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
)
10.19
+0.02 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2017
6.391
6.579
6.354
6.443
414,968
+0.07(+1.07%)
Apr 27, 2017
6.332
6.429
6.323
6.374
287,176
+0.05(+0.72%)
Apr 26, 2017
6.381
6.381
6.323
6.329
307,112
-0.05(-0.76%)
Apr 25, 2017
6.404
6.404
6.332
6.378
324,025
+0.01(+0.10%)
Apr 24, 2017
6.394
6.413
6.365
6.371
454,767
+0.02(+0.36%)
Apr 21, 2017
6.332
6.413
6.332
6.348
647,459
+0.02(+0.26%)
Apr 20, 2017
6.316
6.397
6.284
6.332
3,957,234
-0.32(-4.88%)
Apr 19, 2017
6.689
6.858
6.641
6.657
284,410
-0.00(-0.05%)
Apr 18, 2017
6.631
6.686
6.631
6.660
92,685
+0.03(+0.49%)
Apr 17, 2017
6.722
6.738
6.560
6.628
126,279
-0.06(-0.87%)
Apr 13, 2017
6.767
6.878
6.625
6.686
193,375
-0.08(-1.20%)
Apr 12, 2017
7.011
7.056
6.673
6.767
492,318
-0.21(-3.02%)
Apr 11, 2017
7.065
7.112
6.805
6.978
314,269
-0.11(-1.50%)
Apr 10, 2017
6.892
7.094
6.876
7.085
302,502
+0.23(+3.28%)
Apr 07, 2017
6.901
6.936
6.842
6.859
201,693
-0.04(-0.61%)
Apr 06, 2017
6.995
7.061
6.898
6.901
245,499
-0.02(-0.33%)
Apr 05, 2017
6.901
6.950
6.879
6.924
168,171
+0.01(+0.19%)
Apr 04, 2017
6.863
6.950
6.853
6.911
281,224
+0.07(+1.02%)
Apr 03, 2017
6.917
6.917
6.724
6.841
440,202
+0.13(+1.99%)
Mar 31, 2017
6.576
6.753
6.518
6.708
712,804
+0.20(+3.01%)
Mar 30, 2017
6.480
6.764
6.419
6.512
1,565,847
+0.26(+4.22%)
Mar 29, 2017
6.267
6.267
6.210
6.248
61,705
+0.01(+0.15%)
Mar 28, 2017
6.258
6.258
6.226
6.238
47,961
-0.00(-0.05%)
Mar 27, 2017
6.258
6.284
6.221
6.242
33,238
-0.02(-0.26%)
Mar 24, 2017
6.242
6.267
6.210
6.258
109,692
+0.02(+0.26%)
Mar 23, 2017
6.267
6.267
6.219
6.242
84,821
-0.03(-0.46%)
Mar 22, 2017
6.213
6.313
6.213
6.271
79,257
+0.05(+0.88%)
Mar 21, 2017
6.325
6.325
6.210
6.216
116,387
-0.10(-1.58%)
Mar 20, 2017
6.316
6.321
6.254
6.316
82,477
+0.04(+0.56%)
Mar 17, 2017
6.221
6.322
6.219
6.280
101,067
+0.01(+0.21%)
Mar 16, 2017
6.113
6.345
6.113
6.267
195,284
+0.13(+2.10%)
Mar 15, 2017
6.087
6.145
6.039
6.139
153,240
+0.11(+1.81%)
Mar 14, 2017
6.100
6.107
6.013
6.029
153,476
-0.07(-1.21%)
Mar 13, 2017
6.132
6.145
6.084
6.103
122,699
+0.02(+0.37%)
Mar 10, 2017
6.065
6.189
6.065
6.081
164,567
+0.00(+0.00%)
Mar 09, 2017
6.141
6.176
6.055
6.081
128,285
-0.06(-0.98%)
Mar 08, 2017
6.138
6.141
6.049
6.141
112,970
+0.05(+0.76%)
Mar 07, 2017
6.065
6.141
6.062
6.095
74,461
+0.04(+0.66%)
Mar 06, 2017
6.052
6.116
6.039
6.055
254,495
-0.07(-1.14%)
Mar 03, 2017
6.026
6.138
6.009
6.125
252,564
