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 30, 2021
6.972
7.000
6.950
6.972
190,939
+0.00(+0.04%)
Apr 29, 2021
6.972
6.978
6.944
6.969
211,320
+0.02(+0.28%)
Apr 28, 2021
6.916
6.972
6.916
6.950
365,750
+0.03(+0.48%)
Apr 27, 2021
6.905
6.978
6.888
6.916
282,601
+0.03(+0.40%)
Apr 26, 2021
6.905
6.916
6.872
6.888
822,009
+0.04(+0.57%)
Apr 23, 2021
6.861
6.866
6.827
6.849
265,343
+0.02(+0.33%)
Apr 22, 2021
6.833
6.861
6.822
6.827
115,257
-0.01(-0.08%)
Apr 21, 2021
6.855
6.877
6.782
6.833
307,260
+0.01(+0.08%)
Apr 20, 2021
6.849
6.888
6.766
6.827
416,149
-0.03(-0.49%)
Apr 19, 2021
6.866
6.883
6.827
6.861
255,543
+0.00(+0.00%)
Apr 16, 2021
6.861
6.877
6.844
6.861
220,163
+0.00(+0.00%)
Apr 15, 2021
6.861
6.877
6.833
6.861
230,766
+0.00(+0.00%)
Apr 14, 2021
6.849
6.883
6.849
6.861
184,773
+0.02(+0.24%)
Apr 13, 2021
6.900
6.916
6.805
6.844
394,495
-0.06(-0.81%)
Apr 12, 2021
6.883
6.916
6.866
6.900
1,097,356
+0.12(+1.81%)
Apr 09, 2021
6.794
6.822
6.743
6.777
156,875
-0.04(-0.57%)
Apr 08, 2021
6.816
6.849
6.788
6.816
149,759
+0.00(+0.00%)
Apr 07, 2021
6.761
6.827
6.738
6.816
188,638
+0.08(+1.23%)
Apr 06, 2021
6.716
6.788
6.716
6.733
103,630
-0.02(-0.25%)
Apr 05, 2021
6.788
6.799
6.650
6.749
237,822
-0.03(-0.41%)
Apr 01, 2021
6.655
6.788
6.583
6.777
212,942
+0.14(+2.09%)
Mar 31, 2021
6.661
6.672
6.583
6.639
150,988
+0.06(+0.84%)
Mar 30, 2021
6.605
6.605
6.544
6.583
100,748
-0.02(-0.25%)
Mar 29, 2021
6.611
6.644
6.567
6.600
307,613
-0.02(-0.25%)
Mar 26, 2021
6.650
6.661
6.570
6.616
160,428
+0.02(+0.25%)
Mar 25, 2021
6.567
6.639
6.445
6.600
165,506
+0.00(+0.00%)
Mar 24, 2021
6.616
6.694
6.567
6.600
269,985
+0.01(+0.17%)
Mar 23, 2021
6.589
6.650
6.539
6.589
191,205
+0.00(+0.00%)
Mar 22, 2021
6.400
6.633
6.317
6.589
390,536
+0.15(+2.32%)
Mar 19, 2021
6.495
6.650
6.384
6.439
312,556
+0.02(+0.26%)
Mar 18, 2021
6.389
6.555
6.362
6.422
412,974
+0.06(+0.96%)
Mar 17, 2021
6.350
6.373
6.290
6.362
177,196
+0.02(+0.26%)
Mar 16, 2021
6.312
6.366
6.306
6.345
85,110
+0.01(+0.09%)
Mar 15, 2021
6.345
6.395
6.295
6.339
168,509
-0.02(-0.35%)
Mar 12, 2021
6.395
6.431
6.328
6.362
137,510
-0.02(-0.26%)
Mar 11, 2021
6.378
6.422
6.306
6.378
142,243
+0.00(+0.00%)
Mar 10, 2021
6.356
6.400
6.334
6.378
202,521
+0.09(+1.49%)
Mar 09, 2021
6.257
6.367
6.257
6.285
149,781
+0.07(+1.06%)
Mar 08, 2021
6.329
6.406
6.197
6.219
375,046
-0.05(-0.79%)
Mar 05, 2021
6.373
6.373
6.164
6.268
244,586
-0.05(-0.78%)
Mar 04, 2021
6.290
6.384
6.219
6.318
248,599
+0.04(+0.70%)
Mar 03, 2021
6.285
