Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 8.460 8.500 8.410 8.500 1,059,566 +0.10(+1.19%)
May 30, 2024 8.449 8.489 8.380 8.400 2,216,188 +0.01(+0.12%)
May 29, 2024 8.370 8.400 8.243 8.390 1,174,977 -0.03(-0.35%)
May 28, 2024 8.489 8.528 8.380 8.420 2,509,304 -0.03(-0.35%)
May 24, 2024 8.370 8.459 8.311 8.449 1,059,244 +0.16(+1.90%)
May 23, 2024 8.499 8.519 8.282 8.292 1,300,036 -0.21(-2.44%)
May 22, 2024 8.499 8.548 8.469 8.499 845,140 -0.04(-0.46%)
May 21, 2024 8.518 8.538 8.469 8.538 1,024,435 +0.03(+0.35%)
May 20, 2024 8.577 8.587 8.499 8.508 2,563,000 -0.07(-0.80%)
May 17, 2024 8.568 8.607 8.508 8.577 1,279,153 +0.04(+0.46%)
May 16, 2024 8.469 8.627 8.469 8.538 2,017,167 +0.06(+0.70%)
May 15, 2024 8.577 8.587 8.420 8.479 3,043,672 +0.02(+0.23%)
May 14, 2024 8.558 8.568 8.439 8.459 1,500,479 +0.00(+0.00%)
May 13, 2024 8.499 8.499 8.385 8.459 3,471,377 +0.05(+0.59%)
May 10, 2024 8.479 8.499 8.380 8.410 1,540,225 -0.05(-0.58%)
May 09, 2024 8.439 8.468 8.380 8.459 1,711,790 +0.02(+0.23%)
May 08, 2024 8.361 8.489 8.321 8.439 2,232,952 +0.04(+0.47%)
May 07, 2024 8.439 8.504 8.365 8.400 1,955,856 +0.03(+0.35%)
May 06, 2024 8.430 8.479 8.341 8.370 2,447,945 -0.06(-0.70%)
May 03, 2024 8.528 8.617 8.380 8.430 1,544,513 +0.02(+0.23%)
May 02, 2024 8.410 8.420 8.232 8.410 797,949 +0.11(+1.31%)
May 01, 2024 8.213 8.462 8.213 8.301 1,584,086 +0.09(+1.08%)
Apr 30, 2024 8.292 8.316 8.183 8.213 1,206,469 -0.11(-1.30%)
Apr 29, 2024 8.479 8.558 8.321 8.321 1,621,577 -0.16(-1.86%)
Apr 26, 2024 8.294 8.527 8.139 8.479 2,186,001 +0.32(+3.93%)
Apr 25, 2024 8.314 8.338 8.129 8.158 1,133,771 -0.23(-2.78%)
Apr 24, 2024 8.362 8.401 8.294 8.391 726,448 +0.01(+0.12%)
Apr 23, 2024 8.119 8.391 8.056 8.382 1,174,793 +0.30(+3.73%)
Apr 22, 2024 8.070 8.129 8.002 8.080 984,999 +0.05(+0.61%)
Apr 19, 2024 7.895 8.066 7.895 8.032 1,216,202 +0.12(+1.47%)
Apr 18, 2024 7.954 8.041 7.905 7.915 845,189 -0.02(-0.25%)
Apr 17, 2024 7.934 7.983 7.866 7.934 589,978 +0.06(+0.74%)
Apr 16, 2024 7.905 7.915 7.721 7.876 1,413,199 -0.01(-0.12%)
Apr 15, 2024 8.197 8.255 7.827 7.886 1,343,095 -0.27(-3.34%)
Apr 12, 2024 8.158 8.304 8.119 8.158 798,396 -0.08(-0.94%)
Apr 11, 2024 8.129 8.246 8.056 8.236 1,557,011 +0.19(+2.42%)
