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, 2023
8.990
9.045
8.950
9.006
311,952
+0.06(+0.71%)
Apr 27, 2023
8.863
8.974
8.824
8.942
265,285
+0.11(+1.25%)
Apr 26, 2023
8.863
8.887
8.808
8.832
204,390
+0.00(+0.00%)
Apr 25, 2023
8.919
8.966
8.824
8.832
373,648
-0.15(-1.67%)
Apr 24, 2023
8.958
9.013
8.940
8.982
153,814
+0.02(+0.18%)
Apr 21, 2023
8.966
8.982
8.871
8.966
190,606
+0.06(+0.71%)
Apr 20, 2023
8.919
8.950
8.879
8.903
152,975
-0.03(-0.35%)
Apr 19, 2023
8.832
8.934
8.792
8.934
281,280
+0.09(+0.98%)
Apr 18, 2023
8.863
8.895
8.808
8.848
243,676
+0.02(+0.27%)
Apr 17, 2023
8.840
8.863
8.776
8.824
269,953
+0.00(+0.00%)
Apr 14, 2023
8.934
8.934
8.769
8.824
343,768
-0.12(-1.33%)
Apr 13, 2023
8.871
8.982
8.848
8.942
257,121
+0.08(+0.89%)
Apr 12, 2023
8.919
8.958
8.776
8.863
454,983
+0.06(+0.63%)
Apr 11, 2023
8.824
8.848
8.755
8.808
254,639
+0.05(+0.54%)
Apr 10, 2023
8.697
8.800
8.674
8.761
260,241
+0.02(+0.18%)
Apr 06, 2023
8.761
8.784
8.690
8.745
315,770
-0.05(-0.54%)
Apr 05, 2023
8.792
8.823
8.714
8.792
469,102
+0.00(+0.00%)
Apr 04, 2023
8.855
8.862
8.738
8.792
420,456
-0.06(-0.70%)
Apr 03, 2023
8.722
8.894
8.711
8.855
459,563
+0.16(+1.79%)
Mar 31, 2023
8.730
8.730
8.590
8.699
475,768
-0.01(-0.09%)
Mar 30, 2023
8.691
8.707
8.637
8.707
214,052
+0.02(+0.27%)
Mar 29, 2023
8.644
8.684
8.614
8.683
239,199
+0.08(+0.91%)
Mar 28, 2023
8.590
8.605
8.512
8.605
203,888
+0.05(+0.55%)
Mar 27, 2023
8.543
8.598
8.457
8.559
207,746
+0.09(+1.01%)
Mar 24, 2023
8.411
8.473
8.294
8.473
276,011
+0.07(+0.83%)
Mar 23, 2023
8.418
8.473
8.294
8.403
569,480
-0.02(-0.19%)
Mar 22, 2023
8.185
8.434
8.185
8.418
395,132
+0.23(+2.85%)
Mar 21, 2023
8.154
8.232
8.111
8.185
267,348
+0.10(+1.25%)
Mar 20, 2023
7.920
8.204
7.920
8.084
485,806
+0.17(+2.17%)
Mar 17, 2023
8.084
8.123
7.873
7.912
389,272
-0.11(-1.36%)
Mar 16, 2023
7.975
8.177
7.943
8.021
510,267
-0.06(-0.77%)
Mar 15, 2023
8.200
8.221
7.847
8.084
754,241
-0.23(-2.81%)
Mar 14, 2023
8.154
8.387
8.147
8.317
427,199
+0.24(+2.99%)
Mar 13, 2023
8.224
8.306
8.045
8.076
938,919
-0.34(-4.07%)
Mar 10, 2023
8.613
8.722
8.193
8.418
844,352
-0.25(-2.88%)
Mar 09, 2023
8.783
8.952
8.660
8.668
928,723
-0.15(-1.74%)
Mar 08, 2023
8.683
8.875
8.666
8.822
674,413
+0.22(+2.50%)
Mar 07, 2023
8.921
8.921
8.422
8.606
1,237,188
-0.32(-3.53%)
Mar 06, 2023
8.998
8.998
8.737
8.921
634,115
-0.08(-0.85%)
Mar 03, 2023
8.945
9.029
8.883
8.998
618,698
+0.17(+1.92%)
Mar 02, 2023
8.737
8.845
8.652
8.829
343,302
+0.08(+0.88%)
