Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Point Credit Inc
(NY:
ECC
)
10.11
-0.02 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
5.229
5.241
5.209
5.227
14,652
-0.02(-0.32%)
Apr 29, 2015
5.234
5.244
5.221
5.243
16,956
-0.01(-0.26%)
Apr 28, 2015
5.234
5.259
5.221
5.257
78,374
+0.02(+0.43%)
Apr 27, 2015
5.257
5.257
5.221
5.234
18,999
+0.01(+0.24%)
Apr 24, 2015
5.284
5.284
5.221
5.221
21,070
-0.02(-0.38%)
Apr 23, 2015
5.273
5.273
5.237
5.242
5,662
+0.01(+0.24%)
Apr 22, 2015
5.221
5.246
5.221
5.229
8,969
-0.01(-0.28%)
Apr 21, 2015
5.221
5.247
5.189
5.244
96,054
+0.01(+0.24%)
Apr 20, 2015
5.252
5.252
5.224
5.231
10,089
+0.00(+0.08%)
Apr 17, 2015
5.207
5.234
5.207
5.227
24,507
+0.02(+0.35%)
Apr 16, 2015
5.234
5.247
5.209
5.209
54,924
-0.02(-0.34%)
Apr 15, 2015
5.282
5.320
5.223
5.227
79,475
-0.09(-1.75%)
Apr 14, 2015
5.279
5.320
5.247
5.320
33,218
+0.02(+0.28%)
Apr 13, 2015
5.282
5.305
5.157
5.305
199,092
+0.06(+1.05%)
Apr 10, 2015
5.249
5.283
5.234
5.249
9,589
-0.06(-1.09%)
Apr 09, 2015
5.284
5.317
5.272
5.307
34,406
+0.03(+0.48%)
Apr 08, 2015
5.259
5.284
5.234
5.282
12,752
-0.00(-0.05%)
Apr 07, 2015
5.259
5.284
5.259
5.284
36,755
+0.01(+0.19%)
Apr 06, 2015
5.289
5.289
5.274
5.274
5,205
-0.01(-0.10%)
Apr 02, 2015
5.279
5.279
5.279
5.279
21,459
+0.01(+0.10%)
Apr 01, 2015
5.239
5.277
5.222
5.274
14,191
-0.01(-0.19%)
Mar 31, 2015
5.169
5.320
5.169
5.284
88,142
+0.04(+0.77%)
Mar 30, 2015
5.174
5.244
5.173
5.244
32,825
+0.09(+1.81%)
Mar 27, 2015
5.284
5.297
5.136
5.151
86,167
-0.18(-3.35%)
Mar 26, 2015
5.372
5.372
5.300
5.330
45,235
+0.04(+0.76%)
Mar 25, 2015
5.234
5.320
5.234
5.289
61,552
+0.06(+1.11%)
Mar 24, 2015
5.206
5.247
5.171
5.232
106,085
-0.00(-0.05%)
Mar 23, 2015
5.287
5.287
5.234
5.234
21,658
-0.03(-0.48%)
Mar 20, 2015
5.190
5.332
5.133
5.259
77,901
+0.10(+2.00%)
Mar 19, 2015
5.177
5.211
5.103
5.156
22,528
+0.00(+0.00%)
Mar 18, 2015
5.209
5.211
5.156
5.156
87,411
-0.03(-0.58%)
Mar 17, 2015
5.221
5.277
5.157
5.186
86,406
+0.03(+0.54%)
Mar 16, 2015
5.227
5.239
5.118
5.159
83,620
-0.04(-0.77%)
Mar 13, 2015
5.189
5.259
5.159
5.199
93,193
+0.02(+0.29%)
Mar 12, 2015
5.189
5.325
5.181
5.184
59,160
-0.04(-0.77%)
Mar 11, 2015
5.203
5.370
5.203
5.224
139,482
+0.03(+0.53%)
Mar 10, 2015
5.171
5.247
5.161
5.196
79,650
+0.04(+0.78%)
Mar 09, 2015
5.201
5.274
5.106
5.156
65,145
-0.11(-2.06%)
Mar 06, 2015
5.282
5.284
5.159
5.264
144,016
+0.01(+0.24%)
Mar 05, 2015
5.284
5.284
5.146
5.252
126,050
-0.02(-0.29%)
Mar 04, 2015
5.184
5.284
5.136
5.267
84,260
+0.11(+2.20%)
Mar 03, 2015
5.294
5.294
5.151
5.154
180,271
-0.14(-2.66%)
Mar 02, 2015
5.320
5.433
5.284
5.294
69,270
+0.01(+0.19%)
Feb 27, 2015
5.347
5.370
5.284
5.284
85,539
-0.06(-1.18%)
Feb 26, 2015
5.297
5.398
5.297
5.347
73,021
-0.01(-0.19%)
Feb 25, 2015
5.461
5.461
5.299
