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

(OP: ECRAF )

1.020 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 6, 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 (%)
Dec 28, 2023 1.240 0 -0.05(-3.88%)
Dec 27, 2023 1.280 1.290 1.210 1.290 38,249 +0.04(+3.20%)
Dec 26, 2023 1.200 1.250 1.200 1.250 1,700 -0.03(-2.34%)
Dec 22, 2023 1.240 1.310 1.200 1.280 36,969 +0.06(+4.92%)
Dec 21, 2023 1.226 1.226 1.210 1.220 12,089 +0.01(+0.82%)
Dec 20, 2023 1.214 1.214 1.210 1.210 25,100 -0.03(-2.41%)
Dec 19, 2023 1.240 1.240 1.240 1.240 34,934 +0.04(+3.33%)
Dec 18, 2023 1.180 1.200 1.140 1.200 35,239 +0.06(+5.26%)
Dec 15, 2023 1.109 1.140 1.102 1.140 47,381 +0.06(+5.56%)
Dec 14, 2023 1.110 1.110 1.080 1.080 100,233 +0.04(+3.85%)
Dec 13, 2023 1.060 1.060 1.040 1.040 15,030 -0.04(-3.70%)
Dec 12, 2023 1.098 1.098 1.060 1.080 64,070 -0.03(-2.70%)
Dec 11, 2023 1.110 1.120 1.080 1.110 16,906 +0.01(+0.91%)
Dec 08, 2023 1.090 1.100 1.090 1.100 34,824 +0.00(+0.00%)
Dec 07, 2023 1.100 1.100 1.100 1.100 8,736 -0.00(-0.45%)
Dec 06, 2023 1.105 1.105 1.105 1.105 20,055 +0.01(+1.38%)
Dec 05, 2023 1.120 1.120 1.090 1.090 10,900 -0.09(-7.63%)
Dec 04, 2023 1.180 1.180 1.160 1.180 15,539 +0.04(+3.78%)
Dec 01, 2023 1.120 1.137 1.120 1.137 85,828 +0.02(+1.52%)
Nov 30, 2023 1.120 1.120 1.120 1.120 73,952 -0.04(-3.45%)
Nov 29, 2023 1.142 1.160 1.142 1.160 17,818 -0.06(-4.92%)
Nov 28, 2023 1.220 1.220 1.143 1.220 21,746 +0.06(+5.17%)
Nov 27, 2023 1.160 1.160 1.160 1.160 1,000 +0.01(+0.87%)
Nov 24, 2023 1.160 1.160 1.150 1.150 23,024 +0.05(+4.55%)
Nov 22, 2023 1.130 1.130 1.100 1.100 21,859 -0.08(-6.78%)
Nov 21, 2023 1.150 1.190 1.150 1.180 10,965 +0.05(+4.61%)
Nov 17, 2023 1.128 1 +0.05(+4.44%)
Nov 16, 2023 1.120 1.135 1.080 1.080 14,699 -0.01(-1.37%)
Nov 15, 2023 1.070 1.095 1.070 1.095 28,831 +0.03(+2.53%)
Nov 14, 2023 1.068 1.068 1.068 1.068 350 +0.04(+3.69%)
Nov 10, 2023 1.030 0 +0.00(+0.00%)
Nov 08, 2023 1.030 0 -0.02(-1.90%)
Nov 07, 2023 1.050 1.050 1.050 1.050 17,185 -0.10(-8.70%)
Nov 06, 2023 1.095 1.150 1.094 1.150 16,858 +0.03(+2.68%)
Nov 03, 2023 1.120 1.120 1.120 1.120 11,362 -0.00(-0.44%)
Nov 02, 2023 1.130 1.130 1.070 1.125 15,356 +0.07(+7.14%)
Nov 01, 2023 1.070 1.070 1.050 1.050 19,584 -0.04(-3.67%)
Oct 31, 2023 1.070 1.090 1.020 1.090 74,975 +0.02(+1.87%)
Oct 30, 2023 1.120 1.130 1.070 1.070 6,251 -0.08(-6.96%)