+0.14(+2.26%)
Mar 02, 2017
5.921
6.018
5.892
5.990
123,725
+0.06(+1.06%)
Mar 01, 2017
5.924
6.096
5.848
5.927
252,783
-0.01(-0.21%)
Feb 28, 2017
5.990
6.049
5.895
5.939
199,912
-0.03(-0.53%)
Feb 27, 2017
5.952
6.053
5.909
5.971
252,659
+0.09(+1.45%)
Feb 24, 2017
5.662
5.991
5.662
5.886
376,826
+0.24(+4.30%)
Feb 23, 2017
5.640
5.665
5.596
5.643
89,516
+0.01(+0.22%)
Feb 22, 2017
5.640
5.668
5.549
5.631
161,597
-0.01(-0.22%)
Feb 21, 2017
5.621
5.669
5.615
5.643
124,020
+0.03(+0.56%)
Feb 17, 2017
5.612
5.612
5.612
0
+0.00(+0.00%)
Feb 16, 2017
5.590
5.631
5.573
5.612
86,244
+0.03(+0.51%)
Feb 15, 2017
5.593
5.624
5.583
5.583
87,469
-0.00(-0.06%)
Feb 14, 2017
5.577
5.593
5.555
5.587
90,713
+0.04(+0.74%)
Feb 13, 2017
5.555
5.613
5.546
5.546
92,465
+0.01(+0.11%)
Feb 10, 2017
5.609
5.649
5.508
5.539
146,160
-0.05(-0.90%)
Feb 09, 2017
5.637
5.637
5.561
5.590
95,276
-0.02(-0.28%)
Feb 08, 2017
5.602
5.672
5.565
5.605
169,372
-0.02(-0.34%)
Feb 07, 2017
5.514
5.631
5.486
5.624
249,320
+0.12(+2.18%)
Feb 06, 2017
5.508
5.539
5.492
5.505
110,034
+0.00(+0.06%)
Feb 03, 2017
5.511
5.514
5.498
5.502
158,283
-0.00(-0.06%)
Feb 02, 2017
5.511
5.514
5.486
5.505
81,810
+0.01(+0.23%)
Feb 01, 2017
5.457
5.502
5.426
5.492
156,201
+0.02(+0.35%)
Jan 31, 2017
5.483
5.505
5.442
5.473
90,668
-0.00(-0.06%)
Jan 30, 2017
5.444
5.479
5.435
5.476
65,987
+0.03(+0.46%)
Jan 27, 2017
5.473
5.488
5.445
5.451
105,562
+0.01(+0.12%)
Jan 26, 2017
5.454
5.476
5.435
5.445
173,260
+0.01(+0.12%)
Jan 25, 2017
5.445
5.451
5.423
5.438
159,911
-0.01(-0.23%)
Jan 24, 2017
5.426
5.464
5.404
5.451
119,536
+0.02(+0.34%)
Jan 23, 2017
5.410
5.435
5.407
5.432
66,656
+0.02(+0.30%)
Jan 20, 2017
5.435
5.448
5.407
5.416
53,714
-0.02(-0.29%)
Jan 19, 2017
5.388
5.435
5.388
5.432
277,874
+0.06(+1.11%)
Jan 18, 2017
5.346
5.388
5.346
5.372
230,989
+0.02(+0.41%)
Jan 17, 2017
5.341
5.402
5.319
5.350
316,786
+0.02(+0.41%)
Jan 13, 2017
5.328
5.328
5.328
0
+0.01(+0.24%)
Jan 12, 2017
5.341
5.341
5.307
5.316
116,673
+0.00(+0.00%)
Jan 11, 2017
5.278
5.320
5.268
5.316
89,811
+0.03(+0.54%)
Jan 10, 2017
5.294
5.322
5.262
5.287
131,793
-0.03(-0.54%)
Jan 09, 2017
5.309
5.325
5.294
5.316
79,944
+0.01(+0.12%)
Jan 06, 2017
5.306
5.327
5.294
5.309
79,640
+0.01(+0.12%)
Jan 05, 2017
5.322
5.325
5.275
5.303
128,429
-0.02(-0.36%)
Jan 04, 2017
5.290
5.325
5.273
5.322
120,206
+0.04(+0.84%)
Jan 03, 2017
5.303
5.330
5.265
5.278
109,142
+0.01(+0.24%)
Dec 30, 2016
5.265
5.265
5.265
0
-0.07(-1.30%)
Dec 29, 2016
5.357
