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 29, 2022
8.219
8.327
8.207
8.308
248,537
+0.10(+1.24%)
Apr 28, 2022
8.327
8.335
8.143
8.207
498,795
-0.11(-1.38%)
Apr 27, 2022
8.219
8.340
8.200
8.321
274,045
+0.10(+1.16%)
Apr 26, 2022
8.232
8.296
8.181
8.226
286,947
-0.01(-0.08%)
Apr 25, 2022
8.283
8.289
8.143
8.232
338,505
-0.05(-0.61%)
Apr 22, 2022
8.264
8.308
8.238
8.283
333,779
+0.03(+0.31%)
Apr 21, 2022
8.359
8.359
8.251
8.257
221,259
-0.08(-0.99%)
Apr 20, 2022
8.308
8.365
8.308
8.340
322,879
+0.02(+0.23%)
Apr 19, 2022
8.321
8.391
8.302
8.321
523,121
-0.01(-0.08%)
Apr 18, 2022
8.264
8.340
8.257
8.327
457,763
+0.08(+0.92%)
Apr 14, 2022
8.168
8.257
8.162
8.251
441,745
+0.08(+1.01%)
Apr 13, 2022
8.219
8.257
8.130
8.168
627,914
-0.05(-0.62%)
Apr 12, 2022
8.162
8.264
8.137
8.219
456,936
+0.17(+2.05%)
Apr 11, 2022
8.289
8.294
8.009
8.054
677,292
-0.22(-2.69%)
Apr 08, 2022
8.257
8.308
8.219
8.276
408,815
+0.02(+0.23%)
Apr 07, 2022
8.276
8.333
8.151
8.257
530,867
-0.02(-0.23%)
Apr 06, 2022
8.339
8.352
8.069
8.276
1,347,101
-0.06(-0.75%)
Apr 05, 2022
8.383
8.396
8.333
8.339
945,666
-0.03(-0.30%)
Apr 04, 2022
8.301
8.396
8.301
8.364
731,338
+0.07(+0.83%)
Apr 01, 2022
8.264
8.308
8.257
8.295
428,227
+0.03(+0.30%)
Mar 31, 2022
8.289
8.301
8.251
8.270
525,404
-0.03(-0.30%)
Mar 30, 2022
8.251
8.314
8.232
8.295
442,997
+0.04(+0.53%)
Mar 29, 2022
8.213
8.289
8.182
8.251
651,703
+0.09(+1.08%)
Mar 28, 2022
8.264
8.277
7.968
8.163
1,854,037
-0.08(-0.92%)
Mar 25, 2022
8.308
8.314
8.113
8.239
978,528
-0.08(-0.98%)
Mar 24, 2022
8.345
8.349
8.308
8.320
280,095
-0.03(-0.30%)
Mar 23, 2022
8.339
8.345
8.301
8.345
332,288
+0.00(+0.00%)
Mar 22, 2022
8.371
8.396
8.333
8.345
418,203
-0.03(-0.30%)
Mar 21, 2022
8.446
8.471
8.358
8.371
463,279
-0.05(-0.60%)
Mar 18, 2022
8.452
8.452
8.396
8.421
339,704
-0.03(-0.37%)
Mar 17, 2022
8.465
8.487
8.427
8.452
301,391
-0.01(-0.15%)
Mar 16, 2022
8.459
8.490
8.345
8.465
621,118
+0.04(+0.52%)
Mar 15, 2022
8.327
8.566
8.295
8.421
381,292
+0.14(+1.67%)
Mar 14, 2022
8.679
8.679
8.232
8.283
985,652
-0.37(-4.29%)
Mar 11, 2022
8.710
8.729
8.647
8.654
311,199
-0.06(-0.65%)
Mar 10, 2022
8.672
8.773
8.647
8.710
300,976
-0.01(-0.07%)
Mar 09, 2022
8.660
8.716
8.605
8.716
489,524
+0.20(+2.34%)
Mar 08, 2022
8.523
8.703
8.504
8.517
736,519
+0.04(+0.44%)
Mar 07, 2022
8.741
8.741
8.473
8.480
733,078
-0.26(-3.00%)
Mar 04, 2022
8.716
8.748
8.692
8.741
225,804
-0.01(-0.07%)
Mar 03, 2022
8.766
8.779
8.704
8.748
384,161
+0.00(+0.00%)
