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, 2018
6.860
6.860
6.805
6.842
157,850
-0.01(-0.16%)
Apr 27, 2018
6.764
6.857
6.761
6.853
122,513
+0.11(+1.65%)
Apr 26, 2018
6.627
6.790
6.627
6.742
211,409
+0.12(+1.79%)
Apr 25, 2018
6.750
6.768
6.620
6.624
542,475
-0.11(-1.65%)
Apr 24, 2018
6.842
6.842
6.694
6.735
192,963
-0.05(-0.71%)
Apr 23, 2018
6.835
6.868
6.768
6.783
154,798
-0.02(-0.27%)
Apr 20, 2018
6.720
6.801
6.720
6.801
78,943
+0.07(+0.99%)
Apr 19, 2018
6.750
6.761
6.694
6.735
95,182
-0.01(-0.22%)
Apr 18, 2018
6.753
6.794
6.738
6.750
117,297
+0.00(+0.05%)
Apr 17, 2018
6.809
6.883
6.735
6.746
284,655
-0.04(-0.65%)
Apr 16, 2018
6.868
6.901
6.772
6.790
139,821
-0.04(-0.54%)
Apr 13, 2018
6.826
6.845
6.812
6.827
71,710
-0.01(-0.16%)
Apr 12, 2018
6.857
6.875
6.794
6.838
107,442
+0.00(+0.00%)
Apr 11, 2018
6.838
6.842
6.772
6.838
94,030
+0.02(+0.33%)
Apr 10, 2018
6.944
6.944
6.783
6.816
400,182
-0.08(-1.11%)
Apr 09, 2018
6.951
6.951
6.834
6.893
472,214
-0.04(-0.58%)
Apr 06, 2018
6.823
6.948
6.790
6.933
245,863
+0.15(+2.16%)
Apr 05, 2018
6.864
6.869
6.765
6.787
226,580
-0.07(-1.07%)
Apr 04, 2018
6.798
6.862
6.736
6.860
205,318
+0.06(+0.91%)
Apr 03, 2018
6.695
6.805
6.671
6.798
204,241
+0.14(+2.09%)
Apr 02, 2018
6.640
6.659
6.633
6.659
157,508
+0.02(+0.33%)
Mar 29, 2018
6.637
6.637
6.637
0
+0.03(+0.44%)
Mar 28, 2018
6.531
6.655
6.520
6.608
246,792
+0.07(+1.12%)
Mar 27, 2018
6.586
6.586
6.509
6.534
96,898
-0.04(-0.56%)
Mar 26, 2018
6.534
6.586
6.476
6.571
128,943
+0.07(+1.13%)
Mar 23, 2018
6.567
6.589
6.476
6.498
174,736
-0.06(-0.89%)
Mar 22, 2018
6.582
6.593
6.531
6.556
133,160
+0.00(+0.00%)
Mar 21, 2018
6.553
6.578
6.520
6.556
172,445
-0.03(-0.44%)
Mar 20, 2018
6.589
6.589
6.527
6.586
63,206
+0.02(+0.37%)
Mar 19, 2018
6.549
6.575
6.527
6.562
101,829
+0.01(+0.19%)
Mar 16, 2018
6.578
6.610
6.527
6.549
144,640
-0.04(-0.56%)
Mar 15, 2018
6.593
6.608
6.531
6.586
319,690
-0.00(-0.06%)
Mar 14, 2018
6.604
6.622
6.572
6.589
74,475
+0.01(+0.22%)
Mar 13, 2018
6.622
6.633
6.553
6.575
103,917
-0.06(-0.94%)
Mar 12, 2018
6.608
6.655
6.567
6.637
180,484
+0.03(+0.44%)
Mar 09, 2018
6.626
6.637
6.567
6.608
130,985
+0.02(+0.28%)
Mar 08, 2018
6.539
6.604
6.513
6.589
242,671
+0.08(+1.22%)
Mar 07, 2018
6.477
6.510
174,485
+0.00(+0.06%)
Mar 06, 2018
6.506
6.527
6.437
6.506
209,392
+0.00(+0.06%)
Mar 05, 2018
6.499
6.531
6.321
6.502
729,528
-0.01(-0.22%)
Mar 02, 2018
6.510
6.524
6.466
6.517
303,851
+0.01(+0.11%)
Mar 01, 2018
6.502
6.524