5.357
5.297
5.335
111,687
-0.01(-0.12%)
Dec 28, 2016
5.309
5.366
5.297
5.341
103,988
+0.03(+0.59%)
Dec 27, 2016
5.331
5.345
5.279
5.309
404,357
-0.01(-0.23%)
Dec 23, 2016
5.321
5.321
5.321
0
+0.01(+0.17%)
Dec 22, 2016
5.279
5.351
5.279
5.312
92,033
+0.03(+0.52%)
Dec 21, 2016
5.285
5.353
5.279
5.285
150,957
-0.01(-0.11%)
Dec 20, 2016
5.258
5.318
5.209
5.291
171,463
+0.06(+1.10%)
Dec 19, 2016
5.294
5.294
5.233
5.233
166,759
-0.05(-0.86%)
Dec 16, 2016
5.264
5.318
5.242
5.279
186,736
+0.04(+0.70%)
Dec 15, 2016
5.263
5.303
5.233
5.242
251,954
-0.01(-0.12%)
Dec 14, 2016
5.279
5.279
5.233
5.248
143,388
-0.05(-0.86%)
Dec 13, 2016
5.288
5.325
5.264
5.294
135,184
+0.02(+0.29%)
Dec 12, 2016
5.264
5.321
5.264
5.279
316,323
+0.00(+0.00%)
Dec 09, 2016
5.273
5.290
5.248
5.279
321,835
-0.00(-0.06%)
Dec 08, 2016
5.248
5.340
5.203
5.282
2,250,988
-0.19(-3.39%)
Dec 07, 2016
5.477
5.477
5.461
5.468
54,404
-0.01(-0.17%)
Dec 06, 2016
5.471
5.477
5.442
5.477
66,555
+0.01(+0.17%)
Dec 05, 2016
5.471
5.477
5.458
5.468
84,507
+0.00(+0.00%)
Dec 02, 2016
5.440
5.477
5.440
5.468
76,655
+0.02(+0.45%)
Dec 01, 2016
5.410
5.468
5.385
5.443
139,141
+0.03(+0.51%)
Nov 30, 2016
5.391
5.440
5.388
5.416
127,707
+0.02(+0.45%)
Nov 29, 2016
5.438
5.438
5.388
5.391
38,118
-0.05(-0.89%)
Nov 28, 2016
5.434
5.446
5.377
5.440
48,803
+0.02(+0.34%)
Nov 25, 2016
5.407
5.471
5.407
5.422
42,618
+0.02(+0.28%)
Nov 23, 2016
5.407
5.407
5.407
0
-0.00(-0.06%)
Nov 22, 2016
5.370
5.440
5.355
5.410
78,827
+0.05(+0.97%)
Nov 21, 2016
5.370
5.370
5.328
5.358
84,875
+0.01(+0.11%)
Nov 18, 2016
5.370
5.382
5.325
5.352
54,772
-0.02(-0.34%)
Nov 17, 2016
5.282
5.422
5.282
5.370
276,268
+0.05(+0.86%)
Nov 16, 2016
5.218
5.416
5.218
5.325
204,813
+0.09(+1.74%)
Nov 15, 2016
5.148
5.233
5.140
5.233
108,375
+0.10(+1.96%)
Nov 14, 2016
5.026
5.136
5.026
5.133
37,632
+0.09(+1.87%)
Nov 11, 2016
4.941
5.042
4.941
5.039
81,131
+0.09(+1.72%)
Nov 10, 2016
4.972
4.981
4.941
4.953
115,921
+0.02(+0.31%)
Nov 09, 2016
4.935
5.051
4.907
4.938
105,114
-0.01(-0.12%)
Nov 08, 2016
4.975
5.029
4.941
4.944
72,123
-0.02(-0.31%)
Nov 07, 2016
5.005
5.042
4.956
4.959
218,364
-0.01(-0.18%)
Nov 04, 2016
4.959
5.023
4.959
4.969
61,388
+0.02(+0.49%)
Nov 03, 2016
5.087
5.145
4.944
4.944
61,546
-0.12(-2.40%)
Nov 02, 2016
5.090
5.093
5.066
5.066
30,359
-0.01(-0.24%)
Nov 01, 2016
5.102
5.158
5.032
5.078
59,288
-0.00(-0.06%)
Oct 31, 2016
5.112
5.155
5.069
5.081
117,203
-0.03(-0.54%)
Oct 28, 2016
5.127
5.146
5.084
5.108