Mar 02, 2022
8.754
8.771
8.692
8.748
422,669
+0.07(+0.79%)
Mar 01, 2022
8.729
8.785
8.645
8.679
348,795
-0.05(-0.57%)
Feb 28, 2022
8.785
8.791
8.685
8.729
465,339
-0.04(-0.43%)
Feb 25, 2022
8.773
8.785
8.716
8.766
1,026,572
+0.09(+1.08%)
Feb 24, 2022
8.455
8.679
8.387
8.673
852,159
+0.11(+1.24%)
Feb 23, 2022
8.729
8.766
8.567
8.567
977,818
-0.12(-1.43%)
Feb 22, 2022
8.822
8.841
8.610
8.692
1,021,464
-0.12(-1.41%)
Feb 18, 2022
8.816
0
+0.11(+1.29%)
Feb 17, 2022
8.741
8.904
8.660
8.704
615,608
-0.01(-0.14%)
Feb 16, 2022
8.685
8.729
8.554
8.716
347,606
+0.04(+0.50%)
Feb 15, 2022
8.766
8.779
8.635
8.673
574,636
+0.03(+0.36%)
Feb 14, 2022
8.748
8.779
8.623
8.642
1,181,090
+0.09(+1.09%)
Feb 11, 2022
8.642
8.662
8.467
8.548
454,844
-0.08(-0.94%)
Feb 10, 2022
8.648
8.729
8.604
8.629
252,266
-0.03(-0.36%)
Feb 09, 2022
8.729
8.748
8.648
8.660
693,001
-0.07(-0.79%)
Feb 08, 2022
8.679
8.741
8.679
8.729
285,044
+0.01(+0.07%)
Feb 07, 2022
8.679
8.748
8.648
8.723
377,666
+0.09(+1.01%)
Feb 04, 2022
8.629
8.691
8.623
8.635
448,620
-0.02(-0.29%)
Feb 03, 2022
8.648
8.660
487,408
-0.04(-0.43%)
Feb 02, 2022
8.691
8.716
8.635
8.697
896,927
+0.07(+0.79%)
Feb 01, 2022
8.537
8.629
8.493
8.629
498,452
+0.12(+1.38%)
Jan 31, 2022
8.481
8.512
491,767
+0.04(+0.44%)
Jan 28, 2022
8.469
8.499
8.413
8.475
541,135
+0.02(+0.22%)
Jan 27, 2022
8.530
8.549
8.425
8.456
464,578
-0.01(-0.15%)
Jan 26, 2022
8.530
8.561
8.401
8.469
486,437
-0.01(-0.07%)
Jan 25, 2022
8.382
8.580
8.326
8.475
811,231
+0.04(+0.44%)
Jan 24, 2022
8.524
8.524
7.928
8.438
1,719,821
-0.12(-1.44%)
Jan 21, 2022
8.672
8.679
8.530
8.561
831,650
-0.12(-1.42%)
Jan 20, 2022
8.734
8.740
8.666
8.685
418,421
-0.04(-0.43%)
Jan 19, 2022
8.753
8.778
8.716
8.722
309,228
-0.01(-0.14%)
Jan 18, 2022
8.716
8.753
8.685
8.734
741,591
+0.07(+0.86%)
Jan 14, 2022
8.660
0
+0.01(+0.14%)
Jan 13, 2022
8.753
8.753
8.629
8.648
446,511
-0.06(-0.71%)
Jan 12, 2022
8.839
8.876
8.691
8.710
736,885
-0.11(-1.26%)
Jan 11, 2022
8.821
8.951
8.784
8.821
794,368
+0.05(+0.56%)
Jan 10, 2022
8.716
8.846
8.697
8.771
874,194
+0.11(+1.28%)
Jan 07, 2022
8.574
8.752
8.562
8.660
470,185
+0.12(+1.44%)
Jan 06, 2022
8.531
8.550
8.501
8.538
252,694
+0.04(+0.51%)
Jan 05, 2022
8.550
8.580
8.476
8.495
522,670
-0.07(-0.79%)
Jan 04, 2022
8.574
8.603
8.550
8.562
517,461
+0.01(+0.07%)
Jan 03, 2022
8.593
8.611
8.525
8.556
1,281,373
-0.02(-0.29%)
Dec 31, 2021
8.599
8.599
8.562
8.580
351,562
+0.00(+0.00%)
Dec 30, 2021
8.623
8.623
8.562
8.580
319,922
-0.01(-0.14%)