Mar 01, 2023
8.683
8.804
8.668
8.752
613,590
+0.07(+0.80%)
Feb 28, 2023
8.645
8.698
8.598
8.683
440,562
+0.12(+1.35%)
Feb 27, 2023
8.652
8.706
8.506
8.568
669,743
-0.08(-0.98%)
Feb 24, 2023
8.529
8.652
8.495
8.652
370,052
+0.08(+0.90%)
Feb 23, 2023
8.498
8.614
8.460
8.575
823,682
+0.08(+0.90%)
Feb 22, 2023
8.375
8.498
8.322
8.498
696,019
+0.18(+2.22%)
Feb 21, 2023
8.383
8.391
8.291
8.314
388,064
-0.08(-0.92%)
Feb 17, 2023
8.352
8.414
8.300
8.391
240,649
+0.05(+0.55%)
Feb 16, 2023
8.368
8.445
8.314
8.345
406,687
-0.05(-0.55%)
Feb 15, 2023
8.314
8.406
8.284
8.391
333,564
+0.04(+0.46%)
Feb 14, 2023
8.383
8.399
8.283
8.352
422,094
+0.01(+0.09%)
Feb 13, 2023
8.345
8.380
8.295
8.345
399,625
+0.00(+0.00%)
Feb 10, 2023
8.460
8.460
8.275
8.345
398,740
-0.08(-0.91%)
Feb 09, 2023
8.368
8.456
8.330
8.422
385,517
+0.00(+0.00%)
Feb 08, 2023
8.506
8.506
8.283
8.422
516,961
-0.07(-0.82%)
Feb 07, 2023
8.491
8.506
8.364
8.491
485,328
+0.00(+0.00%)
Feb 06, 2023
8.445
8.514
8.422
8.491
809,222
+0.09(+1.08%)
Feb 03, 2023
8.339
8.506
8.316
8.400
607,678
+0.05(+0.64%)
Feb 02, 2023
8.240
8.388
8.222
8.346
903,140
+0.17(+2.04%)
Feb 01, 2023
8.202
8.255
8.179
8.179
762,747
-0.02(-0.28%)
Jan 31, 2023
8.217
8.259
8.188
8.202
550,628
+0.03(+0.37%)
Jan 30, 2023
8.141
8.202
8.112
8.172
476,098
+0.05(+0.56%)
Jan 27, 2023
8.073
8.126
8.035
8.126
440,162
+0.08(+1.04%)
Jan 26, 2023
8.043
8.046
7.982
8.043
335,113
+0.05(+0.67%)
Jan 25, 2023
8.020
8.043
7.982
7.990
650,419
-0.07(-0.85%)
Jan 24, 2023
8.005
8.187
7.953
8.058
627,988
+0.08(+0.95%)
Jan 23, 2023
8.005
8.034
7.967
7.982
406,399
+0.00(+0.00%)
Jan 20, 2023
7.974
8.017
7.959
7.982
426,071
+0.00(+0.00%)
Jan 19, 2023
8.088
8.119
7.974
7.982
431,201
-0.11(-1.41%)
Jan 18, 2023
8.195
8.195
8.088
8.096
272,146
-0.02(-0.19%)
Jan 17, 2023
8.073
8.126
8.050
8.111
409,592
+0.06(+0.75%)
Jan 13, 2023
8.058
8.081
8.005
8.050
409,297
-0.01(-0.09%)
Jan 12, 2023
8.202
8.240
8.028
8.058
655,512
-0.08(-1.03%)
Jan 11, 2023
8.103
8.225
8.088
8.141
392,172
+0.11(+1.32%)
Jan 10, 2023
8.012
8.065
7.936
8.035
466,676
+0.06(+0.76%)
Jan 09, 2023
7.809
8.049
7.794
7.974
778,646
+0.24(+3.10%)
Jan 06, 2023
7.682
7.756
7.645
7.735
422,111
+0.05(+0.68%)
Jan 05, 2023
7.690
7.719
7.675
7.682
484,644
+0.00(+0.00%)
Jan 04, 2023
7.779
7.779
7.660
7.682
395,601
+0.00(+0.00%)
Jan 03, 2023
7.660
7.705
7.652
7.682
380,187
+0.10(+1.28%)
Dec 30, 2022
7.667
7.667
7.540
7.585
532,046
-0.08(-1.08%)
Dec 29, 2022
7.592
7.682
7.566
7.667
517,331