6.400
6.274
6.274
154,238
-0.03(-0.44%)
Mar 02, 2021
6.285
6.351
6.169
6.301
243,901
+0.05(+0.79%)
Mar 01, 2021
6.125
6.351
6.109
6.252
271,086
+0.15(+2.43%)
Feb 26, 2021
6.329
6.348
5.817
6.103
763,925
-0.17(-2.63%)
Feb 25, 2021
6.400
6.400
6.246
6.268
142,492
-0.15(-2.32%)
Feb 24, 2021
6.274
6.455
6.274
6.417
179,991
+0.12(+1.83%)
Feb 23, 2021
6.340
6.373
6.164
6.301
258,778
-0.04(-0.61%)
Feb 22, 2021
6.417
6.439
6.279
6.340
261,466
-0.04(-0.60%)
Feb 19, 2021
6.329
6.378
6.285
6.378
141,555
+0.05(+0.78%)
Feb 18, 2021
6.384
6.411
6.268
6.329
143,946
-0.06(-0.86%)
Feb 17, 2021
6.329
6.406
6.279
6.384
102,348
+0.05(+0.78%)
Feb 16, 2021
6.351
6.417
6.120
6.334
320,830
-0.02(-0.35%)
Feb 12, 2021
6.274
6.400
6.246
6.356
152,276
+0.07(+1.14%)
Feb 11, 2021
6.296
6.351
6.263
6.285
241,392
-0.02(-0.35%)
Feb 10, 2021
6.290
6.328
6.214
6.307
273,562
+0.04(+0.61%)
Feb 09, 2021
6.203
6.268
6.197
6.268
117,798
+0.03(+0.44%)
Feb 08, 2021
6.252
6.307
6.159
6.241
270,579
+0.02(+0.26%)
Feb 05, 2021
6.252
6.252
6.148
6.225
164,501
-0.03(-0.44%)
Feb 04, 2021
6.296
6.367
6.230
6.252
252,854
+0.03(+0.53%)
Feb 03, 2021
6.203
6.347
6.192
6.219
185,533
+0.05(+0.89%)
Feb 02, 2021
6.083
6.285
6.066
6.165
337,018
+0.15(+2.55%)
Feb 01, 2021
5.842
6.104
5.837
6.012
412,464
+0.14(+2.33%)
Jan 29, 2021
5.919
5.951
5.864
5.875
140,164
-0.04(-0.74%)
Jan 28, 2021
5.820
5.946
5.820
5.919
171,626
+0.10(+1.69%)
Jan 27, 2021
5.880
5.930
5.820
5.820
289,994
-0.13(-2.20%)
Jan 26, 2021
6.159
6.165
5.798
5.951
488,456
-0.20(-3.20%)
Jan 25, 2021
6.066
6.165
5.995
6.148
349,349
-0.03(-0.44%)
Jan 22, 2021
6.055
6.175
6.012
6.175
234,217
+0.11(+1.80%)
Jan 21, 2021
6.099
6.225
6.017
6.066
187,059
-0.06(-0.98%)
Jan 20, 2021
6.072
6.225
6.055
6.126
121,901
+0.08(+1.26%)
Jan 19, 2021
6.050
6.066
5.930
6.050
220,920
+0.00(+0.00%)
Jan 15, 2021
5.858
6.072
5.858
6.050
219,578
+0.18(+3.07%)
Jan 14, 2021
5.771
5.875
5.771
5.869
169,562
+0.06(+1.03%)
Jan 13, 2021
5.727
5.842
5.723
5.809
140,239
+0.03(+0.57%)
Jan 12, 2021
5.771
5.793
5.705
5.777
192,105
-0.02(-0.38%)
Jan 11, 2021
5.793
5.842
5.755
5.798
208,526
-0.02(-0.28%)
Jan 08, 2021
5.733
5.860
5.706
5.815
224,732
+0.04(+0.66%)
Jan 07, 2021
5.685
5.777
5.647
5.777
197,381
+0.14(+2.50%)
Jan 06, 2021
5.549
5.695
5.527
5.636
195,679
+0.15(+2.67%)
Jan 05, 2021
5.468
5.609
5.468
5.489
347,039
-0.02(-0.30%)
Jan 04, 2021
5.468
5.560
5.459
5.506
185,844
+0.03(+0.59%)
Dec 31, 2020
5.473
5.473
5.473
267,098
-0.01(-0.20%)
Dec 30, 2020
5.554
5.554
5.424