Dec 29, 2021
8.611
8.611
8.568
8.593
465,842
+0.01(+0.11%)
Dec 28, 2021
8.593
8.623
8.556
8.584
432,852
-0.00(-0.04%)
Dec 27, 2021
8.593
8.636
8.550
8.587
839,704
+0.00(+0.00%)
Dec 23, 2021
8.538
8.611
8.538
8.587
618,057
+0.05(+0.57%)
Dec 22, 2021
8.458
8.580
8.360
8.538
476,467
+0.18(+2.13%)
Dec 21, 2021
8.661
8.700
8.360
8.360
1,075,528
-0.18(-2.08%)
Dec 20, 2021
8.395
8.567
8.395
8.537
775,645
+0.15(+1.83%)
Dec 17, 2021
8.389
8.431
8.295
8.383
482,193
+0.02(+0.21%)
Dec 16, 2021
8.496
8.593
8.324
8.366
395,911
-0.08(-0.91%)
Dec 15, 2021
8.720
8.782
8.313
8.443
847,862
-0.27(-3.06%)
Dec 14, 2021
8.874
8.874
8.679
8.709
414,411
-0.21(-2.39%)
Dec 13, 2021
9.111
9.124
8.904
8.921
316,467
-0.16(-1.76%)
Dec 10, 2021
8.957
9.105
8.945
9.081
326,105
-0.01(-0.07%)
Dec 09, 2021
9.093
9.116
9.058
9.087
381,327
+0.01(+0.06%)
Dec 08, 2021
8.993
9.093
8.993
9.081
283,631
+0.09(+0.98%)
Dec 07, 2021
8.899
9.034
8.893
8.993
320,419
+0.12(+1.32%)
Dec 06, 2021
8.870
8.911
8.811
8.876
388,478
+0.04(+0.47%)
Dec 03, 2021
8.888
8.917
8.788
8.835
468,846
-0.05(-0.59%)
Dec 02, 2021
8.800
8.921
8.788
8.888
344,708
+0.12(+1.34%)
Dec 01, 2021
8.876
8.893
8.770
8.770
424,512
-0.03(-0.33%)
Nov 30, 2021
8.893
8.910
8.747
8.800
527,999
-0.09(-0.99%)
Nov 29, 2021
8.946
8.964
8.879
8.888
327,976
+0.03(+0.33%)
Nov 26, 2021
8.800
8.937
8.682
8.858
498,236
-0.09(-0.98%)
Nov 24, 2021
8.964
8.964
8.917
8.946
242,782
+0.00(+0.00%)
Nov 23, 2021
8.970
8.975
8.817
8.946
342,351
+0.02(+0.20%)
Nov 22, 2021
8.952
9.087
8.841
8.929
665,685
+0.06(+0.66%)
Nov 19, 2021
8.829
8.882
8.712
8.870
498,444
+0.06(+0.67%)
Nov 18, 2021
8.917
8.823
8.720
8.811
438,315
-0.11(-1.25%)
Nov 17, 2021
8.800
8.934
8.800
8.923
434,909
+0.15(+1.67%)
Nov 16, 2021
8.682
8.800
8.653
8.776
876,790
+0.22(+2.61%)
Nov 15, 2021
8.453
8.553
8.423
8.553
140,168
+0.13(+1.60%)
Nov 12, 2021
8.442
8.530
8.325
8.418
143,511
-0.01(-0.14%)
Nov 11, 2021
8.600
8.612
8.348
8.430
362,302
-0.13(-1.58%)
Nov 10, 2021
8.582
8.565
119,511
+0.02(+0.21%)
Nov 09, 2021
8.459
8.624
8.451
8.547
385,507
-0.11(-1.22%)
Nov 08, 2021
8.618
8.714
8.577
8.653
512,423
+0.03(+0.41%)
Nov 05, 2021
8.537
8.630
8.502
8.618
227,103
+0.12(+1.44%)
Nov 04, 2021
8.467
8.525
8.409
8.496
304,593
+0.01(+0.07%)
Nov 03, 2021
8.391
8.496
8.368
8.490
336,406
+0.10(+1.25%)
Nov 02, 2021
8.222
8.403
8.222
8.385
574,535
+0.20(+2.49%)
Nov 01, 2021
8.193
8.182
8.176
8.182
468,961
+0.00(+0.00%)
Oct 29, 2021
8.176
8.205
8.176
8.182
224,592
+0.01(+0.07%)