+0.11(+1.49%)
Dec 28, 2022
7.607
7.673
7.487
7.555
395,805
-0.01(-0.10%)
Dec 27, 2022
7.884
7.893
7.465
7.562
1,208,430
-0.31(-3.90%)
Dec 23, 2022
7.869
7.896
7.827
7.869
263,485
+0.00(+0.00%)
Dec 22, 2022
7.877
7.951
7.787
7.869
587,131
+0.05(+0.67%)
Dec 21, 2022
7.996
7.996
7.803
7.817
1,125,119
-0.12(-1.53%)
Dec 20, 2022
7.960
7.989
7.903
7.939
793,361
-0.01(-0.18%)
Dec 19, 2022
7.917
7.970
7.876
7.953
661,664
+0.09(+1.09%)
Dec 16, 2022
7.953
7.956
7.831
7.867
696,431
-0.05(-0.63%)
Dec 15, 2022
7.946
7.961
7.903
7.917
394,275
-0.04(-0.54%)
Dec 14, 2022
8.024
8.053
7.946
7.960
471,310
-0.02(-0.27%)
Dec 13, 2022
8.124
8.182
7.974
7.981
442,606
-0.06(-0.80%)
Dec 12, 2022
8.032
8.167
7.946
8.046
427,390
+0.05(+0.63%)
Dec 09, 2022
7.996
8.096
7.896
7.996
437,196
+0.01(+0.09%)
Dec 08, 2022
7.982
8.137
7.869
7.989
778,178
+0.09(+1.16%)
Dec 07, 2022
7.664
7.904
7.635
7.897
600,966
+0.23(+3.04%)
Dec 06, 2022
7.692
7.727
7.628
7.664
913,130
+0.05(+0.65%)
Dec 05, 2022
7.826
7.826
7.586
7.614
1,482,000
-0.18(-2.27%)
Dec 02, 2022
7.805
7.833
7.756
7.791
860,213
-0.04(-0.45%)
Dec 01, 2022
7.826
7.826
7.784
7.826
598,730
+0.08(+1.00%)
Nov 30, 2022
7.847
7.854
7.741
7.748
1,199,385
-0.08(-1.08%)
Nov 29, 2022
7.833
7.847
7.805
7.833
732,590
+0.01(+0.09%)
Nov 28, 2022
7.840
7.840
7.812
7.826
458,489
+0.00(+0.00%)
Nov 25, 2022
7.833
7.840
7.812
7.826
203,701
+0.01(+0.09%)
Nov 23, 2022
7.840
7.883
7.812
7.819
354,786
-0.01(-0.09%)
Nov 22, 2022
7.911
7.932
7.819
7.826
588,424
-0.06(-0.72%)
Nov 21, 2022
7.897
7.904
7.805
7.883
683,612
+0.05(+0.63%)
Nov 18, 2022
7.861
7.916
7.819
7.833
257,195
+0.02(+0.27%)
Nov 17, 2022
7.967
7.967
7.805
7.812
500,827
-0.17(-2.12%)
Nov 16, 2022
8.208
8.208
7.953
7.982
536,804
-0.17(-2.08%)
Nov 15, 2022
8.299
8.314
8.066
8.151
627,182
+0.04(+0.44%)
Nov 14, 2022
7.826
8.229
7.826
8.116
910,764
+0.38(+4.93%)
Nov 11, 2022
7.734
7.770
7.558
7.734
462,282
+0.02(+0.27%)
Nov 10, 2022
7.621
7.727
7.551
7.713
365,949
+0.32(+4.30%)
Nov 09, 2022
7.558
7.671
7.381
7.395
654,623
-0.39(-4.99%)
Nov 08, 2022
7.623
7.812
7.561
7.784
819,288
+0.22(+2.86%)
Nov 07, 2022
7.470
7.568
7.442
7.568
637,812
+0.15(+2.07%)
Nov 04, 2022
7.547
7.547
7.407
7.414
309,913
-0.01(-0.19%)
Nov 03, 2022
7.533
7.540
7.365
7.428
806,496
-0.10(-1.39%)
Nov 02, 2022
7.609
7.609
7.505
7.533
325,673
-0.01(-0.09%)
Nov 01, 2022
7.672
7.707
7.505
7.540
528,720
-0.05(-0.64%)
Oct 31, 2022
7.575
7.595
7.498
7.588
389,690
+0.07(+0.93%)
Oct 28, 2022
7.568
7.583
7.470
7.519