6.459
6.510
361,154
+0.00(+0.06%)
Feb 28, 2018
6.607
6.607
6.481
6.506
514,111
-0.09(-1.43%)
Feb 27, 2018
6.640
6.644
6.586
6.600
301,317
-0.02(-0.33%)
Feb 26, 2018
6.738
6.738
6.571
6.622
529,220
-0.07(-1.08%)
Feb 23, 2018
6.640
6.716
6.629
6.694
198,912
+0.07(+0.98%)
Feb 22, 2018
6.629
465,823
+0.07(+1.10%)
Feb 21, 2018
6.620
6.629
6.531
6.557
245,716
-0.07(-1.04%)
Feb 20, 2018
6.568
6.694
6.568
6.625
496,424
-0.12(-1.77%)
Feb 16, 2018
6.745
6.745
6.745
0
+0.06(+0.92%)
Feb 15, 2018
6.680
6.694
6.535
6.683
197,544
+0.03(+0.44%)
Feb 14, 2018
6.658
6.672
6.625
6.654
119,094
+0.01(+0.11%)
Feb 13, 2018
6.578
6.694
6.578
6.647
208,687
+0.10(+1.60%)
Feb 12, 2018
6.459
6.568
6.459
6.542
180,860
+0.10(+1.52%)
Feb 09, 2018
6.528
6.587
6.423
6.444
395,315
-0.09(-1.33%)
Feb 08, 2018
6.617
6.664
6.506
6.531
362,306
-0.05(-0.76%)
Feb 07, 2018
6.631
6.485
6.581
220,882
+0.10(+1.49%)
Feb 06, 2018
6.510
6.499
6.485
352,616
+0.01(+0.11%)
Feb 05, 2018
6.528
6.560
6.383
6.478
413,532
-0.05(-0.77%)
Feb 02, 2018
6.621
6.621
6.478
6.528
346,049
-0.12(-1.78%)
Feb 01, 2018
6.567
6.703
6.556
6.646
470,099
+0.12(+1.81%)
Jan 31, 2018
6.538
6.567
6.478
6.528
191,345
+0.02(+0.33%)
Jan 30, 2018
6.531
6.531
6.521
6.506
391,352
-0.04(-0.60%)
Jan 29, 2018
6.549
6.574
6.496
6.546
189,651
-0.02(-0.33%)
Jan 26, 2018
6.567
6.621
6.499
6.567
467,120
+0.02(+0.33%)
Jan 25, 2018
6.624
6.639
6.531
6.546
729,234
-0.11(-1.61%)
Jan 24, 2018
6.657
6.657
6.571
6.653
593,790
+0.02(+0.27%)
Jan 23, 2018
6.585
6.667
6.567
6.635
507,614
+0.05(+0.71%)
Jan 22, 2018
6.599
6.639
6.553
6.589
771,972
+0.04(+0.60%)
Jan 19, 2018
6.496
6.750
6.478
6.549
1,231,732
+0.04(+0.55%)
Jan 18, 2018
6.481
6.513
6.453
6.513
3,172,953
-0.33(-4.86%)
Jan 17, 2018
7.029
7.029
6.782
6.846
531,482
-0.14(-2.00%)
Jan 16, 2018
7.068
7.086
6.943
6.986
294,147
-0.10(-1.41%)
Jan 12, 2018
7.086
7.086
7.086
0
+0.02(+0.30%)
Jan 11, 2018
6.946
7.176
6.946
7.065
225,065
+0.14(+2.02%)
Jan 10, 2018
6.950
6.968
6.865
6.925
194,274
+0.03(+0.41%)
Jan 09, 2018
6.904
6.964
6.829
6.897
262,234
+0.02(+0.36%)
Jan 08, 2018
6.854
6.897
6.801
6.872
278,803
+0.06(+0.94%)
Jan 05, 2018
6.847
6.893
6.762
6.808
220,074
-0.02(-0.31%)
Jan 04, 2018
6.858
6.921
6.797
6.829
148,621
-0.01(-0.10%)
Jan 03, 2018
6.790
6.879
6.766
6.836
241,803
+0.09(+1.38%)
Jan 02, 2018
6.663
6.762
6.653
6.744
146,727
+0.08(+1.21%)
Dec 29, 2017
6.663
6.663
6.663
0
-0.03(-0.48%)
Dec 28, 2017
6.638
6.755
6.592
6.695
190,048
+0.09(+1.29%)
Dec 27, 2017