50,772
+0.02(+0.45%)
Oct 27, 2016
5.102
5.140
5.081
5.086
78,486
-0.03(-0.51%)
Oct 26, 2016
5.187
5.187
5.093
5.112
106,094
+0.00(+0.00%)
Oct 25, 2016
5.185
5.209
5.105
5.112
94,163
-0.07(-1.35%)
Oct 24, 2016
5.172
5.218
5.169
5.182
73,148
+0.01(+0.18%)
Oct 21, 2016
5.157
5.172
5.151
5.172
73,733
+0.00(+0.06%)
Oct 20, 2016
5.182
5.182
5.147
5.169
75,077
-0.00(-0.06%)
Oct 19, 2016
5.169
5.194
5.150
5.172
77,283
+0.03(+0.59%)
Oct 18, 2016
5.145
5.169
5.139
5.142
96,161
+0.00(+0.06%)
Oct 17, 2016
5.115
5.163
5.115
5.139
53,760
+0.04(+0.78%)
Oct 14, 2016
5.112
5.169
5.099
5.099
45,648
-0.01(-0.24%)
Oct 13, 2016
5.127
5.127
5.084
5.112
58,391
-0.01(-0.18%)
Oct 12, 2016
5.124
5.139
5.115
5.121
31,979
-0.03(-0.53%)
Oct 11, 2016
5.138
5.178
5.127
5.148
46,411
-0.02(-0.29%)
Oct 10, 2016
5.142
5.178
5.112
5.163
52,876
+0.02(+0.30%)
Oct 07, 2016
5.142
5.233
5.112
5.148
50,059
+0.01(+0.12%)
Oct 06, 2016
5.172
5.175
5.124
5.142
30,447
-0.05(-1.00%)
Oct 05, 2016
5.200
5.200
5.130
5.194
100,707
+0.07(+1.37%)
Oct 04, 2016
5.136
5.177
5.115
5.124
50,473
-0.08(-1.58%)
Oct 03, 2016
5.203
5.233
5.175
5.206
44,942
-0.02(-0.29%)
Sep 30, 2016
5.172
5.233
5.172
5.221
68,941
+0.10(+1.90%)
Sep 29, 2016
5.112
5.267
5.112
5.124
148,232
-0.02(-0.47%)
Sep 28, 2016
5.081
5.172
5.059
5.148
120,023
+0.07(+1.32%)
Sep 27, 2016
5.163
5.184
5.052
5.081
157,382
-0.09(-1.70%)
Sep 26, 2016
5.181
5.199
5.157
5.169
176,700
-0.01(-0.28%)
Sep 23, 2016
5.140
5.184
5.140
5.184
47,482
-0.00(-0.06%)
Sep 22, 2016
5.155
5.190
5.108
5.187
111,495
+0.02(+0.45%)
Sep 21, 2016
5.149
5.169
5.096
5.163
124,488
-0.04(-0.73%)
Sep 20, 2016
5.172
5.248
5.172
5.202
67,349
+0.04(+0.85%)
Sep 19, 2016
5.199
5.269
5.110
5.157
59,185
-0.06(-1.18%)
Sep 16, 2016
4.993
5.234
4.993
5.219
59,542
+0.18(+3.62%)
Sep 15, 2016
4.996
5.066
4.990
5.037
48,051
+0.05(+1.06%)
Sep 14, 2016
5.060
5.060
4.974
4.984
23,240
-0.01(-0.23%)
Sep 13, 2016
5.052
5.160
4.993
4.996
94,611
-0.07(-1.33%)
Sep 12, 2016
5.002
5.102
4.861
5.063
272,776
+0.03(+0.58%)
Sep 09, 2016
5.137
5.272
4.961
5.034
186,308
-0.14(-2.61%)
Sep 08, 2016
5.234
5.284
5.116
5.169
121,342
-0.06(-1.12%)
Sep 07, 2016
5.287
5.287
5.228
5.228
25,505
-0.02(-0.34%)
Sep 06, 2016
5.284
5.287
5.199
5.246
188,365
-0.04(-0.67%)
Sep 02, 2016
5.199
5.281
5.281
5.281
69,797
+0.08(+1.58%)
Sep 01, 2016
5.199
5.210
5.175
5.199
48,511
+0.00(+0.00%)
Aug 31, 2016
5.228
5.243
5.178
5.199
112,544
+0.00(+0.00%)
Aug 30, 2016
5.196
5.228
5.143
5.199
60,918