5.484
267,098
-0.04(-0.69%)
Dec 29, 2020
5.695
5.695
5.489
5.522
352,404
-0.15(-2.58%)
Dec 28, 2020
5.527
5.695
5.505
5.668
201,206
+0.15(+2.65%)
Dec 24, 2020
5.533
5.533
5.478
5.522
83,329
-0.04(-0.78%)
Dec 23, 2020
5.511
5.571
5.441
5.565
190,165
+0.05(+0.88%)
Dec 22, 2020
5.506
5.516
5.408
5.516
185,270
+0.04(+0.69%)
Dec 21, 2020
5.386
5.478
5.234
5.478
473,653
-0.02(-0.30%)
Dec 18, 2020
5.544
5.544
5.397
5.495
272,665
-0.02(-0.30%)
Dec 17, 2020
5.582
5.582
5.484
5.511
176,530
-0.07(-1.17%)
Dec 16, 2020
5.511
5.582
5.451
5.576
139,277
+0.10(+1.78%)
Dec 15, 2020
5.511
5.527
5.403
5.478
244,418
+0.03(+0.50%)
Dec 14, 2020
5.695
5.723
5.424
5.451
315,776
-0.21(-3.64%)
Dec 11, 2020
5.620
5.657
5.403
5.657
380,146
+0.04(+0.68%)
Dec 10, 2020
5.343
5.685
5.327
5.620
490,011
+0.31(+5.82%)
Dec 09, 2020
5.380
5.413
5.262
5.310
281,886
+0.00(+0.00%)
Dec 08, 2020
5.187
5.337
5.170
5.310
383,113
+0.16(+3.03%)
Dec 07, 2020
5.219
5.219
5.057
5.154
211,982
-0.05(-1.03%)
Dec 04, 2020
5.111
5.213
5.058
5.208
409,088
+0.10(+1.89%)
Dec 03, 2020
5.057
5.111
5.041
5.111
402,393
+0.08(+1.60%)
Dec 02, 2020
4.944
5.052
4.944
5.031
385,983
+0.06(+1.30%)
Dec 01, 2020
4.875
4.982
4.837
4.966
295,130
+0.08(+1.65%)
Nov 30, 2020
4.950
4.966
4.826
4.885
255,684
-0.04(-0.77%)
Nov 27, 2020
4.826
4.923
4.815
4.923
142,558
+0.09(+1.89%)
Nov 25, 2020
4.826
4.842
4.815
4.831
385,669
+0.00(+0.00%)
Nov 24, 2020
4.815
4.848
4.788
4.831
586,365
+0.04(+0.79%)
Nov 23, 2020
4.762
4.828
4.752
4.794
393,012
+0.03(+0.68%)
Nov 20, 2020
4.783
4.831
4.482
4.762
683,424
+0.01(+0.23%)
Nov 19, 2020
4.643
4.778
4.643
4.751
150,161
+0.13(+2.79%)
Nov 18, 2020
4.638
4.675
4.557
4.622
232,697
+0.09(+1.90%)
Nov 17, 2020
4.557
4.579
4.482
4.536
200,202
-0.01(-0.24%)
Nov 16, 2020
4.493
4.643
4.493
4.546
223,502
+0.09(+2.05%)
Nov 13, 2020
4.584
4.674
4.423
4.455
389,758
-0.13(-2.82%)
Nov 12, 2020
4.659
4.815
4.562
4.584
194,520
-0.10(-2.18%)
Nov 11, 2020
4.686
4.735
4.659
4.686
188,191
+0.03(+0.58%)
Nov 10, 2020
4.649
4.686
4.460
4.659
304,096
-0.01(-0.23%)
Nov 09, 2020
4.766
4.873
4.638
4.670
484,138
+0.06(+1.39%)
Nov 06, 2020
4.595
4.627
4.558
4.606
197,519
+0.02(+0.35%)
Nov 05, 2020
4.531
4.638
4.494
4.590
483,884
+0.15(+3.36%)
Nov 04, 2020
4.462
4.584
4.345
4.441
121,989
-0.02(-0.36%)
Nov 03, 2020
4.531
4.638
4.441
4.457
323,881
-0.01(-0.12%)
Nov 02, 2020
4.318
4.499
4.318
4.462
258,759
+0.20(+4.62%)
Oct 30, 2020
4.169
4.268
4.160
4.265
157,377
+0.11(+2.70%)
Oct 29, 2020
4.052
4.169
4.014
4.153