6.482
6.620
6.482
6.610
149,048
+0.15(+2.25%)
Dec 26, 2017
6.341
6.465
6.309
6.465
154,344
+0.13(+2.07%)
Dec 22, 2017
6.302
6.347
6.263
6.333
144,003
+0.04(+0.56%)
Dec 21, 2017
6.256
6.407
6.215
6.298
238,004
-0.01(-0.22%)
Dec 20, 2017
6.351
6.398
6.291
6.312
154,290
-0.05(-0.72%)
Dec 19, 2017
6.341
6.404
6.305
6.358
132,967
-0.00(-0.06%)
Dec 18, 2017
6.341
6.450
6.341
6.362
140,499
+0.00(+0.00%)
Dec 15, 2017
6.394
6.433
6.121
6.362
578,596
-0.07(-1.10%)
Dec 14, 2017
6.511
6.539
6.410
6.433
120,845
-0.07(-1.04%)
Dec 13, 2017
6.620
6.624
6.443
6.500
224,128
-0.05(-0.76%)
Dec 12, 2017
6.553
6.578
6.503
6.550
207,534
-0.00(-0.05%)
Dec 11, 2017
6.496
6.553
6.459
6.553
167,519
+0.06(+0.93%)
Dec 08, 2017
6.503
6.542
6.489
6.493
62,189
+0.01(+0.16%)
Dec 07, 2017
6.479
6.510
6.479
6.482
124,538
-0.03(-0.43%)
Dec 06, 2017
6.468
6.521
6.444
6.510
227,142
+0.04(+0.65%)
Dec 05, 2017
6.503
6.503
6.430
6.468
213,394
-0.04(-0.54%)
Dec 04, 2017
6.517
6.535
6.472
6.503
276,454
-0.02(-0.27%)
Dec 01, 2017
6.517
6.566
6.479
6.521
1,037,458
+0.00(+0.00%)
Nov 30, 2017
6.454
6.591
6.454
6.521
130,486
+0.04(+0.54%)
Nov 29, 2017
6.521
6.612
6.398
6.486
240,897
-0.00(-0.05%)
Nov 28, 2017
6.675
6.721
6.430
6.489
331,517
-0.20(-3.04%)
Nov 27, 2017
6.728
6.728
6.672
6.693
67,052
-0.02(-0.26%)
Nov 24, 2017
6.689
6.731
6.669
6.710
69,486
+0.04(+0.63%)
Nov 22, 2017
6.623
6.721
6.623
6.668
57,266
+0.01(+0.16%)
Nov 21, 2017
6.707
6.762
6.626
6.658
91,059
+0.01(+0.16%)
Nov 20, 2017
6.626
6.659
6.535
6.647
127,215
+0.06(+0.96%)
Nov 17, 2017
6.430
6.780
6.430
6.584
245,472
+0.13(+2.06%)
Nov 16, 2017
6.598
6.658
6.375
6.451
162,769
-0.14(-2.13%)
Nov 15, 2017
6.468
6.763
6.412
6.591
317,955
+0.19(+3.01%)
Nov 14, 2017
6.482
6.482
6.312
6.398
726,686
-0.28(-4.20%)
Nov 13, 2017
6.717
6.805
6.672
6.679
113,508
-0.05(-0.78%)
Nov 10, 2017
6.731
6.927
6.696
6.731
170,834
-0.02(-0.31%)
Nov 09, 2017
6.696
7.015
6.696
6.752
196,082
+0.07(+1.05%)
Nov 08, 2017
6.699
6.727
6.651
6.682
123,540
-0.01(-0.16%)
Nov 07, 2017
6.797
6.831
6.645
6.692
231,381
-0.14(-1.98%)
Nov 06, 2017
6.672
6.838
6.592
6.828
132,318
+0.21(+3.20%)
Nov 03, 2017
6.720
6.745
6.592
6.616
307,162
-0.09(-1.29%)
Nov 02, 2017
6.790
6.822
6.689
6.703
187,725
-0.03(-0.41%)
Nov 01, 2017
6.713
6.910
6.688
6.731
276,723
+0.07(+0.99%)
Oct 31, 2017
6.890
6.890
6.446
6.665
753,717
-0.18(-2.68%)
Oct 30, 2017
6.932
6.956
6.804
6.849
289,695
-0.08(-1.20%)
Oct 27, 2017
6.956
7.022
6.904
6.932
250,835
-0.00(-0.05%)