Oct 27, 2023 1.129 1.150 1.129 1.150 11,435 +0.06(+5.50%)
Oct 26, 2023 1.100 1.100 1.090 1.090 10,962 -0.07(-6.44%)
Oct 24, 2023 1.165 1,000 +0.05(+4.48%)
Oct 23, 2023 1.115 1.115 1.115 1.115 7,035 -0.03(-3.04%)
Oct 20, 2023 1.150 1.150 1.150 1.150 14,272 +0.00(+0.00%)
Oct 19, 2023 1.150 1.154 1.150 1.150 3,813 -0.02(-1.71%)
Oct 18, 2023 1.170 1.170 1.170 1.170 2,000 +0.01(+0.86%)
Oct 17, 2023 1.160 1.160 1.160 1.160 1,827 -0.02(-1.69%)
Oct 16, 2023 1.170 1.180 1.170 1.180 28,512 +0.01(+0.85%)
Oct 13, 2023 1.190 1.190 1.170 1.170 25,507 -0.02(-1.68%)
Oct 12, 2023 1.198 1.198 1.190 1.190 8,883 +0.00(+0.00%)
Oct 11, 2023 1.190 1.190 1.190 1.190 931 +0.03(+2.59%)
Oct 10, 2023 1.160 1.160 1.160 1.160 11,571 +0.01(+0.87%)
Oct 09, 2023 1.205 1.205 1.150 1.150 4,693 -0.07(-5.74%)
Oct 06, 2023 1.220 1.220 1.220 1.220 7,548 +0.00(+0.00%)
Oct 05, 2023 1.220 1.230 1.205 1.220 33,833 +0.02(+2.01%)
Oct 04, 2023 1.220 1.220 1.190 1.196 32,002 -0.04(-3.55%)
Oct 03, 2023 1.240 1.240 1.230 1.240 32,319 -0.04(-3.13%)
Oct 02, 2023 1.277 1.280 1.270 1.280 60,792 -0.01(-1.08%)
Sep 29, 2023 1.310 1.310 1.294 1.294 5,224 -0.01(-0.46%)
Sep 28, 2023 1.300 1.300 1.300 1.300 22,051 +0.00(+0.00%)
Sep 27, 2023 1.308 1.308 1.300 1.300 78,756 +0.00(+0.00%)
Sep 26, 2023 1.320 1.320 1.300 1.300 27,145 -0.04(-2.77%)
Sep 25, 2023 1.337 1.337 1.337 1.337 17,423 -0.03(-2.22%)
Sep 22, 2023 1.320 1.367 1.320 1.367 31,711 -0.01(-0.62%)
Sep 21, 2023 1.330 1.376 1.330 1.376 38,195 -0.02(-1.71%)
Sep 20, 2023 1.382 1.415 1.382 1.400 21,660 +0.05(+3.70%)
Sep 19, 2023 1.382 1.395 1.340 1.350 246,694 -0.09(-6.25%)
Sep 18, 2023 1.440 1.440 1.380 1.440 70,317 +0.09(+6.67%)
Sep 15, 2023 1.350 1.350 1.350 1.350 14,473 +0.00(+0.00%)
Sep 14, 2023 1.350 1.350 1.320 1.350 89,541 -0.02(-1.38%)
Sep 13, 2023 1.369 1.369 1.369 1.369 11,585 -0.04(-2.91%)
Sep 12, 2023 1.397 1.410 1.370 1.410 29,803 +0.06(+4.44%)
Sep 11, 2023 1.375 1.407 1.340 1.350 60,842 -0.02(-1.46%)
Sep 08, 2023 1.374 1.374 1.320 1.370 23,625 -0.05(-3.52%)
Sep 07, 2023 1.363 1.420 1.387 1.420 97,005 +0.10(+7.58%)
Sep 06, 2023 1.320 1.320 1.310 1.320 5,300 +0.00(+0.00%)
Sep 05, 2023 1.350 1.380 1.320 1.320 102,771 -0.05(-3.65%)
Sep 01, 2023 1.370 1.370 1.370 1.370 24,854 -0.00(-0.36%)
Aug 31, 2023 1.407 1.410 1.375 1.375 254,156 -0.06(-4.18%)
Aug 30, 2023 1.390 1.435 1.390 1.435 42,644 +0.07(+5.51%)