478,679
+0.02(+0.28%)
Oct 27, 2022
7.470
7.519
7.449
7.498
312,544
+0.10(+1.32%)
Oct 26, 2022
7.316
7.428
7.299
7.400
437,483
+0.13(+1.82%)
Oct 25, 2022
7.254
7.316
7.205
7.268
745,172
+0.05(+0.68%)
Oct 24, 2022
7.114
7.240
7.114
7.219
337,823
+0.08(+1.07%)
Oct 21, 2022
7.198
7.233
7.086
7.142
418,774
-0.09(-1.25%)
Oct 20, 2022
7.205
7.268
7.198
7.233
208,012
+0.03(+0.39%)
Oct 19, 2022
7.219
7.289
7.121
7.205
553,416
-0.03(-0.39%)
Oct 18, 2022
7.219
7.280
7.156
7.233
603,840
+0.01(+0.19%)
Oct 17, 2022
7.309
7.323
7.198
7.219
618,632
-0.05(-0.67%)
Oct 14, 2022
7.289
7.313
7.226
7.268
193,068
-0.02(-0.29%)
Oct 13, 2022
7.282
7.344
7.198
7.289
497,599
-0.13(-1.79%)
Oct 12, 2022
7.309
7.435
7.278
7.421
248,988
+0.08(+1.14%)
Oct 11, 2022
7.323
7.505
7.309
7.337
371,027
-0.12(-1.59%)
Oct 10, 2022
7.623
7.630
7.365
7.456
573,322
-0.31(-3.95%)
Oct 07, 2022
7.854
7.958
7.742
7.763
386,982
-0.12(-1.50%)
Oct 06, 2022
7.794
7.922
7.747
7.881
729,412
+0.14(+1.83%)
Oct 05, 2022
7.753
7.767
7.517
7.740
1,324,612
-0.03(-0.35%)
Oct 04, 2022
7.794
7.813
7.747
7.767
932,023
+0.06(+0.79%)
Oct 03, 2022
7.625
7.760
7.484
7.706
695,911
+0.29(+3.91%)
Sep 30, 2022
7.261
7.465
7.167
7.416
729,047
+0.27(+3.77%)
Sep 29, 2022
7.713
7.713
7.012
7.147
1,306,928
-0.57(-7.34%)
Sep 28, 2022
7.585
7.753
7.531
7.713
445,839
+0.13(+1.78%)
Sep 27, 2022
7.403
7.605
7.364
7.578
627,358
+0.24(+3.21%)
Sep 26, 2022
7.302
7.409
7.281
7.342
624,817
-0.01(-0.09%)
Sep 23, 2022
7.436
7.504
7.214
7.349
1,405,569
-0.18(-2.42%)
Sep 22, 2022
7.726
7.760
7.470
7.531
819,362
-0.20(-2.53%)
Sep 21, 2022
7.720
7.767
7.625
7.726
201,340
+0.05(+0.70%)
Sep 20, 2022
7.605
7.720
7.558
7.672
278,978
+0.02(+0.26%)
Sep 19, 2022
7.585
7.706
7.559
7.652
369,543
+0.09(+1.16%)
Sep 16, 2022
7.686
7.720
7.538
7.565
547,530
-0.18(-2.26%)
Sep 15, 2022
7.726
7.795
7.679
7.740
1,017,718
+0.00(+0.00%)
Sep 14, 2022
7.726
7.807
7.686
7.740
324,632
+0.00(+0.00%)
Sep 13, 2022
7.827
7.868
7.733
7.740
378,235
-0.16(-2.05%)
Sep 12, 2022
7.915
7.983
7.854
7.902
293,278
-0.05(-0.59%)
Sep 09, 2022
7.929
7.962
7.827
7.949
435,508
+0.01(+0.08%)
Sep 08, 2022
7.842
7.955
7.822
7.942
487,073
+0.12(+1.53%)
Sep 07, 2022
7.756
7.829
7.716
7.822
457,054
+0.07(+0.86%)
Sep 06, 2022
7.596
7.762
7.576
7.756
1,116,632
+0.29(+3.93%)
Sep 02, 2022
7.596
7.633
7.462
7.462
645,429
-0.11(-1.41%)
Sep 01, 2022
7.596
7.622
7.469
7.569
447,719
-0.09(-1.22%)
Aug 31, 2022
7.716
7.716
7.562
7.662
393,349
-0.01(-0.17%)
Aug 30, 2022
7.729