Apr 10, 2024 8.294 8.294 7.973 8.041 2,046,075 -0.40(-4.72%)
Apr 09, 2024 8.440 8.479 8.352 8.440 789,645 +0.03(+0.35%)
Apr 08, 2024 8.508 8.566 8.375 8.411 788,843 -0.05(-0.57%)
Apr 05, 2024 8.421 8.518 8.339 8.459 636,656 +0.03(+0.35%)
Apr 04, 2024 8.557 8.635 8.421 8.430 759,024 -0.05(-0.57%)
Apr 03, 2024 8.479 8.508 8.402 8.479 743,151 -0.02(-0.23%)
Apr 02, 2024 8.566 8.654 8.479 8.498 1,212,039 -0.16(-1.80%)
Apr 01, 2024 8.703 8.703 8.600 8.654 962,880 -0.03(-0.34%)
Mar 28, 2024 8.615 8.717 8.576 8.683 1,482,234 +0.09(+1.02%)
Mar 27, 2024 8.518 8.605 8.498 8.596 1,315,128 +0.18(+2.20%)
Mar 26, 2024 8.708 8.708 8.392 8.411 1,900,436 -0.22(-2.56%)
Mar 25, 2024 8.631 8.708 8.612 8.631 2,603,650 +0.05(+0.56%)
Mar 22, 2024 8.593 8.670 8.564 8.583 1,100,467 +0.02(+0.22%)
Mar 21, 2024 8.535 8.651 8.507 8.564 1,312,352 +0.03(+0.34%)
Mar 20, 2024 8.420 8.646 8.325 8.535 2,375,002 +0.12(+1.48%)
Mar 19, 2024 8.248 8.420 8.248 8.411 834,765 +0.12(+1.50%)
Mar 18, 2024 8.277 8.339 8.224 8.286 742,648 +0.02(+0.23%)
Mar 15, 2024 8.219 8.353 8.171 8.267 1,303,733 +0.06(+0.70%)
Mar 14, 2024 8.430 8.468 8.200 8.209 891,948 -0.26(-3.06%)
Mar 13, 2024 8.382 8.507 8.334 8.468 926,863 +0.10(+1.15%)
Mar 12, 2024 8.296 8.377 8.248 8.372 689,924 +0.06(+0.69%)
Mar 11, 2024 8.238 8.353 8.224 8.315 605,530 +0.05(+0.58%)
Mar 08, 2024 8.248 8.420 8.209 8.267 1,027,307 +0.06(+0.70%)
Mar 07, 2024 8.209 8.257 8.161 8.209 589,603 +0.06(+0.71%)
Mar 06, 2024 8.152 8.219 8.114 8.152 872,623 +0.08(+0.95%)
Mar 05, 2024 8.114 8.176 8.056 8.075 877,480 -0.10(-1.17%)
Mar 04, 2024 8.315 8.344 8.161 8.171 1,175,780 -0.13(-1.62%)
Mar 01, 2024 8.229 8.315 8.190 8.305 918,656 +0.06(+0.70%)
Feb 29, 2024 8.152 8.277 8.114 8.248 1,174,531 +0.19(+2.38%)
Feb 28, 2024 8.027 8.113 7.950 8.056 1,068,569 -0.01(-0.12%)
Feb 27, 2024 8.066 8.094 7.999 8.066 1,195,182 +0.01(+0.12%)
Feb 26, 2024 8.103 8.151 7.980 8.056 1,037,695 -0.03(-0.35%)
Feb 23, 2024 8.009 8.132 7.928 8.084 1,024,567 +0.05(+0.59%)
Feb 22, 2024 7.943 8.075 7.858 8.037 1,000,787 +0.12(+1.55%)
Feb 21, 2024 7.858 7.914 7.787 7.914 629,242 +0.07(+0.84%)
Feb 20, 2024 7.839 7.924 7.776 7.848 805,389 -0.06(-0.72%)
Feb 16, 2024 7.829 8.037 7.763 7.905 1,093,653 -0.06(-0.71%)
Feb 15, 2024 7.697 7.971 7.650 7.962 1,443,823 +0.38(+4.99%)