Aug 29, 2023 1.380 1.380 1.360 1.360 40,382 -0.02(-1.45%)
Aug 28, 2023 1.360 1.380 1.360 1.380 2,605 +0.01(+1.10%)
Aug 25, 2023 1.370 1.380 1.346 1.365 30,784 +0.00(+0.37%)
Aug 24, 2023 1.300 1.360 1.300 1.360 50,577 -0.04(-3.20%)
Aug 23, 2023 1.370 1.430 1.370 1.405 20,378 +0.01(+0.72%)
Aug 22, 2023 1.420 1.420 1.350 1.395 27,554 +0.01(+0.72%)
Aug 21, 2023 1.420 1.420 1.370 1.385 22,246 -0.03(-2.46%)
Aug 18, 2023 1.390 1.450 1.387 1.420 42,681 +0.02(+1.59%)
Aug 17, 2023 1.430 1.430 1.398 1.398 35,861 -0.02(-1.56%)
Aug 16, 2023 1.390 1.420 1.390 1.420 32,991 -0.01(-0.70%)
Aug 15, 2023 1.430 1.430 1.430 1.430 26,701 +0.00(+0.35%)
Aug 14, 2023 1.462 1.470 1.402 1.425 123,884 +0.01(+0.74%)
Aug 11, 2023 1.460 1.460 1.415 1.415 13,679 +0.01(+1.04%)
Aug 10, 2023 1.400 1.400 1.400 1.400 24,211 +0.02(+1.45%)
Aug 09, 2023 1.400 1.400 1.380 1.380 3,800 -0.02(-1.43%)
Aug 08, 2023 1.400 1.400 1.400 1.400 500 -0.08(-5.41%)
Aug 07, 2023 1.445 1.480 1.445 1.480 1,700 +0.01(+0.68%)
Aug 03, 2023 1.470 32,664 +0.07(+5.00%)
Aug 02, 2023 1.440 1.460 1.400 1.400 50,286 -0.10(-6.67%)
Aug 01, 2023 1.470 1.500 1.470 1.500 46,253 +0.00(+0.00%)
Jul 31, 2023 1.495 1.500 1.460 1.500 2,358 +0.03(+2.04%)
Jul 27, 2023 1.470 0 -0.13(-8.13%)
Jul 26, 2023 1.570 1.600 1.570 1.600 68,831 +0.06(+3.90%)
Jul 25, 2023 1.570 1.570 1.510 1.540 93,084 +0.01(+0.65%)
Jul 24, 2023 1.590 1.590 1.530 1.530 57,950 -0.02(-1.29%)
Jul 21, 2023 1.550 1.550 1.550 1.550 48,452 +0.00(+0.00%)
Jul 20, 2023 1.585 1.585 1.550 1.550 69,209 +0.01(+0.65%)
Jul 19, 2023 1.490 1.540 1.490 1.540 63,520 +0.05(+3.25%)
Jul 18, 2023 1.520 1.520 1.430 1.492 16,573 -0.05(-3.15%)
Jul 17, 2023 1.490 1.540 1.490 1.540 37,500 +0.01(+0.86%)
Jul 14, 2023 1.527 1.527 1.527 1.527 36,288 -0.02(-1.49%)
Jul 13, 2023 1.520 1.550 1.520 1.550 31,771 +0.05(+3.33%)
Jul 12, 2023 1.470 1.500 1.470 1.500 61,190 +0.01(+0.67%)
Jul 11, 2023 1.420 1.490 1.420 1.490 20,474 -0.03(-1.97%)
Jul 10, 2023 1.465 1.520 1.465 1.520 30,258 +0.08(+5.56%)
Jul 07, 2023 1.510 1.510 1.440 1.440 20,345 -0.08(-5.26%)
Jul 06, 2023 1.470 1.520 1.470 1.520 46,428 +0.00(+0.00%)
Jul 05, 2023 1.520 1.520 1.485 1.520 8,216 +0.01(+0.76%)
Jul 03, 2023 1.570 1.570 1.509 1.509 43,216 -0.03(-2.04%)
Jun 30, 2023 1.540 1.540 1.540 1.540 28,671 +0.00(+0.00%)
Jun 29, 2023 1.460 1.540 1.430 1.540 107,662 +0.05(+3.25%)