117,099
+0.17(+4.14%)
Oct 28, 2020
4.249
4.260
3.966
3.988
564,199
-0.30(-6.97%)
Oct 27, 2020
4.329
4.372
4.265
4.286
95,499
-0.04(-0.99%)
Oct 26, 2020
4.451
4.489
4.329
4.329
109,241
-0.15(-3.33%)
Oct 23, 2020
4.404
4.510
4.404
4.478
77,844
+0.07(+1.69%)
Oct 22, 2020
4.382
4.451
4.375
4.404
72,245
-0.01(-0.24%)
Oct 21, 2020
4.297
4.489
4.297
4.414
204,077
+0.09(+1.97%)
Oct 20, 2020
4.494
4.531
4.249
4.329
522,510
-0.21(-4.69%)
Oct 19, 2020
4.601
4.617
4.542
4.542
129,559
-0.07(-1.62%)
Oct 16, 2020
4.670
4.691
4.611
4.617
139,745
-0.09(-1.81%)
Oct 15, 2020
4.585
4.707
4.585
4.702
189,800
+0.09(+1.97%)
Oct 14, 2020
4.825
4.878
4.547
4.611
310,656
-0.24(-4.95%)
Oct 13, 2020
4.905
4.915
4.771
4.851
88,281
-0.02(-0.44%)
Oct 12, 2020
5.027
5.043
4.814
4.873
401,729
-0.19(-3.69%)
Oct 09, 2020
4.905
5.083
4.862
5.059
374,217
+0.20(+4.17%)
Oct 08, 2020
4.756
4.862
4.756
4.857
256,320
+0.09(+1.88%)
Oct 07, 2020
4.820
4.820
4.725
4.767
137,193
+0.03(+0.67%)
Oct 06, 2020
4.735
4.804
4.688
4.735
222,223
+0.05(+1.13%)
Oct 05, 2020
4.518
4.725
4.518
4.682
327,733
+0.15(+3.26%)
Oct 02, 2020
4.524
4.567
4.439
4.534
160,273
-0.07(-1.49%)
Oct 01, 2020
4.545
4.651
4.534
4.603
292,740
+0.05(+1.04%)
Sep 30, 2020
4.466
4.561
4.455
4.555
187,890
+0.11(+2.44%)
Sep 29, 2020
4.397
4.481
4.397
4.447
77,943
+0.01(+0.18%)
Sep 28, 2020
4.318
4.487
4.281
4.439
146,666
+0.17(+4.09%)
Sep 25, 2020
4.238
4.312
4.228
4.265
102,559
+0.04(+0.87%)
Sep 24, 2020
4.254
4.328
4.217
4.228
250,244
-0.12(-2.68%)
Sep 23, 2020
4.386
4.534
4.318
4.344
231,634
-0.04(-0.96%)
Sep 22, 2020
4.434
4.450
4.370
4.386
111,419
-0.04(-0.84%)
Sep 21, 2020
4.349
4.444
4.323
4.423
164,934
-0.02(-0.48%)
Sep 18, 2020
4.450
4.487
4.439
4.444
231,800
-0.02(-0.36%)
Sep 17, 2020
4.524
4.534
4.444
4.460
116,422
-0.08(-1.86%)
Sep 16, 2020
4.534
4.592
4.524
4.545
162,394
+0.01(+0.23%)
Sep 15, 2020
4.386
4.545
4.386
4.534
209,718
+0.13(+3.00%)
Sep 14, 2020
4.376
4.466
4.365
4.402
209,006
-0.03(-0.60%)
Sep 11, 2020
4.386
4.429
4.323
4.429
219,879
+0.01(+0.12%)
Sep 10, 2020
4.333
4.444
4.302
4.423
254,579
+0.05(+1.21%)
Sep 09, 2020
4.339
4.423
4.287
4.370
406,451
+0.07(+1.58%)
Sep 08, 2020
4.166
4.339
4.109
4.302
582,678
+0.06(+1.48%)
Sep 04, 2020
4.302
4.329
4.135
4.240
313,139
-0.08(-1.94%)
Sep 03, 2020
4.266
4.323
4.140
4.323
383,192
+0.03(+0.61%)
Sep 02, 2020
4.213
4.297
4.168
4.297
280,750
+0.04(+0.98%)
Sep 01, 2020
4.145
4.287
4.140
4.255
288,898
+0.05(+1.12%)
Aug 31, 2020
4.056
4.208
4.009
4.208
623,224
+0.13(+3.21%)