Oct 28, 2021
8.176
8.182
8.164
8.176
481,184
+0.01(+0.07%)
Oct 27, 2021
8.176
8.204
8.164
8.170
193,638
+0.01(+0.16%)
Oct 26, 2021
8.176
8.147
8.157
388,155
-0.01(-0.16%)
Oct 25, 2021
8.187
8.202
8.158
8.170
190,584
-0.01(-0.07%)
Oct 22, 2021
8.176
8.199
8.152
8.176
280,472
+0.00(+0.00%)
Oct 21, 2021
8.129
8.187
8.164
8.176
531,710
+0.01(+0.14%)
Oct 20, 2021
8.147
8.176
8.100
8.164
286,193
-0.01(-0.14%)
Oct 19, 2021
8.182
8.182
8.152
8.176
252,359
+0.01(+0.07%)
Oct 18, 2021
8.193
8.234
8.129
8.170
224,011
-0.01(-0.14%)
Oct 15, 2021
8.176
8.187
8.149
8.182
159,043
+0.03(+0.43%)
Oct 14, 2021
8.176
8.199
8.123
8.147
247,599
-0.01(-0.14%)
Oct 13, 2021
8.170
8.170
8.135
8.158
110,133
-0.01(-0.14%)
Oct 12, 2021
8.170
8.181
8.141
8.170
119,263
-0.01(-0.07%)
Oct 11, 2021
8.152
8.251
7.995
8.176
278,271
-0.03(-0.43%)
Oct 08, 2021
8.118
8.228
8.100
8.211
198,954
+0.05(+0.57%)
Oct 07, 2021
8.078
8.170
8.072
8.164
405,478
+0.09(+1.14%)
Oct 06, 2021
8.072
8.095
8.031
8.072
281,299
-0.02(-0.21%)
Oct 05, 2021
8.008
8.124
7.974
8.089
242,429
+0.12(+1.52%)
Oct 04, 2021
7.968
8.060
7.910
7.968
456,137
+0.06(+0.80%)
Oct 01, 2021
7.870
7.945
7.841
7.904
478,161
+0.05(+0.59%)
Sep 30, 2021
7.904
7.909
7.841
7.858
210,900
+0.02(+0.22%)
Sep 29, 2021
7.847
7.893
7.778
7.841
180,308
+0.05(+0.67%)
Sep 28, 2021
7.864
7.867
7.743
7.789
405,516
-0.07(-0.88%)
Sep 27, 2021
7.933
7.933
7.847
7.858
413,145
-0.05(-0.66%)
Sep 24, 2021
7.910
7.928
7.876
7.910
169,877
+0.00(+0.00%)
Sep 23, 2021
7.910
7.933
7.881
7.910
184,233
+0.01(+0.15%)
Sep 22, 2021
7.806
7.945
7.806
7.899
207,959
+0.10(+1.33%)
Sep 21, 2021
7.835
7.835
7.755
7.795
164,483
-0.01(-0.07%)
Sep 20, 2021
7.835
7.835
7.674
7.801
407,200
-0.12(-1.53%)
Sep 17, 2021
7.899
7.928
7.801
7.922
135,028
+0.06(+0.73%)
Sep 16, 2021
7.939
7.952
7.818
7.864
181,952
-0.07(-0.94%)
Sep 15, 2021
7.922
7.948
7.847
7.939
235,733
+0.01(+0.07%)
Sep 14, 2021
8.020
8.037
7.916
7.933
159,799
-0.08(-0.94%)
Sep 13, 2021
8.066
8.074
7.939
8.008
512,418
-0.09(-1.07%)
Sep 10, 2021
8.135
8.135
8.043
8.095
325,617
-0.08(-0.92%)
Sep 09, 2021
8.164
8.181
8.083
8.170
585,683
+0.09(+1.07%)
Sep 08, 2021
8.072
8.129
8.026
8.083
1,270,370
+0.07(+0.86%)
Sep 07, 2021
7.963
8.015
7.963
8.015
444,671
+0.06(+0.72%)
Sep 03, 2021
7.940
7.980
7.934
7.957
219,365
-0.01(-0.07%)
Sep 02, 2021
7.969
7.992
7.906
7.963
187,465
+0.00(+0.00%)
Sep 01, 2021
7.940
7.974
7.900
7.963
285,220
+0.03(+0.36%)
Aug 31, 2021
7.963
7.964
7.883
7.934
196,809
+0.01(+0.07%)