Jun 27, 2023 1.492 0 -0.05(-3.15%)
Jun 23, 2023 1.540 2,276 +0.07(+4.76%)
Jun 22, 2023 1.512 1.512 1.470 1.470 1,016 -0.06(-3.92%)
Jun 21, 2023 1.570 1.580 1.490 1.530 59,613 -0.05(-3.17%)
Jun 20, 2023 1.584 1.587 1.559 1.580 73,085 +0.02(+0.96%)
Jun 15, 2023 1.565 55,273 +0.03(+2.29%)
May 08, 2023 1.530 1.530 1.530 1.530 399 +0.03(+2.01%)
May 05, 2023 1.500 1.500 1.500 1.500 6,529 +0.05(+3.44%)
May 04, 2023 1.470 1.470 1.450 1.450 8,162 -0.03(-2.03%)
May 03, 2023 1.500 1.500 1.480 1.480 5,550 -0.03(-2.00%)
May 02, 2023 1.560 1.560 1.510 1.510 5,529 -0.01(-0.64%)
May 01, 2023 1.520 1.520 1.520 1.520 2,000 -0.03(-1.93%)
Apr 28, 2023 1.500 1.550 1.500 1.550 10,772 -0.01(-0.65%)
Apr 27, 2023 1.560 1.560 1.560 1.560 1,116 +0.04(+2.30%)
Apr 25, 2023 1.525 0 -0.04(-2.80%)
Apr 24, 2023 1.569 1.569 1.569 1.569 327 +0.04(+2.55%)
Apr 21, 2023 1.545 1.545 1.500 1.530 26,900 -0.03(-1.92%)
Apr 20, 2023 1.560 1.560 1.560 1.560 3,605 -0.01(-0.95%)
Apr 19, 2023 1.564 1.575 1.564 1.575 5,821 +0.01(+0.64%)
Apr 18, 2023 1.540 1.565 1.540 1.565 2,500 -0.01(-0.32%)
Apr 17, 2023 1.580 1.580 1.570 1.570 5,797 +0.01(+0.64%)
Apr 14, 2023 1.556 1.560 1.556 1.560 9,200 +0.00(+0.16%)
Apr 13, 2023 1.590 1.590 1.558 1.558 10,151 +0.02(+1.60%)
Apr 12, 2023 1.560 1.560 1.533 1.533 20,262 -0.00(-0.28%)
Apr 11, 2023 1.520 1.580 1.520 1.537 57,075 +0.03(+1.80%)
Apr 10, 2023 1.540 1.540 1.510 1.510 964 +0.05(+3.42%)
Apr 06, 2023 1.480 1.480 1.460 1.460 24,068 -0.01(-0.67%)
Apr 05, 2023 1.470 1.480 1.455 1.470 44,510 -0.09(-5.77%)
Apr 04, 2023 1.530 1.560 1.490 1.560 27,257 +0.03(+1.96%)
Apr 03, 2023 1.520 1.530 1.494 1.530 61,667 +0.05(+3.38%)
Mar 31, 2023 1.470 1.480 1.455 1.480 60,207 +0.00(+0.00%)
Mar 30, 2023 1.460 1.480 1.450 1.480 137,632 -0.12(-7.50%)
Mar 29, 2023 1.552 1.600 1.550 1.600 67,402 +0.13(+8.84%)
Mar 28, 2023 1.480 1.480 1.444 1.470 39,786 -0.02(-1.34%)
Mar 27, 2023 1.450 1.490 1.449 1.490 8,096 +0.06(+4.20%)
Mar 24, 2023 1.370 1.460 1.370 1.430 15,800 -0.04(-2.85%)
Mar 23, 2023 1.490 1.500 1.460 1.472 36,592 -0.06(-3.79%)
Mar 22, 2023 1.480 1.530 1.480 1.530 10,901 +0.02(+1.32%)
Mar 21, 2023 1.510 1.510 1.510 1.510 8,640 +0.05(+3.42%)
Mar 20, 2023 1.460 1.460 1.460 1.460 500 +0.07(+5.04%)
Mar 16, 2023 1.390 0 +0.00(+0.00%)
Mar 15, 2023 1.410 1.430 1.390 1.390 23,834 -0.12(-7.95%)
Mar 14, 2023 1.500 1.510 1.485 1.510 16,264 -0.02(-1.63%)