Feb 14, 2024 7.517 7.593 7.479 7.583 706,608 +0.11(+1.52%)
Feb 13, 2024 7.621 7.631 7.460 7.470 1,472,101 -0.35(-4.47%)
Feb 12, 2024 7.782 7.856 7.725 7.820 898,150 +0.03(+0.36%)
Feb 09, 2024 7.593 7.791 7.545 7.791 1,039,339 +0.24(+3.13%)
Feb 08, 2024 7.583 7.626 7.460 7.555 1,211,727 +0.01(+0.13%)
Feb 07, 2024 7.801 7.820 7.545 7.545 1,672,351 -0.26(-3.27%)
Feb 06, 2024 7.763 7.900 7.720 7.801 976,152 +0.01(+0.12%)
Feb 05, 2024 7.980 7.990 7.645 7.791 1,449,862 -0.32(-3.96%)
Feb 02, 2024 7.839 8.160 7.668 8.113 4,038,860 +0.29(+3.75%)
Feb 01, 2024 7.564 7.829 7.498 7.820 1,531,949 +0.27(+3.63%)
Jan 31, 2024 7.716 7.848 7.545 7.545 2,329,678 -0.17(-2.21%)
Jan 30, 2024 8.056 8.075 7.716 7.716 2,500,602 -0.41(-5.01%)
Jan 29, 2024 8.122 8.141 8.010 8.122 1,508,440 +0.07(+0.81%)
Jan 26, 2024 8.094 8.150 8.038 8.057 1,022,141 -0.01(-0.12%)
Jan 25, 2024 7.992 8.076 7.936 8.066 1,224,790 +0.17(+2.13%)
Jan 24, 2024 7.992 8.020 7.898 7.898 1,471,074 -0.02(-0.24%)
Jan 23, 2024 7.833 7.936 7.763 7.917 1,029,382 +0.08(+1.07%)
Jan 22, 2024 7.973 8.024 7.777 7.833 1,261,958 -0.07(-0.83%)
Jan 19, 2024 8.010 8.010 7.693 7.898 1,450,922 -0.06(-0.70%)
Jan 18, 2024 7.982 8.076 7.805 7.954 1,290,416 -0.01(-0.12%)
Jan 17, 2024 8.020 8.155 7.908 7.964 1,250,561 -0.14(-1.73%)
Jan 16, 2024 8.216 8.234 8.020 8.104 910,335 -0.10(-1.25%)
Jan 12, 2024 8.160 8.318 8.122 8.206 1,227,975 +0.12(+1.50%)
Jan 11, 2024 8.094 8.174 7.945 8.085 1,422,148 -0.07(-0.80%)
Jan 10, 2024 8.094 8.188 8.048 8.150 854,147 +0.06(+0.69%)
Jan 09, 2024 8.048 8.150 7.994 8.094 993,916 +0.00(+0.00%)
Jan 08, 2024 7.759 8.104 7.703 8.094 1,334,304 +0.35(+4.58%)
Jan 05, 2024 7.647 7.777 7.592 7.740 1,022,023 +0.07(+0.97%)
Jan 04, 2024 7.647 7.703 7.600 7.665 633,203 +0.01(+0.12%)
Jan 03, 2024 7.721 7.740 7.542 7.656 1,187,917 -0.11(-1.44%)
Jan 02, 2024 7.833 7.835 7.731 7.768 1,085,839 -0.09(-1.19%)
Dec 29, 2023 8.001 8.048 7.815 7.861 1,531,910 -0.21(-2.54%)
Dec 28, 2023 8.094 8.108 7.992 8.066 1,238,722 -0.03(-0.35%)
Dec 27, 2023 8.122 8.186 8.030 8.094 1,752,871 +0.03(+0.34%)
Dec 26, 2023 7.947 8.140 7.929 8.067 1,338,169 +0.16(+1.98%)
Dec 22, 2023 7.947 8.058 7.892 7.910 1,402,636 -0.02(-0.23%)
Dec 21, 2023 7.864 7.929 7.777 7.929 1,530,143 +0.19(+2.50%)