5.357
62,240
+0.01(+0.19%)
Feb 24, 2015
5.302
5.360
5.299
5.347
70,593
+0.00(+0.00%)
Feb 23, 2015
5.295
5.362
5.295
5.347
11,623
+0.00(+0.00%)
Feb 20, 2015
5.284
5.352
5.284
5.347
55,369
+0.00(+0.00%)
Feb 19, 2015
5.335
5.350
5.335
5.347
17,052
-0.01(-0.21%)
Feb 18, 2015
5.312
5.360
5.284
5.359
74,893
+0.02(+0.45%)
Feb 17, 2015
5.312
5.334
5.312
5.334
10,562
+0.02(+0.42%)
Feb 13, 2015
5.403
5.312
5.312
5.312
30,599
-0.02(-0.42%)
Feb 12, 2015
5.315
5.335
5.284
5.335
35,829
-0.01(-0.24%)
Feb 11, 2015
5.271
5.388
5.260
5.347
101,519
+0.06(+1.19%)
Feb 10, 2015
5.272
5.289
5.232
5.284
41,317
-0.01(-0.24%)
Feb 09, 2015
5.310
5.350
5.254
5.297
22,862
+0.02(+0.33%)
Feb 06, 2015
5.294
5.294
5.239
5.279
15,677
+0.06(+1.21%)
Feb 05, 2015
5.227
5.274
5.209
5.216
30,909
-0.06(-1.14%)
Feb 04, 2015
5.274
5.277
5.229
5.277
15,240
-0.04(-0.80%)
Feb 03, 2015
5.352
5.352
5.292
5.320
10,682
+0.03(+0.48%)
Feb 02, 2015
5.259
5.380
5.216
5.294
36,286
+0.04(+0.72%)
Jan 30, 2015
5.209
5.262
5.209
5.257
10,701
+0.01(+0.14%)
Jan 29, 2015
5.242
5.259
5.216
5.249
27,237
+0.00(+0.05%)
Jan 28, 2015
5.234
5.247
5.196
5.247
34,780
+0.05(+0.87%)
Jan 27, 2015
5.244
5.259
5.169
5.201
43,908
+0.01(+0.24%)
Jan 26, 2015
5.239
5.272
5.161
5.189
31,922
-0.03(-0.63%)
Jan 23, 2015
5.176
5.234
5.161
5.221
86,763
+0.05(+0.92%)
Jan 22, 2015
5.179
5.184
5.171
5.174
25,902
+0.01(+0.15%)
Jan 21, 2015
5.184
5.184
5.166
5.166
9,132
+0.00(+0.05%)
Jan 20, 2015
5.191
5.206
5.164
5.164
22,536
-0.06(-1.06%)
Jan 16, 2015
5.184
5.219
5.161
5.219
32,781
+0.05(+0.87%)
Jan 15, 2015
5.204
5.216
5.166
5.174
14,067
+0.01(+0.24%)
Jan 14, 2015
5.159
5.215
5.159
5.161
8,265
-0.01(-0.10%)
Jan 13, 2015
5.234
5.234
5.161
5.167
19,313
-0.05(-1.00%)
Jan 12, 2015
5.169
5.254
5.149
5.219
33,564
+0.06(+1.20%)
Jan 09, 2015
5.113
5.159
5.101
5.157
38,249
-0.00(-0.07%)
Jan 08, 2015
5.159
5.179
5.152
5.161
60,205
+0.01(+0.15%)
Jan 07, 2015
5.146
5.179
5.141
5.154
38,885
+0.03(+0.64%)
Jan 06, 2015
5.146
5.146
5.096
5.121
88,409
-0.02(-0.44%)
Jan 05, 2015
5.179
5.179
5.121
5.143
9,247
+0.03(+0.59%)
Jan 02, 2015
5.086
5.113
4.972
5.113
61,950
+0.06(+1.09%)
Dec 31, 2014
4.990
5.058
5.058
5.058
116,834
+0.00(+0.05%)
Dec 30, 2014
5.101
5.171
5.020
5.055
48,430
-0.00(-0.05%)
Dec 29, 2014
5.068
5.096
5.058
5.058
25,568
-0.11(-2.14%)
Dec 26, 2014
5.196
5.196
5.169
5.169
20,342
-0.00(-0.05%)
Dec 24, 2014
5.174
5.171
5.171
5.171
23,049
+0.01(+0.24%)
Dec 23, 2014
5.221
5.221
5.126
5.159
62,073
-0.04(-0.77%)
Dec 22, 2014
5.184
5.221
5.184
5.199
27,360
+0.05(+1.03%)
Dec 19, 2014
5.378
5.378
5.146
5.146
93,372
-0.08(-1.49%)
Dec 18, 2014
5.174
5.345
5.174
5.224
99,591
+0.00(+0.05%)
Dec 17, 2014
5.108
5.282
5.086
5.221
168,512
+0.10(+1.97%)
Dec 16, 2014
5.196
5.259
5.108
5.121
249,812
-0.09(-1.69%)
Dec 15, 2014
5.247
5.342