Aug 28, 2020
3.983
4.114
3.967
4.077
201,945
+0.19(+4.85%)
Aug 27, 2020
4.093
4.135
3.727
3.889
410,774
-0.20(-4.99%)
Aug 26, 2020
4.077
4.182
4.062
4.093
146,189
+0.01(+0.13%)
Aug 25, 2020
4.067
4.119
4.030
4.088
191,021
+0.04(+1.03%)
Aug 24, 2020
4.130
4.240
4.028
4.046
592,908
-0.10(-2.52%)
Aug 21, 2020
4.124
4.177
4.067
4.151
232,323
+0.01(+0.25%)
Aug 20, 2020
4.104
4.161
4.072
4.140
212,430
-0.02(-0.38%)
Aug 19, 2020
4.114
4.161
4.046
4.156
196,297
+0.05(+1.15%)
Aug 18, 2020
4.172
4.182
4.041
4.109
289,382
+0.02(+0.38%)
Aug 17, 2020
4.088
4.182
4.056
4.093
342,103
-0.02(-0.38%)
Aug 14, 2020
4.166
4.179
4.088
4.109
200,799
-0.05(-1.26%)
Aug 13, 2020
4.213
4.213
4.104
4.161
187,301
-0.03(-0.75%)
Aug 12, 2020
4.135
4.271
4.104
4.192
465,097
+0.12(+2.96%)
Aug 11, 2020
4.151
4.151
4.067
4.072
218,561
-0.04(-1.02%)
Aug 10, 2020
4.031
4.197
4.031
4.114
449,303
+0.05(+1.28%)
Aug 07, 2020
4.062
4.073
4.036
4.062
124,870
+0.00(+0.00%)
Aug 06, 2020
4.052
4.067
4.052
4.062
105,312
+0.02(+0.38%)
Aug 05, 2020
4.052
4.073
4.021
4.047
290,104
+0.01(+0.13%)
Aug 04, 2020
3.938
4.073
3.938
4.041
312,297
+0.05(+1.30%)
Aug 03, 2020
4.057
4.067
3.902
3.990
484,819
-0.02(-0.52%)
Jul 31, 2020
3.876
4.067
3.786
4.010
824,688
+0.18(+4.59%)
Jul 30, 2020
3.824
3.860
3.782
3.834
140,098
-0.03(-0.80%)
Jul 29, 2020
3.860
3.896
3.843
3.865
256,639
+0.01(+0.13%)
Jul 28, 2020
3.834
3.860
3.798
3.860
135,976
+0.06(+1.64%)
Jul 27, 2020
3.782
3.834
3.736
3.798
239,981
-0.02(-0.41%)
Jul 24, 2020
3.819
3.834
3.736
3.813
339,679
-0.01(-0.27%)
Jul 23, 2020
3.782
3.834
3.736
3.824
166,198
+0.03(+0.82%)
Jul 22, 2020
3.813
3.824
3.689
3.793
229,704
-0.01(-0.27%)
Jul 21, 2020
3.679
3.850
3.679
3.803
295,643
+0.11(+3.09%)
Jul 20, 2020
3.663
3.720
3.610
3.689
258,050
-0.06(-1.52%)
Jul 17, 2020
3.741
3.777
3.715
3.746
249,934
-0.02(-0.55%)
Jul 16, 2020
3.741
3.803
3.720
3.767
137,720
-0.04(-0.95%)
Jul 15, 2020
3.777
3.808
3.734
3.803
215,600
+0.06(+1.52%)
Jul 14, 2020
3.653
3.782
3.606
3.746
495,085
+0.15(+4.18%)
Jul 13, 2020
3.653
3.679
3.554
3.596
303,307
-0.08(-2.12%)
Jul 10, 2020
3.627
3.699
3.583
3.674
292,201
+0.03(+0.71%)
Jul 09, 2020
3.668
3.755
3.622
3.648
309,234
-0.01(-0.28%)
Jul 08, 2020
3.658
3.694
3.509
3.658
300,222
+0.06(+1.56%)
Jul 07, 2020
3.827
3.827
3.561
3.602
509,491
-0.25(-6.39%)
Jul 06, 2020
3.740
3.853
3.668
3.847
552,416
+0.22(+5.92%)
Jul 02, 2020
3.725
3.740
3.614
3.632
352,128
-0.06(-1.53%)
Jul 01, 2020
3.643
3.725
3.602
3.689
424,455
+0.05(+1.27%)