Dec 20, 2023 7.772 7.975 7.736 7.736 1,533,383 -0.06(-0.71%)
Dec 19, 2023 7.634 7.818 7.634 7.791 1,353,724 +0.18(+2.42%)
Dec 18, 2023 7.754 7.754 7.579 7.607 1,206,844 -0.12(-1.55%)
Dec 15, 2023 7.791 7.818 7.653 7.726 5,844,680 -0.06(-0.83%)
Dec 14, 2023 7.699 7.860 7.607 7.791 2,485,665 +0.22(+2.92%)
Dec 13, 2023 7.175 7.621 7.149 7.570 2,034,326 +0.41(+5.78%)
Dec 12, 2023 7.083 7.264 7.046 7.156 1,566,392 +0.07(+1.04%)
Dec 11, 2023 7.175 7.188 7.046 7.083 2,177,690 -0.18(-2.53%)
Dec 08, 2023 7.129 7.294 7.092 7.266 999,480 +0.11(+1.54%)
Dec 07, 2023 7.119 7.165 7.055 7.156 785,683 +0.06(+0.91%)
Dec 06, 2023 7.202 7.289 7.046 7.092 1,229,862 -0.07(-1.03%)
Dec 05, 2023 7.202 7.257 7.110 7.165 852,369 -0.06(-0.89%)
Dec 04, 2023 7.064 7.230 7.018 7.230 1,299,295 +0.16(+2.21%)
Dec 01, 2023 6.779 7.073 6.751 7.073 1,818,020 +0.29(+4.34%)
Nov 30, 2023 6.825 6.862 6.770 6.779 1,348,595 -0.04(-0.54%)
Nov 29, 2023 6.843 6.917 6.788 6.816 1,290,054 +0.03(+0.41%)
Nov 28, 2023 6.680 6.806 6.607 6.788 1,187,832 +0.10(+1.49%)
Nov 27, 2023 6.716 6.761 6.621 6.689 1,160,602 +0.00(+0.00%)
Nov 24, 2023 6.743 6.820 6.671 6.689 700,348 -0.05(-0.81%)
Nov 22, 2023 6.698 6.811 6.691 6.743 777,206 +0.10(+1.50%)
Nov 21, 2023 6.643 6.689 6.598 6.643 837,178 -0.03(-0.41%)
Nov 20, 2023 6.589 6.734 6.548 6.671 1,183,866 +0.10(+1.52%)
Nov 17, 2023 6.462 6.580 6.399 6.571 1,008,440 +0.15(+2.40%)
Nov 16, 2023 6.462 6.499 6.336 6.417 962,971 -0.07(-1.12%)
Nov 15, 2023 6.489 6.508 6.390 6.489 1,055,765 +0.04(+0.56%)
Nov 14, 2023 6.381 6.544 6.299 6.453 1,547,572 +0.28(+4.55%)
Nov 13, 2023 6.182 6.227 6.091 6.173 1,095,503 -0.07(-1.16%)
Nov 10, 2023 6.200 6.272 6.164 6.245 1,059,699 +0.12(+1.92%)
Nov 09, 2023 6.417 6.440 6.091 6.127 1,405,184 -0.25(-3.97%)
Nov 08, 2023 6.381 6.417 6.236 6.381 1,025,217 +0.01(+0.14%)
Nov 07, 2023 6.209 6.399 6.141 6.372 1,144,620 +0.14(+2.33%)
Nov 06, 2023 6.245 6.308 6.132 6.227 972,426 -0.01(-0.15%)
Nov 03, 2023 6.263 6.381 6.227 6.236 1,148,494 +0.12(+1.92%)
Nov 02, 2023 5.983 6.155 5.974 6.118 1,600,659 +0.24(+4.16%)
Nov 01, 2023 5.693 5.915 5.630 5.874 1,463,000 +0.19(+3.34%)
Oct 31, 2023 5.431 5.729 5.421 5.684 1,707,535 +0.30(+5.55%)
Oct 30, 2023 5.340 5.471 5.340 5.385 2,024,745 +0.03(+0.51%)