5.196
5.209
37,983
-0.08(-1.43%)
Dec 12, 2014
5.302
5.383
5.252
5.284
100,847
+0.00(+0.00%)
Dec 11, 2014
5.211
5.374
5.206
5.284
177,573
-0.04(-0.76%)
Dec 10, 2014
5.382
5.382
5.189
5.325
242,563
-0.05(-0.84%)
Dec 09, 2014
5.267
5.440
5.209
5.370
346,061
+0.08(+1.57%)
Dec 08, 2014
5.317
5.347
5.284
5.287
145,042
-0.05(-0.85%)
Dec 05, 2014
5.267
5.335
5.267
5.332
124,592
+0.03(+0.62%)
Dec 04, 2014
5.264
5.347
5.259
5.299
129,460
-0.01(-0.19%)
Dec 03, 2014
5.307
5.347
5.247
5.310
87,928
+0.06(+1.20%)
Dec 02, 2014
5.239
5.340
5.234
5.247
73,653
-0.05(-0.86%)
Dec 01, 2014
5.335
5.347
5.292
5.292
22,286
-0.06(-1.04%)
Nov 28, 2014
5.287
5.347
5.234
5.347
27,790
+0.06(+1.19%)
Nov 26, 2014
5.257
5.284
5.284
5.284
50,469
+0.00(+0.00%)
Nov 25, 2014
5.287
5.287
5.166
5.284
81,200
+0.06(+1.06%)
Nov 24, 2014
5.257
5.307
5.197
5.229
70,263
-0.05(-0.95%)
Nov 21, 2014
5.176
5.365
5.133
5.279
163,783
+0.08(+1.45%)
Nov 20, 2014
5.227
5.227
5.138
5.204
21,769
+0.06(+1.12%)
Nov 19, 2014
5.154
5.171
5.121
5.146
62,729
-0.04(-0.68%)
Nov 18, 2014
5.103
5.181
5.058
5.181
108,322
+0.04(+0.68%)
Nov 17, 2014
5.176
5.176
5.096
5.146
77,130
-0.01(-0.15%)
Nov 14, 2014
5.151
5.159
5.093
5.154
52,341
+0.01(+0.24%)
Nov 13, 2014
5.113
5.156
5.113
5.141
57,805
+0.01(+0.15%)
Nov 12, 2014
5.194
5.194
5.086
5.133
42,676
-0.04(-0.78%)
Nov 11, 2014
5.091
5.174
5.058
5.174
126,098
+0.08(+1.63%)
Nov 10, 2014
5.284
5.491
5.058
5.091
158,581
-0.07(-1.27%)
Nov 07, 2014
5.184
5.229
5.013
5.156
1,832,491
+0.05(+0.89%)
Nov 06, 2014
5.035
5.111
5.033
5.111
98,936
+0.03(+0.55%)
Nov 05, 2014
5.033
5.106
5.033
5.083
568,175
+0.01(+0.25%)
Nov 04, 2014
5.035
5.083
5.033
5.070
134,741
+0.03(+0.65%)
Nov 03, 2014
5.053
5.065
5.033
5.038
27,821
-0.02(-0.35%)
Oct 31, 2014
5.033
5.055
5.024
5.055
16,225
+0.02(+0.42%)
Oct 30, 2014
5.005
5.043
4.970
5.034
100,919
+0.01(+0.28%)
Oct 29, 2014
4.985
5.038
4.937
5.020
254,330
+0.01(+0.20%)
Oct 28, 2014
5.284
5.284
4.970
5.010
235,561
+0.03(+0.66%)
Oct 27, 2014
4.967
4.932
4.932
4.977
171,707
+0.05(+0.92%)
Oct 24, 2014
4.908
4.939
4.907
4.932
42,283
-0.04(-0.81%)
Oct 23, 2014
4.834
5.033
4.831
4.972
127,965
+0.13(+2.65%)
Oct 22, 2014
4.821
4.859
4.821
4.844
87,260
-0.01(-0.10%)
Oct 21, 2014
4.847
4.854
4.819
4.849
273,031
+0.00(+0.00%)
Oct 20, 2014
4.857
4.869
4.829
4.849
50,242
+0.03(+0.63%)
Oct 17, 2014
4.907
4.957
4.819
4.819
80,159
-0.01(-0.16%)
Oct 16, 2014
4.784
4.882
4.781
4.826
47,906
+0.04(+0.89%)
Oct 15, 2014
4.781
4.831
4.781
4.784
158,438
-0.01(-0.11%)
Oct 14, 2014
4.781
4.819
4.781
4.789
163,445
+0.01(+0.16%)
Oct 13, 2014
4.852
4.819
4.781
4.781
169,557
-0.04(-0.78%)
Oct 10, 2014
4.831
4.932
4.806
4.819
299,538
+0.01(+0.26%)
Oct 09, 2014
4.821
4.841
4.756
4.806
456,959
-0.02(-0.31%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.