Oct 26, 2017
7.074
7.095
6.901
6.935
367,443
-0.11(-1.52%)
Oct 25, 2017
7.147
7.157
7.013
7.042
220,575
-0.13(-1.80%)
Oct 24, 2017
7.213
7.213
7.151
7.171
115,653
-0.03(-0.48%)
Oct 23, 2017
7.237
7.285
7.195
7.206
366,027
-0.01(-0.19%)
Oct 20, 2017
7.244
7.282
7.199
7.220
108,711
-0.02(-0.34%)
Oct 19, 2017
7.233
7.282
7.195
7.244
105,167
-0.02(-0.29%)
Oct 18, 2017
7.195
7.344
7.181
7.265
96,314
+0.08(+1.16%)
Oct 17, 2017
7.383
7.383
7.154
7.181
166,740
-0.16(-2.22%)
Oct 16, 2017
7.369
7.417
7.334
7.344
68,015
+0.00(+0.00%)
Oct 13, 2017
7.455
7.455
7.331
7.344
78,316
-0.11(-1.49%)
Oct 12, 2017
7.455
7.455
7.386
7.455
93,055
+0.04(+0.56%)
Oct 11, 2017
7.393
7.447
7.289
7.414
104,697
+0.01(+0.14%)
Oct 10, 2017
7.328
7.421
7.287
7.403
173,675
+0.09(+1.17%)
Oct 09, 2017
7.252
7.345
7.252
7.317
85,287
+0.05(+0.71%)
Oct 06, 2017
7.249
7.266
7.197
7.266
92,791
+0.02(+0.24%)
Oct 05, 2017
7.214
7.249
7.208
7.249
145,373
+0.05(+0.64%)
Oct 04, 2017
7.214
7.214
7.168
7.202
149,073
-0.01(-0.12%)
Oct 03, 2017
7.204
7.214
7.167
7.211
119,353
+0.01(+0.09%)
Oct 02, 2017
7.077
7.204
7.050
7.204
127,474
+0.10(+1.35%)
Sep 29, 2017
7.094
7.111
7.063
7.108
66,012
+0.01(+0.15%)
Sep 28, 2017
6.974
7.098
6.974
7.098
80,083
+0.13(+1.82%)
Sep 27, 2017
7.039
7.039
6.967
6.970
107,710
-0.04(-0.54%)
Sep 26, 2017
7.022
7.060
6.991
7.008
98,613
-0.01(-0.15%)
Sep 25, 2017
7.111
7.163
7.015
7.019
161,662
-0.09(-1.30%)
Sep 22, 2017
7.104
7.153
7.085
7.111
130,717
+0.01(+0.19%)
Sep 21, 2017
7.051
7.129
7.046
7.098
75,874
+0.04(+0.54%)
Sep 20, 2017
7.039
7.064
7.039
7.060
57,789
+0.00(+0.00%)
Sep 19, 2017
7.043
7.074
6.974
7.060
66,937
+0.01(+0.20%)
Sep 18, 2017
7.094
7.101
7.046
7.046
119,760
-0.05(-0.77%)
Sep 15, 2017
7.208
7.208
7.084
7.101
117,295
-0.00(-0.05%)
Sep 14, 2017
7.170
7.170
7.101
7.104
80,450
-0.03(-0.39%)
Sep 13, 2017
7.139
7.156
7.101
7.132
113,083
-0.01(-0.19%)
Sep 12, 2017
7.211
7.225
7.118
7.146
117,962
-0.07(-0.95%)
Sep 11, 2017
7.125
7.218
7.125
7.214
96,139
+0.11(+1.50%)
Sep 08, 2017
7.026
7.108
6.982
7.108
197,655
+0.10(+1.41%)
Sep 07, 2017
6.992
7.012
6.979
7.009
126,593
+0.03(+0.39%)
Sep 06, 2017
6.979
7.016
6.979
6.982
119,913
+0.01(+0.15%)
Sep 05, 2017
7.026
7.026
6.962
6.972
236,282
-0.05(-0.68%)
Sep 01, 2017
6.955
7.030
6.945
7.019
84,331
+0.08(+1.18%)
Aug 31, 2017
6.951
6.969
6.919
6.938
71,511
+0.01(+0.15%)
Aug 30, 2017
7.009
7.009
6.915
6.928
59,358
-0.04(-0.63%)
Aug 29, 2017
6.958
7.009
6.958
6.972
56,190
+0.03(+0.44%)