+0.03(+0.63%)
Aug 29, 2016
5.131
5.199
5.120
5.166
119,051
+0.06(+1.15%)
Aug 26, 2016
5.190
5.199
5.108
5.108
158,669
-0.08(-1.58%)
Aug 25, 2016
5.231
5.272
5.160
5.190
145,407
-0.02(-0.39%)
Aug 24, 2016
5.243
5.316
5.146
5.210
265,599
+0.06(+1.20%)
Aug 23, 2016
5.180
5.184
5.113
5.149
115,125
-0.02(-0.40%)
Aug 22, 2016
5.187
5.234
5.134
5.169
149,816
-0.05(-1.01%)
Aug 19, 2016
5.187
5.243
5.140
5.222
96,852
+0.04(+0.68%)
Aug 18, 2016
5.055
5.253
5.019
5.187
178,620
+0.17(+3.40%)
Aug 17, 2016
5.028
5.063
5.005
5.016
53,962
-0.03(-0.58%)
Aug 16, 2016
4.999
5.096
4.993
5.046
182,168
+0.06(+1.12%)
Aug 15, 2016
4.999
5.043
4.964
4.990
262,082
-0.01(-0.23%)
Aug 12, 2016
5.022
5.022
4.947
5.002
228,776
+0.03(+0.53%)
Aug 11, 2016
4.963
4.975
4.940
4.975
58,527
+0.03(+0.53%)
Aug 10, 2016
4.978
4.979
4.937
4.949
30,653
-0.01(-0.24%)
Aug 09, 2016
4.984
4.996
4.923
4.961
32,106
-0.03(-0.53%)
Aug 08, 2016
4.999
5.011
4.920
4.987
92,742
+0.00(+0.00%)
Aug 05, 2016
4.934
5.019
4.916
4.987
71,360
+0.07(+1.49%)
Aug 04, 2016
4.914
4.958
4.884
4.914
66,239
+0.02(+0.48%)
Aug 03, 2016
5.008
5.008
4.876
4.890
122,452
-0.06(-1.30%)
Aug 02, 2016
4.993
4.993
4.949
4.955
106,528
-0.04(-0.71%)
Aug 01, 2016
4.958
5.005
4.955
4.990
49,450
+0.01(+0.11%)
Jul 29, 2016
4.981
4.993
4.949
4.984
59,164
+0.03(+0.60%)
Jul 28, 2016
4.961
4.991
4.949
4.955
46,764
-0.05(-1.00%)
Jul 27, 2016
4.981
5.008
4.978
5.005
77,918
+0.05(+0.95%)
Jul 26, 2016
4.999
5.044
4.958
4.958
66,958
-0.01(-0.18%)
Jul 25, 2016
4.949
4.978
4.908
4.967
60,621
-0.01(-0.24%)
Jul 22, 2016
4.958
4.992
4.936
4.978
18,855
-0.01(-0.29%)
Jul 21, 2016
4.949
4.993
4.870
4.993
42,494
+0.06(+1.31%)
Jul 20, 2016
4.964
4.999
4.855
4.928
147,320
-0.00(-0.06%)
Jul 19, 2016
4.961
4.975
4.917
4.931
21,283
-0.01(-0.12%)
Jul 18, 2016
4.978
4.990
4.908
4.937
48,419
-0.02(-0.47%)
Jul 15, 2016
4.920
5.072
4.899
4.961
81,928
+0.08(+1.56%)
Jul 14, 2016
4.899
4.923
4.862
4.884
37,241
-0.01(-0.12%)
Jul 13, 2016
4.846
4.896
4.837
4.890
69,906
+0.04(+0.85%)
Jul 12, 2016
4.896
4.931
4.846
4.849
87,553
-0.04(-0.72%)
Jul 11, 2016
4.829
4.949
4.809
4.884
141,665
+0.06(+1.28%)
Jul 08, 2016
4.773
4.834
4.758
4.823
129,221
+0.11(+2.37%)
Jul 07, 2016
4.749
4.770
4.705
4.711
47,258
-0.04(-0.80%)
Jul 06, 2016
4.723
4.749
4.679
4.749
80,727
+0.02(+0.43%)
Jul 05, 2016
4.720
4.782
4.699
4.729
62,909
-0.02(-0.49%)
Jul 01, 2016
4.726
4.752
4.752
4.752
241,398
+0.02(+0.50%)
Jun 30, 2016
4.779
4.791
4.688
4.729
155,822
-0.04(-0.86%)