7.735
7.629
7.676
312,575
+0.01(+0.17%)
Aug 29, 2022
7.662
7.689
7.596
7.662
386,916
-0.01(-0.17%)
Aug 26, 2022
7.756
7.762
7.565
7.676
490,391
-0.03(-0.35%)
Aug 25, 2022
7.709
7.709
7.662
7.702
490,184
+0.00(+0.00%)
Aug 24, 2022
7.835
7.835
7.662
7.702
442,442
-0.10(-1.28%)
Aug 23, 2022
7.849
7.849
7.796
7.802
299,467
+0.01(+0.17%)
Aug 22, 2022
7.862
7.895
7.776
7.789
744,624
-0.04(-0.51%)
Aug 19, 2022
7.842
7.852
7.762
7.829
303,385
-0.06(-0.76%)
Aug 18, 2022
7.909
7.915
7.862
7.889
271,139
-0.01(-0.17%)
Aug 17, 2022
7.962
7.982
7.882
7.902
366,477
-0.09(-1.08%)
Aug 16, 2022
7.835
8.055
7.796
7.989
806,401
+0.25(+3.18%)
Aug 15, 2022
7.542
7.742
7.509
7.742
572,268
+0.23(+3.11%)
Aug 12, 2022
7.482
7.516
7.422
7.509
458,375
+0.06(+0.81%)
Aug 11, 2022
7.456
7.496
7.429
7.449
629,461
-0.01(-0.09%)
Aug 10, 2022
7.496
7.516
7.376
7.456
614,295
+0.01(+0.18%)
Aug 09, 2022
7.475
7.495
7.390
7.442
563,403
+0.01(+0.18%)
Aug 08, 2022
7.528
7.535
7.416
7.429
488,452
-0.03(-0.35%)
Aug 05, 2022
7.567
7.567
7.370
7.456
689,880
-0.12(-1.56%)
Aug 04, 2022
7.633
7.633
7.495
7.574
482,449
-0.02(-0.26%)
Aug 03, 2022
7.594
7.620
7.561
7.594
1,101,757
+0.02(+0.26%)
Aug 02, 2022
7.613
7.627
7.449
7.574
713,081
-0.10(-1.29%)
Aug 01, 2022
7.719
7.719
7.646
7.673
848,049
-0.03(-0.34%)
Jul 29, 2022
7.666
7.738
7.620
7.699
839,059
+0.05(+0.69%)
Jul 28, 2022
7.581
7.686
7.535
7.646
502,913
+0.07(+0.87%)
Jul 27, 2022
7.613
7.627
7.541
7.581
414,111
+0.00(+0.00%)
Jul 26, 2022
7.633
7.633
7.541
7.581
532,138
-0.05(-0.69%)
Jul 25, 2022
7.633
7.653
7.567
7.633
510,962
-0.03(-0.43%)
Jul 22, 2022
7.692
7.758
7.640
7.666
378,821
-0.05(-0.60%)
Jul 21, 2022
7.778
7.778
7.683
7.712
504,755
+0.00(+0.00%)
Jul 20, 2022
7.765
7.783
7.698
7.712
529,208
+0.01(+0.17%)
Jul 19, 2022
7.752
7.771
7.640
7.699
734,689
-0.03(-0.43%)
Jul 18, 2022
7.877
7.929
7.706
7.732
857,966
-0.13(-1.67%)
Jul 15, 2022
7.916
7.942
7.831
7.864
239,996
+0.03(+0.34%)
Jul 14, 2022
7.817
7.877
7.725
7.837
115,525
-0.01(-0.08%)
Jul 13, 2022
7.824
7.962
7.817
7.844
181,461
+0.01(+0.17%)
Jul 12, 2022
7.929
8.127
7.831
7.831
267,064
-0.13(-1.65%)
Jul 11, 2022
7.995
8.146
7.910
7.962
241,251
-0.05(-0.58%)
Jul 08, 2022
7.975
8.028
7.837
8.008
295,497
+0.06(+0.75%)
Jul 07, 2022
7.871
8.112
7.871
7.949
814,015
+0.08(+0.99%)
Jul 06, 2022
7.734
7.904
7.695
7.871
472,887
+0.18(+2.28%)
Jul 05, 2022
7.741
7.754
7.650
7.695
302,085
-0.02(-0.25%)
Jul 01, 2022
7.734
7.780
7.669
7.715
327,612
+0.05(+0.68%)