Jun 30, 2020
3.499
3.709
3.484
3.643
422,202
+0.20(+5.96%)
Jun 29, 2020
3.407
3.540
3.361
3.438
229,039
+0.03(+0.90%)
Jun 26, 2020
3.514
3.607
3.356
3.407
424,154
-0.16(-4.59%)
Jun 25, 2020
3.520
3.612
3.504
3.571
312,480
+0.07(+1.90%)
Jun 24, 2020
3.555
3.576
3.427
3.504
327,182
-0.07(-1.87%)
Jun 23, 2020
3.612
3.612
3.561
3.571
500,453
+0.01(+0.29%)
Jun 22, 2020
3.520
3.595
3.499
3.561
253,612
+0.06(+1.61%)
Jun 19, 2020
3.653
3.654
3.458
3.504
539,904
-0.08(-2.29%)
Jun 18, 2020
3.581
3.637
3.561
3.586
186,229
-0.01(-0.29%)
Jun 17, 2020
3.663
3.668
3.586
3.596
388,409
-0.05(-1.27%)
Jun 16, 2020
3.842
3.894
3.632
3.643
441,251
+0.03(+0.71%)
Jun 15, 2020
3.494
3.653
3.473
3.617
309,232
-0.05(-1.26%)
Jun 12, 2020
3.853
3.885
3.637
3.663
419,470
+0.03(+0.70%)
Jun 11, 2020
3.919
3.986
3.485
3.637
1,248,974
-0.57(-13.63%)
Jun 10, 2020
4.181
4.237
3.958
4.211
636,485
+0.05(+1.22%)
Jun 09, 2020
4.084
4.282
3.949
4.160
710,445
+0.08(+1.86%)
Jun 08, 2020
3.755
4.110
3.704
4.084
1,328,122
+0.42(+11.34%)
Jun 05, 2020
3.658
3.771
3.638
3.668
1,691,057
+0.07(+1.83%)
Jun 04, 2020
3.567
3.694
3.379
3.602
760,445
-0.04(-1.11%)
Jun 03, 2020
3.684
3.689
3.633
3.643
1,432,230
+0.03(+0.70%)
Jun 02, 2020
3.653
3.767
3.597
3.618
1,483,236
-0.01(-0.14%)
Jun 01, 2020
3.734
3.780
3.583
3.623
874,040
-0.10(-2.59%)
May 29, 2020
3.633
3.719
3.539
3.719
313,180
+0.10(+2.81%)
May 28, 2020
3.810
3.932
3.552
3.618
839,016
-0.10(-2.60%)
May 27, 2020
3.577
3.733
3.323
3.714
776,689
+0.23(+6.71%)
May 26, 2020
3.369
3.535
3.323
3.481
622,176
+0.21(+6.36%)
May 22, 2020
3.120
3.273
3.054
3.273
461,985
+0.18(+5.74%)
May 21, 2020
2.983
3.191
2.943
3.095
1,192,102
+0.25(+8.93%)
May 20, 2020
2.857
2.938
2.704
2.841
773,477
+0.03(+0.90%)
May 19, 2020
2.933
3.034
2.791
2.816
653,928
-0.12(-3.98%)
May 18, 2020
2.867
3.075
2.867
2.933
1,066,258
+0.24(+8.85%)
May 15, 2020
2.770
2.882
2.664
2.694
312,786
-0.08(-2.93%)
May 14, 2020
2.775
2.877
2.720
2.775
597,041
-0.08(-2.84%)
May 13, 2020
3.080
3.109
2.806
2.857
529,519
-0.22(-7.10%)
May 12, 2020
3.141
3.141
3.075
3.075
316,489
-0.07(-2.10%)
May 11, 2020
3.125
3.196
3.120
3.141
250,103
-0.02(-0.48%)
May 08, 2020
3.091
3.186
3.081
3.156
306,428
+0.10(+3.11%)
May 07, 2020
3.056
3.141
3.011
3.061
303,404
+0.06(+2.00%)
May 06, 2020
3.056
3.086
3.001
3.001
350,442
-0.03(-0.83%)
May 05, 2020
3.056
3.171
3.011
3.026
527,133
-0.02(-0.66%)
May 04, 2020
3.136
3.136
3.006
3.046
696,018
-0.10(-3.18%)
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.