Aug 28, 2017
6.999
7.016
6.934
6.941
74,991
-0.06(-0.83%)
Aug 25, 2017
6.996
7.013
6.996
6.999
55,834
-0.01(-0.15%)
Aug 24, 2017
6.992
7.009
6.982
7.009
86,603
+0.05(+0.73%)
Aug 23, 2017
6.955
7.030
6.934
6.958
235,433
+0.05(+0.79%)
Aug 22, 2017
6.907
6.924
6.874
6.904
185,546
-0.01(-0.10%)
Aug 21, 2017
6.984
6.984
6.877
6.910
149,989
-0.08(-1.10%)
Aug 18, 2017
6.987
7.007
6.957
6.987
202,258
+0.02(+0.33%)
Aug 17, 2017
7.054
7.070
6.957
6.964
221,133
-0.08(-1.09%)
Aug 16, 2017
7.074
7.137
7.040
7.040
241,243
+0.01(+0.11%)
Aug 15, 2017
6.950
7.060
6.927
7.032
213,238
+0.22(+3.30%)
Aug 14, 2017
6.774
6.863
6.766
6.807
93,856
+0.04(+0.64%)
Aug 11, 2017
6.594
6.973
6.594
6.764
156,369
+0.10(+1.45%)
Aug 10, 2017
6.857
6.875
6.637
6.667
397,559
-0.21(-3.00%)
Aug 09, 2017
7.050
7.050
6.864
6.874
218,685
-0.12(-1.71%)
Aug 08, 2017
7.053
7.099
6.941
6.994
269,097
-0.06(-0.84%)
Aug 07, 2017
6.924
7.053
6.924
7.053
140,526
+0.12(+1.66%)
Aug 04, 2017
6.924
6.986
6.902
6.938
128,352
+0.04(+0.53%)
Aug 03, 2017
6.935
6.964
6.895
6.901
56,921
-0.07(-0.95%)
Aug 02, 2017
6.891
6.967
6.878
6.967
121,301
+0.09(+1.29%)
Aug 01, 2017
6.858
6.891
6.776
6.878
166,243
+0.07(+1.02%)
Jul 31, 2017
6.776
6.842
6.723
6.809
154,592
+0.06(+0.93%)
Jul 28, 2017
6.727
6.825
6.713
6.746
97,039
+0.02(+0.34%)
Jul 27, 2017
6.832
6.845
6.713
6.723
224,758
-0.09(-1.31%)
Jul 26, 2017
6.750
6.825
6.724
6.812
180,291
+0.07(+1.03%)
Jul 25, 2017
6.760
6.760
6.704
6.743
95,656
-0.01(-0.15%)
Jul 24, 2017
6.687
6.763
6.687
6.753
90,094
+0.03(+0.49%)
Jul 21, 2017
6.746
6.760
6.694
6.720
87,376
+0.01(+0.15%)
Jul 20, 2017
6.727
6.730
6.687
6.710
139,488
-0.04(-0.54%)
Jul 19, 2017
6.690
6.760
6.677
6.746
68,491
+0.06(+0.94%)
Jul 18, 2017
6.756
6.799
6.667
6.684
153,036
-0.07(-1.03%)
Jul 17, 2017
6.786
6.825
6.753
6.753
185,289
-0.09(-1.25%)
Jul 14, 2017
6.905
6.905
6.825
6.839
122,332
-0.02(-0.24%)
Jul 13, 2017
6.839
6.896
6.839
6.855
25,905
+0.02(+0.24%)
Jul 12, 2017
6.891
6.924
6.766
6.839
112,309
-0.04(-0.62%)
Jul 11, 2017
6.825
6.891
6.822
6.882
88,875
+0.06(+0.82%)
Jul 10, 2017
6.816
6.904
6.797
6.825
158,158
+0.06(+0.92%)
Jul 07, 2017
6.812
6.858
6.744
6.763
95,625
-0.05(-0.72%)
Jul 06, 2017
6.770
6.881
6.770
6.812
120,207
+0.05(+0.68%)
Jul 05, 2017
6.701
6.796
6.695
6.767
159,438
+0.07(+1.02%)
Jul 03, 2017
6.757
6.776
6.695
6.698
154,732
-0.06(-0.82%)
Jun 30, 2017
6.760
6.760
6.698
6.754
91,987
+0.06(+0.83%)
Jun 29, 2017
6.776
6.776
6.698
6.698
132,651
-0.03(-0.49%)