Aug 30, 2021
8.009
8.026
7.917
7.929
215,148
-0.02(-0.29%)
Aug 27, 2021
7.980
7.980
7.866
7.952
182,483
+0.04(+0.51%)
Aug 26, 2021
7.980
7.992
7.860
7.911
188,694
-0.03(-0.43%)
Aug 25, 2021
7.877
7.980
7.791
7.946
218,265
+0.11(+1.39%)
Aug 24, 2021
7.831
7.871
7.733
7.837
329,710
+0.01(+0.15%)
Aug 23, 2021
7.997
8.043
7.814
7.826
360,084
-0.15(-1.87%)
Aug 20, 2021
7.923
8.164
7.866
7.974
271,013
+0.09(+1.16%)
Aug 19, 2021
7.974
8.015
7.854
7.883
292,587
-0.10(-1.29%)
Aug 18, 2021
8.015
8.078
7.969
7.986
151,557
+0.00(+0.00%)
Aug 17, 2021
8.181
8.181
7.963
7.986
335,966
-0.11(-1.41%)
Aug 16, 2021
8.209
8.215
8.020
8.101
235,826
-0.09(-1.05%)
Aug 13, 2021
8.267
8.267
8.118
8.186
484,561
-0.06(-0.76%)
Aug 12, 2021
8.078
8.249
8.066
8.249
483,826
+0.23(+2.86%)
Aug 11, 2021
7.992
8.043
7.934
8.020
612,291
+0.28(+3.63%)
Aug 10, 2021
7.677
7.757
7.677
7.740
152,554
+0.05(+0.67%)
Aug 09, 2021
7.677
7.747
7.668
7.688
304,189
+0.02(+0.30%)
Aug 06, 2021
7.688
7.711
7.631
7.665
129,756
-0.03(-0.37%)
Aug 05, 2021
7.705
7.731
7.591
7.694
240,877
+0.02(+0.22%)
Aug 04, 2021
7.677
7.677
7.648
7.677
240,469
+0.00(+0.00%)
Aug 03, 2021
7.529
7.688
7.512
7.677
399,318
+0.19(+2.51%)
Aug 02, 2021
7.552
7.682
7.489
7.489
433,735
-0.07(-0.98%)
Jul 30, 2021
7.557
7.563
7.517
7.563
172,495
+0.01(+0.08%)
Jul 29, 2021
7.472
7.569
7.461
7.557
132,960
+0.08(+1.06%)
Jul 28, 2021
7.404
7.478
7.392
7.478
104,373
+0.07(+0.92%)
Jul 27, 2021
7.529
7.535
7.387
7.409
166,211
-0.11(-1.51%)
Jul 26, 2021
7.535
7.586
7.489
7.523
134,881
+0.02(+0.23%)
Jul 23, 2021
7.552
7.574
7.478
7.506
158,463
-0.04(-0.53%)
Jul 22, 2021
7.552
7.580
7.486
7.546
102,857
+0.05(+0.68%)
Jul 21, 2021
7.347
7.519
7.290
7.495
138,530
+0.15(+2.01%)
Jul 20, 2021
7.262
7.380
7.262
7.347
156,782
+0.11(+1.49%)
Jul 19, 2021
7.392
7.415
7.148
7.239
385,815
-0.20(-2.75%)
Jul 16, 2021
7.466
7.525
7.398
7.444
147,238
+0.02(+0.31%)
Jul 15, 2021
7.449
7.466
7.392
7.421
190,698
-0.02(-0.23%)
Jul 14, 2021
7.461
7.489
7.421
7.438
112,239
-0.01(-0.08%)
Jul 13, 2021
7.535
7.574
7.435
7.444
373,832
-0.14(-1.87%)
Jul 12, 2021
7.500
7.613
7.474
7.586
240,064
+0.13(+1.74%)
Jul 09, 2021
7.535
7.579
7.404
7.456
318,555
-0.02(-0.29%)
Jul 08, 2021
7.478
7.500
7.348
7.478
430,200
-0.09(-1.19%)
Jul 07, 2021
7.658
7.675
7.489
7.568
423,823
-0.07(-0.96%)
Jul 06, 2021
7.675
7.675
7.624
7.641
552,949
-0.01(-0.07%)
Jul 02, 2021
7.675
7.681
7.624
7.647
207,633
+0.01(+0.07%)
Jul 01, 2021
7.653
7.692
7.619
7.641
265,503
-0.01(-0.07%)
