Mar 12, 2020 7.100 7.100 5.846 5.923 1,159,298 -0.74(-11.14%)
Mar 11, 2020 7.128 7.180 6.557 6.666 634,079 -0.62(-8.54%)
Mar 10, 2020 7.494 7.522 6.983 7.288 634,277 -0.03(-0.39%)
Mar 09, 2020 7.934 8.510 7.300 7.317 847,893 -0.94(-11.35%)
Mar 06, 2020 8.293 8.305 8.054 8.253 628,354 -0.23(-2.76%)
Mar 05, 2020 8.499 8.545 8.362 8.488 622,694 -0.17(-1.98%)
Mar 04, 2020 8.522 8.682 8.431 8.659 559,895 +0.22(+2.64%)
Mar 03, 2020 8.613 8.670 8.299 8.436 538,623 -0.14(-1.60%)
Mar 02, 2020 8.333 8.590 8.253 8.573 882,837 +0.29(+3.52%)
Feb 28, 2020 8.242 8.391 8.151 8.282 1,538,410 -0.08(-0.96%)
Feb 27, 2020 8.596 8.636 8.356 8.362 1,556,821 -0.34(-3.94%)
Feb 26, 2020 8.796 8.874 8.688 8.705 654,315 -0.09(-1.04%)
Feb 25, 2020 9.190 9.196 8.670 8.796 1,107,271 -0.38(-4.11%)
Feb 24, 2020 9.213 9.264 9.105 9.173 863,601 -0.17(-1.77%)
Feb 21, 2020 9.636 9.636 9.339 9.339 4,217,278 -0.29(-3.02%)
Feb 20, 2020 9.590 9.653 9.493 9.630 651,920 +0.03(+0.30%)
Feb 19, 2020 9.561 9.613 9.550 9.601 767,501 +0.07(+0.72%)
Feb 18, 2020 9.424 9.556 9.424 9.533 778,323 +0.12(+1.27%)
Feb 14, 2020 9.282 9.413 9.272 9.413 578,457 +0.07(+0.73%)
Feb 13, 2020 9.407 9.447 9.327 9.344 513,109 -0.07(-0.79%)
Feb 12, 2020 9.350 9.456 9.316 9.419 312,873 +0.11(+1.17%)
Feb 11, 2020 9.316 9.344 9.287 9.310 450,718 -0.01(-0.06%)
Feb 10, 2020 9.344 9.373 9.287 9.316 382,657 -0.04(-0.43%)
Feb 07, 2020 9.436 9.476 9.322 9.356 412,833 -0.09(-0.91%)
Feb 06, 2020 9.464 9.550 9.442 9.442 795,717 -0.02(-0.18%)
Feb 05, 2020 9.481 9.510 9.407 9.459 650,449 +0.00(+0.00%)
Feb 04, 2020 9.510 9.539 9.453 9.459 687,226 +0.01(+0.06%)
Feb 03, 2020 9.322 9.459 9.304 9.453 1,048,085 +0.13(+1.41%)
Jan 31, 2020 9.436 9.499 9.322 9.322 2,164,664 -0.11(-1.15%)
Jan 30, 2020 9.442 9.481 9.396 9.430 489,349 -0.05(-0.54%)
Jan 29, 2020 9.367 9.527 9.344 9.481 1,230,372 +0.13(+1.34%)
Jan 28, 2020 9.105 9.367 9.105 9.356 1,031,258 +0.30(+3.28%)
Jan 27, 2020 8.967 9.116 8.967 9.059 527,777 +0.02(+0.25%)
Jan 24, 2020 9.167 9.196 9.013 9.036 768,942 -0.13(-1.37%)
Jan 23, 2020 9.122 9.196 9.082 9.162 703,538 +0.04(+0.44%)
Jan 22, 2020 9.076 9.167 9.076 9.122 715,986 +0.05(+0.57%)
Jan 21, 2020 9.087 9.133 9.065 9.070 774,839 -0.06(-0.69%)
Jan 17, 2020 9.116 9.133 9.053 9.133 629,755 +0.02(+0.25%)
Jan 16, 2020 8.996 9.113 8.985 9.110 652,398 +0.13(+1.40%)
Jan 15, 2020 8.910 8.985 8.910 8.985 425,703 +0.06(+0.64%)
Jan 14, 2020 8.905 8.945 8.887 8.927 515,515 +0.02(+0.26%)
Jan 13, 2020 8.819 8.905 8.796 8.905 546,129 +0.11(+1.30%)
Jan 10, 2020 8.745 8.796 8.728 8.790 404,955 +0.06(+0.65%)
Jan 09, 2020 8.728 8.750 8.693 8.733 480,680 +0.03(+0.33%)
Jan 08, 2020 8.688 8.745 8.670 8.705 400,237 +0.02(+0.26%)