Jun 28, 2017
6.793
6.809
6.732
6.731
46,231
-0.07(-1.01%)
Jun 27, 2017
6.855
6.874
6.793
6.799
159,974
-0.04(-0.53%)
Jun 26, 2017
6.852
6.855
6.803
6.835
88,995
+0.04(+0.53%)
Jun 23, 2017
6.728
6.820
6.727
6.799
71,015
+0.04(+0.53%)
Jun 22, 2017
6.768
6.768
6.721
6.763
72,497
+0.00(+0.00%)
Jun 21, 2017
6.773
6.793
6.754
6.763
63,574
+0.01(+0.19%)
Jun 20, 2017
6.741
6.776
6.741
6.750
102,438
-0.03(-0.43%)
Jun 19, 2017
6.757
6.806
6.757
6.780
114,242
+0.03(+0.48%)
Jun 16, 2017
6.752
6.760
6.695
6.747
80,125
+0.02(+0.34%)
Jun 15, 2017
6.757
6.773
6.705
6.724
58,531
-0.03(-0.44%)
Jun 14, 2017
6.695
6.767
6.695
6.754
66,713
+0.08(+1.27%)
Jun 13, 2017
6.701
6.740
6.630
6.669
169,169
-0.08(-1.11%)
Jun 12, 2017
6.773
6.773
6.675
6.744
121,282
-0.03(-0.43%)
Jun 09, 2017
6.701
6.780
6.698
6.773
146,186
+0.05(+0.73%)
Jun 08, 2017
6.695
6.727
6.684
6.724
131,775
+0.03(+0.44%)
Jun 07, 2017
6.727
6.736
6.666
6.695
161,903
+0.00(+0.05%)
Jun 06, 2017
6.630
6.724
6.630
6.692
152,067
+0.07(+1.07%)
Jun 05, 2017
6.591
6.630
6.582
6.620
82,897
+0.02(+0.34%)
Jun 02, 2017
6.556
6.598
6.523
6.598
190,030
+0.09(+1.39%)
Jun 01, 2017
6.504
6.553
6.478
6.507
100,658
+0.00(+0.00%)
May 31, 2017
6.501
6.517
6.443
6.507
110,997
+0.01(+0.15%)
May 30, 2017
6.452
6.534
6.439
6.498
91,985
+0.03(+0.50%)
May 26, 2017
6.478
6.497
6.420
6.465
104,383
+0.01(+0.20%)
May 25, 2017
6.394
6.452
6.391
6.452
84,447
+0.06(+0.96%)
May 24, 2017
6.449
6.514
6.371
6.391
303,260
-0.06(-1.00%)
May 23, 2017
6.426
6.455
6.342
6.455
233,051
+0.08(+1.32%)
May 22, 2017
6.404
6.428
6.341
6.371
120,038
-0.03(-0.40%)
May 19, 2017
6.397
6.436
6.326
6.397
115,786
+0.03(+0.46%)
May 18, 2017
6.268
6.388
6.268
6.368
62,027
+0.07(+1.08%)
May 17, 2017
6.326
6.381
6.300
6.300
183,914
-0.03(-0.41%)
May 16, 2017
6.323
6.388
6.323
6.326
117,283
+0.02(+0.36%)
May 15, 2017
6.294
6.336
6.294
6.303
134,338
-0.00(-0.05%)
May 12, 2017
6.255
6.356
6.255
6.307
93,562
+0.02(+0.36%)
May 11, 2017
6.307
6.349
6.271
6.284
153,929
-0.01(-0.15%)
May 10, 2017
6.303
6.358
6.243
6.294
177,845
-0.04(-0.60%)
May 09, 2017
6.355
6.355
6.296
6.332
159,340
-0.03(-0.51%)
May 08, 2017
6.246
6.374
6.246
6.364
280,212
+0.07(+1.17%)
May 05, 2017
6.275
6.319
6.243
6.291
225,694
-0.06(-0.91%)
May 04, 2017
6.499
6.499
5.993
6.348
963,197
-0.11(-1.69%)
May 03, 2017
6.531
6.531
6.435
6.457
164,051
-0.06(-0.88%)
May 02, 2017
6.428
6.527
6.428
6.515
196,550
+0.09(+1.34%)
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.