Mar 13, 2023 1.478 1.560 1.477 1.535 22,691 +0.00(+0.33%)
Mar 10, 2023 1.530 1.530 1.530 1.530 1,730 -0.02(-1.51%)
Mar 09, 2023 1.550 1.553 1.510 1.553 10,293 -0.01(-0.42%)
Mar 08, 2023 1.600 1.600 1.559 1.560 51,395 -0.04(-2.50%)
Mar 07, 2023 1.630 1.630 1.586 1.600 36,339 -0.05(-3.03%)
Mar 06, 2023 1.690 1.700 1.642 1.650 52,955 +0.01(+0.43%)
Mar 03, 2023 1.680 1.690 1.643 1.643 47,628 +0.00(+0.12%)
Mar 02, 2023 1.641 1.641 1.641 1.641 16,027 -0.02(-1.43%)
Mar 01, 2023 1.665 1.665 1.665 1.665 12,017 +0.02(+1.20%)
Feb 27, 2023 1.645 299 -0.02(-1.50%)
Feb 24, 2023 1.670 1.670 1.635 1.670 87,691 -0.01(-0.60%)
Feb 23, 2023 1.710 1.710 1.663 1.680 13,524 +0.03(+1.82%)
Feb 22, 2023 1.635 1.672 1.635 1.650 11,063 -0.07(-4.07%)
Feb 21, 2023 1.720 1.720 1.720 1.720 12,518 -0.02(-1.15%)
Feb 17, 2023 1.650 1.740 1.610 1.740 39,592 +0.07(+4.19%)
Feb 16, 2023 1.690 1.690 1.670 1.670 5,944 -0.04(-2.34%)
Feb 15, 2023 1.720 1.720 1.690 1.710 13,710 -0.03(-1.44%)
Feb 14, 2023 1.735 1.735 1.735 1.735 801 -0.00(-0.29%)
Feb 13, 2023 1.740 1.740 1.725 1.740 19,180 -0.05(-2.79%)
Feb 10, 2023 1.700 1.790 1.700 1.790 1,730 +0.09(+5.29%)
Feb 09, 2023 1.800 1.800 1.700 1.700 3,355 -0.04(-2.30%)
Feb 08, 2023 1.780 1.780 1.740 1.740 924 -0.07(-3.87%)
Feb 07, 2023 1.810 1.810 1.800 1.810 8,015 +0.04(+2.26%)
Feb 06, 2023 1.760 1.770 1.760 1.770 20,950 +0.04(+2.31%)
Feb 03, 2023 1.800 1.880 1.730 1.730 25,366 -0.06(-3.62%)
Feb 02, 2023 1.795 1.795 1.795 1.795 3,880 +0.04(+2.57%)
Feb 01, 2023 1.750 1.750 1.750 1.750 385 -0.13(-6.81%)
Jan 30, 2023 1.878 2,765 +0.01(+0.42%)
Jan 27, 2023 1.900 1.900 1.870 1.870 3,250 -0.01(-0.53%)
Jan 26, 2023 1.880 1.880 1.880 1.880 16,257 +0.00(+0.27%)
Jan 25, 2023 1.890 1.920 1.875 1.875 29,224 +0.02(+1.35%)
Jan 24, 2023 1.890 1.890 1.850 1.850 43,522 +0.01(+0.54%)
Jan 23, 2023 1.840 1.840 1.840 1.840 300 -0.07(-3.88%)
Jan 20, 2023 1.950 1.950 1.870 1.914 62,250 +0.01(+0.75%)
Jan 19, 2023 1.900 1.910 1.900 1.900 13,932 -0.01(-0.52%)
Jan 18, 2023 1.900 1.910 1.900 1.910 40,391 +0.01(+0.53%)
Jan 17, 2023 1.880 1.900 1.850 1.900 41,428 +0.06(+3.26%)
Jan 13, 2023 1.870 1.910 1.840 1.840 21,653 +0.06(+3.08%)
Jan 11, 2023 1.785 4,425 -0.03(-1.38%)
Jan 06, 2023 1.810 1,735 +0.10(+5.85%)
Jan 05, 2023 1.720 1.720 1.700 1.710 14,261 -0.09(-5.01%)
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.