Jun 29, 2016
4.685
4.773
4.658
4.770
135,955
+0.09(+1.82%)
Jun 28, 2016
4.776
4.784
4.617
4.685
213,812
+0.07(+1.46%)
Jun 27, 2016
4.657
4.685
4.592
4.617
225,041
+0.03(+0.62%)
Jun 24, 2016
4.546
4.701
4.541
4.589
103,040
-0.02(-0.49%)
Jun 23, 2016
4.662
4.662
4.597
4.611
114,560
+0.00(+0.06%)
Jun 22, 2016
4.674
4.676
4.609
4.609
119,721
-0.02(-0.49%)
Jun 21, 2016
4.702
4.708
4.625
4.631
49,397
-0.01(-0.24%)
Jun 20, 2016
4.784
4.796
4.643
4.643
153,007
-0.05(-1.03%)
Jun 17, 2016
4.747
4.753
4.671
4.691
154,626
+0.00(+0.00%)
Jun 16, 2016
4.674
4.727
4.674
4.691
39,150
+0.01(+0.30%)
Jun 15, 2016
4.676
4.749
4.637
4.676
51,500
+0.01(+0.18%)
Jun 14, 2016
4.775
4.805
4.668
4.668
82,157
-0.10(-2.14%)
Jun 13, 2016
4.756
4.804
4.756
4.770
71,779
+0.04(+0.78%)
Jun 10, 2016
4.739
4.778
4.733
4.733
28,967
-0.07(-1.53%)
Jun 09, 2016
4.835
4.835
4.742
4.807
119,325
-0.01(-0.29%)
Jun 08, 2016
4.790
4.877
4.743
4.821
111,011
+0.06(+1.31%)
Jun 07, 2016
4.719
4.764
4.662
4.759
150,840
+0.07(+1.39%)
Jun 06, 2016
4.668
4.701
4.635
4.693
172,943
+0.03(+0.59%)
Jun 03, 2016
4.614
4.705
4.614
4.666
71,913
+0.03(+0.72%)
Jun 02, 2016
4.572
4.640
4.572
4.633
84,946
+0.02(+0.40%)
Jun 01, 2016
4.623
4.719
4.560
4.614
305,385
-0.08(-1.69%)
May 31, 2016
4.614
4.696
4.614
4.693
220,418
+0.05(+1.04%)
May 27, 2016
4.609
4.645
4.645
4.645
169,666
+0.05(+1.05%)
May 26, 2016
4.594
4.609
4.575
4.597
126,058
+0.03(+0.56%)
May 25, 2016
4.592
4.634
4.560
4.572
244,122
-0.01(-0.25%)
May 24, 2016
4.575
4.609
4.555
4.583
92,093
+0.02(+0.43%)
May 23, 2016
4.575
4.604
4.560
4.563
157,249
-0.01(-0.25%)
May 20, 2016
4.640
4.640
4.559
4.575
137,741
-0.00(-0.06%)
May 19, 2016
4.583
4.594
4.555
4.577
189,602
+0.01(+0.31%)
May 18, 2016
4.611
4.611
4.555
4.563
188,789
-0.03(-0.62%)
May 17, 2016
4.586
4.623
4.569
4.592
135,998
-0.01(-0.31%)
May 16, 2016
4.558
4.611
4.535
4.606
393,577
+0.08(+1.75%)
May 13, 2016
4.668
4.767
4.510
4.527
5,365,039
-0.77(-14.58%)
May 12, 2016
5.398
5.398
5.296
5.299
54,197
-0.09(-1.68%)
May 11, 2016
5.406
5.418
5.364
5.389
31,335
+0.08(+1.55%)
May 10, 2016
5.217
5.409
5.205
5.307
49,185
+0.09(+1.74%)
May 09, 2016
5.262
5.262
5.157
5.217
13,940
-0.03(-0.49%)
May 06, 2016
5.169
5.248
5.169
5.242
9,207
+0.08(+1.59%)
May 05, 2016
5.197
5.355
5.160
5.160
9,879
-0.02(-0.33%)
May 04, 2016
5.155
5.200
5.121
5.177
58,086
+0.01(+0.11%)
May 03, 2016
5.200
5.200
5.121
5.172
5,553
-0.06(-1.19%)
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.