Jan 07, 2020 8.705 8.728 8.665 8.682 560,639 -0.03(-0.39%)
Jan 06, 2020 8.739 8.779 8.710 8.716 929,693 -0.05(-0.59%)
Jan 03, 2020 8.802 8.847 8.745 8.768 554,647 -0.05(-0.58%)
Jan 02, 2020 8.836 8.836 8.722 8.819 2,179,733 +0.01(+0.13%)
Dec 31, 2019 8.762 8.839 8.762 8.807 878,191 +0.04(+0.46%)
Dec 30, 2019 8.796 8.825 8.745 8.768 668,890 -0.01(-0.07%)
Dec 27, 2019 8.762 8.784 8.723 8.773 776,212 +0.01(+0.13%)
Dec 26, 2019 8.740 8.779 8.729 8.762 659,107 +0.02(+0.25%)
Dec 24, 2019 8.673 8.768 8.651 8.740 543,223 +0.08(+0.96%)
Dec 23, 2019 8.673 8.684 8.617 8.656 794,842 +0.03(+0.39%)
Dec 20, 2019 8.662 8.681 8.601 8.623 2,811,862 +0.01(+0.06%)
Dec 19, 2019 8.634 8.673 8.592 8.617 774,730 -0.03(-0.39%)
Dec 18, 2019 8.645 8.656 8.573 8.651 663,646 +0.03(+0.39%)
Dec 17, 2019 8.534 8.654 8.523 8.617 618,949 +0.07(+0.85%)
Dec 16, 2019 8.484 8.656 8.478 8.545 1,022,594 +0.07(+0.79%)
Dec 13, 2019 8.450 8.545 8.395 8.478 1,430,092 +0.00(+0.00%)
Dec 12, 2019 8.411 8.584 8.411 8.478 759,008 +0.04(+0.46%)
Dec 11, 2019 8.567 8.573 8.350 8.439 1,288,788 -0.13(-1.56%)
Dec 10, 2019 8.562 8.595 8.439 8.573 1,011,444 +0.02(+0.20%)
Dec 09, 2019 8.623 8.659 8.539 8.556 3,455,048 -0.14(-1.60%)
Dec 06, 2019 8.584 8.695 8.406 8.695 13,135,797 +0.07(+0.84%)
Dec 05, 2019 8.612 8.667 8.539 8.623 6,613,343 -0.23(-2.58%)
Dec 04, 2019 9.035 9.102 8.812 8.851 2,192,140 -0.19(-2.09%)
Dec 03, 2019 9.274 9.408 8.996 9.040 3,860,583 +0.29(+3.31%)
Dec 02, 2019 8.840 8.857 8.729 8.751 117,276 -0.03(-0.32%)
Nov 29, 2019 8.706 8.779 8.684 8.779 77,962 +0.05(+0.57%)
Nov 27, 2019 8.651 8.751 8.645 8.729 101,854 +0.08(+0.97%)
Nov 26, 2019 8.706 8.757 8.629 8.645 148,612 -0.08(-0.89%)
Nov 25, 2019 8.584 8.757 8.567 8.723 148,301 +0.13(+1.49%)
Nov 22, 2019 8.656 8.656 8.556 8.595 117,842 -0.06(-0.64%)
Nov 21, 2019 8.706 8.706 8.640 8.651 71,835 -0.06(-0.64%)
Nov 20, 2019 8.629 8.768 8.629 8.706 198,071 +0.03(+0.32%)
Nov 19, 2019 8.706 8.740 8.629 8.679 150,137 -0.02(-0.26%)
Nov 18, 2019 8.712 8.757 8.617 8.701 104,920 -0.04(-0.51%)
Nov 15, 2019 8.796 8.812 8.717 8.745 141,554 -0.01(-0.13%)
Nov 14, 2019 8.823 8.990 8.745 8.757 222,362 -0.06(-0.69%)
Nov 13, 2019 8.812 8.848 8.779 8.818 115,819 -0.01(-0.13%)
Nov 12, 2019 8.823 8.873 8.790 8.829 151,842 +0.01(+0.06%)
Nov 11, 2019 8.784 8.901 8.784 8.823 151,157 -0.01(-0.06%)
Nov 08, 2019 8.846 8.880 8.740 8.829 274,306 -0.14(-1.61%)
Nov 07, 2019 9.068 9.068 8.909 8.974 276,337 +0.13(+1.45%)
Nov 06, 2019 8.807 8.890 8.773 8.846 147,651 +0.03(+0.32%)
Nov 05, 2019 8.851 8.861 8.801 8.818 117,152 -0.03(-0.38%)
Nov 04, 2019 8.946 8.979 8.796 8.851 249,368 -0.07(-0.81%)
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.