Jun 30, 2022
7.546
7.734
7.487
7.663
296,559
+0.09(+1.20%)
Jun 29, 2022
7.663
7.669
7.559
7.572
181,727
-0.09(-1.19%)
Jun 28, 2022
7.806
7.865
7.637
7.663
374,086
-0.14(-1.83%)
Jun 27, 2022
7.760
7.891
7.689
7.806
230,857
+0.12(+1.52%)
Jun 24, 2022
7.630
7.767
7.627
7.689
320,421
+0.08(+1.03%)
Jun 23, 2022
7.565
7.617
7.481
7.611
206,685
+0.13(+1.74%)
Jun 22, 2022
7.377
7.526
7.299
7.481
282,507
+0.04(+0.52%)
Jun 21, 2022
7.507
7.643
7.403
7.442
697,611
-0.07(-0.87%)
Jun 17, 2022
7.409
7.598
7.403
7.507
260,863
+0.08(+1.14%)
Jun 16, 2022
7.578
7.578
7.403
7.422
686,725
-0.29(-3.79%)
Jun 15, 2022
7.689
7.799
7.611
7.715
404,284
+0.11(+1.45%)
Jun 14, 2022
7.643
7.793
7.585
7.604
413,018
+0.03(+0.34%)
Jun 13, 2022
7.806
7.865
7.526
7.578
833,093
-0.42(-5.21%)
Jun 10, 2022
8.001
8.053
7.832
7.995
338,857
-0.01(-0.16%)
Jun 09, 2022
8.333
8.333
8.001
8.008
488,901
-0.33(-3.90%)
Jun 08, 2022
8.436
8.436
8.307
8.333
297,472
-0.09(-1.07%)
Jun 07, 2022
8.326
8.474
8.223
8.423
478,879
+0.08(+0.93%)
Jun 06, 2022
8.269
8.349
8.178
8.346
589,931
+0.18(+2.21%)
Jun 03, 2022
8.140
8.185
8.140
8.166
370,955
-0.01(-0.08%)
Jun 02, 2022
8.159
8.191
8.114
8.172
623,429
+0.01(+0.16%)
Jun 01, 2022
8.172
8.204
8.153
8.159
450,456
-0.01(-0.08%)
May 31, 2022
8.211
8.249
8.159
8.166
401,995
+0.03(+0.32%)
May 27, 2022
8.166
8.185
8.075
8.140
348,531
-0.02(-0.24%)
May 26, 2022
8.166
8.269
8.133
8.159
327,772
-0.01(-0.16%)
May 25, 2022
8.037
8.172
8.011
8.172
224,910
+0.16(+2.01%)
May 24, 2022
7.863
8.024
7.856
8.011
241,121
+0.05(+0.57%)
May 23, 2022
8.011
8.018
7.850
7.966
254,845
+0.11(+1.39%)
May 20, 2022
7.979
8.005
7.799
7.857
239,393
-0.06(-0.81%)
May 19, 2022
7.741
7.960
7.741
7.921
295,772
+0.14(+1.82%)
May 18, 2022
7.979
8.030
7.754
7.779
390,883
-0.24(-2.97%)
May 17, 2022
8.005
8.133
7.908
8.018
413,475
+0.19(+2.47%)
May 16, 2022
7.612
8.018
7.612
7.825
596,329
+0.28(+3.67%)
May 13, 2022
7.387
7.644
7.387
7.548
499,742
+0.21(+2.80%)
May 12, 2022
7.779
7.786
7.078
7.342
2,087,694
-0.48(-6.17%)
May 11, 2022
7.915
8.043
7.818
7.825
425,538
-0.10(-1.22%)
May 10, 2022
8.217
8.230
7.850
7.921
781,778
-0.22(-2.69%)
May 09, 2022
8.312
8.312
8.114
8.140
606,550
-0.17(-1.99%)
May 06, 2022
8.286
8.394
8.242
8.305
425,446
+0.03(+0.38%)
May 05, 2022
8.318
8.324
8.258
8.273
370,829
-0.06(-0.76%)
May 04, 2022
8.343
8.362
8.318
8.337
643,710
-0.01(-0.08%)
May 03, 2022
8.369
8.382
8.337
8.343
413,694
+0.00(+0.00%)
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.