Jun 30, 2021
7.715
7.715
7.636
7.647
252,658
-0.02(-0.29%)
Jun 29, 2021
7.658
7.703
7.641
7.670
150,782
+0.02(+0.30%)
Jun 28, 2021
7.664
7.675
7.636
7.647
225,659
+0.02(+0.22%)
Jun 25, 2021
7.647
7.675
7.619
7.630
136,255
-0.01(-0.07%)
Jun 24, 2021
7.647
7.658
7.619
7.636
336,771
-0.01(-0.07%)
Jun 23, 2021
7.619
7.658
7.619
7.641
121,346
+0.01(+0.07%)
Jun 22, 2021
7.675
7.675
7.633
7.636
242,976
-0.05(-0.66%)
Jun 21, 2021
7.686
7.703
7.681
7.686
234,132
+0.01(+0.15%)
Jun 18, 2021
7.720
7.737
7.658
7.675
264,500
-0.05(-0.58%)
Jun 17, 2021
7.788
7.816
7.703
7.720
170,084
-0.06(-0.73%)
Jun 16, 2021
7.839
7.873
7.765
7.777
172,926
-0.06(-0.72%)
Jun 15, 2021
7.844
7.872
7.822
7.833
245,397
-0.01(-0.14%)
Jun 14, 2021
7.816
7.901
7.799
7.844
315,447
+0.07(+0.87%)
Jun 11, 2021
7.878
7.918
7.771
7.777
266,462
-0.10(-1.22%)
Jun 10, 2021
8.014
8.042
7.658
7.873
599,074
-0.17(-2.11%)
Jun 09, 2021
8.014
8.065
8.014
8.042
287,516
-0.02(-0.21%)
Jun 08, 2021
8.104
8.104
8.042
8.059
213,276
-0.02(-0.28%)
Jun 07, 2021
8.081
8.104
8.003
8.081
229,372
+0.01(+0.07%)
Jun 04, 2021
8.076
8.081
7.941
8.076
325,188
+0.05(+0.63%)
Jun 03, 2021
7.840
8.093
7.840
8.025
880,141
+0.21(+2.66%)
Jun 02, 2021
7.683
7.885
7.649
7.818
425,893
+0.18(+2.35%)
Jun 01, 2021
7.509
7.699
7.509
7.638
408,855
+0.19(+2.48%)
May 28, 2021
7.520
7.576
7.453
7.453
222,704
-0.06(-0.75%)
May 27, 2021
7.520
7.565
7.464
7.509
306,072
-0.01(-0.15%)
May 26, 2021
7.571
7.575
7.475
7.520
262,853
-0.05(-0.67%)
May 25, 2021
7.593
7.632
7.565
7.571
129,039
-0.02(-0.22%)
May 24, 2021
7.588
7.627
7.565
7.588
349,135
+0.01(+0.15%)
May 21, 2021
7.593
7.627
7.559
7.576
224,024
+0.00(+0.00%)
May 20, 2021
7.576
7.627
7.559
7.576
329,351
+0.01(+0.07%)
May 19, 2021
7.711
7.722
7.402
7.571
647,583
-0.14(-1.82%)
May 18, 2021
7.846
7.907
7.666
7.711
762,783
+0.02(+0.29%)
May 17, 2021
7.790
7.790
7.632
7.689
671,145
+0.11(+1.41%)
May 14, 2021
7.240
7.708
7.217
7.582
1,501,146
+0.45(+6.38%)
May 13, 2021
6.880
7.155
6.880
7.127
159,561
+0.23(+3.34%)
May 12, 2021
7.032
7.038
6.864
6.897
237,126
-0.15(-2.07%)
May 11, 2021
7.071
7.122
7.026
7.043
128,824
-0.07(-1.03%)
May 10, 2021
7.240
7.267
7.088
7.116
550,936
-0.17(-2.39%)
May 07, 2021
7.240
7.346
7.189
7.290
216,784
+0.01(+0.08%)
May 06, 2021
7.223
7.335
7.173
7.284
217,000
+0.03(+0.38%)
May 05, 2021
7.195
7.307
7.145
7.257
231,800
+0.09(+1.32%)
May 04, 2021
7.156
7.251
7.028
7.162
257,542
+0.01(+0.08%)
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.