Oct 27, 2023 5.491 5.571 5.314 5.358 2,202,583 -0.08(-1.47%)
Oct 26, 2023 5.438 5.598 5.380 5.438 1,815,652 +0.01(+0.16%)
Oct 25, 2023 5.589 5.624 5.394 5.429 2,030,867 -0.20(-3.62%)
Oct 24, 2023 5.589 5.748 5.584 5.633 1,952,276 -0.05(-0.94%)
Oct 23, 2023 5.642 5.793 5.442 5.686 2,185,877 -0.04(-0.77%)
Oct 20, 2023 5.811 5.917 5.731 5.731 1,412,020 -0.12(-1.97%)
Oct 19, 2023 6.165 6.201 5.837 5.846 1,758,845 -0.34(-5.45%)
Oct 18, 2023 6.520 6.520 6.165 6.183 1,893,554 -0.36(-5.56%)
Oct 17, 2023 6.653 6.708 6.520 6.547 1,320,138 -0.17(-2.51%)
Oct 16, 2023 6.698 6.760 6.547 6.715 1,606,698 +0.12(+1.75%)
Oct 13, 2023 6.644 6.680 6.467 6.600 2,418,759 -0.03(-0.40%)
Oct 12, 2023 6.875 6.893 6.485 6.627 4,256,866 -0.43(-6.16%)
Oct 11, 2023 7.026 7.097 6.990 7.061 1,011,773 +0.06(+0.89%)
Oct 10, 2023 7.026 7.115 6.964 6.999 1,116,927 -0.04(-0.50%)
Oct 09, 2023 6.911 7.102 6.911 7.035 929,521 +0.09(+1.28%)
Oct 06, 2023 6.875 6.977 6.804 6.946 915,431 +0.00(+0.00%)
Oct 05, 2023 6.786 6.975 6.778 6.946 1,027,287 +0.09(+1.29%)
Oct 04, 2023 6.893 6.970 6.733 6.857 2,548,988 +0.08(+1.18%)
Oct 03, 2023 7.008 7.035 6.693 6.778 2,382,737 -0.31(-4.38%)
Oct 02, 2023 7.532 7.532 6.982 7.088 2,832,616 -0.46(-6.11%)
Sep 29, 2023 7.523 7.634 7.496 7.549 1,245,101 +0.09(+1.19%)
Sep 28, 2023 7.381 7.567 7.283 7.461 1,907,992 -0.03(-0.36%)
Sep 27, 2023 7.618 7.653 7.452 7.487 1,737,039 -0.07(-0.92%)
Sep 26, 2023 7.792 7.801 7.548 7.557 1,905,126 -0.27(-3.45%)
Sep 25, 2023 7.844 7.901 7.814 7.827 1,297,870 -0.04(-0.55%)
Sep 22, 2023 7.835 7.940 7.783 7.870 1,774,608 +0.10(+1.23%)
Sep 21, 2023 8.131 8.149 7.774 7.774 2,059,220 -0.38(-4.70%)
Sep 20, 2023 8.245 8.271 8.149 8.158 733,145 -0.03(-0.43%)
Sep 19, 2023 8.288 8.367 8.192 8.192 1,066,672 -0.07(-0.84%)
Sep 18, 2023 8.358 8.375 8.253 8.262 1,458,037 -0.05(-0.63%)
Sep 15, 2023 8.314 8.332 8.210 8.314 2,553,446 +0.04(+0.53%)
Sep 14, 2023 8.201 8.367 8.184 8.271 2,157,886 +0.12(+1.50%)
Sep 13, 2023 8.131 8.205 8.114 8.149 2,313,812 +0.03(+0.43%)
Sep 12, 2023 8.166 8.219 8.097 8.114 1,348,808 -0.02(-0.21%)
Sep 11, 2023 8.088 8.158 8.071 8.131 1,096,090 +0.07(+0.86%)
Sep 08, 2023 8.027 8.175 7.975 8.062 850,553 +0.03(+0.43%)
Sep 07, 2023 8.018 8.079 7.997 8.027 1,197,392 -0.02(-0.22%)
Sep 06, 2023 8.079 8.145 7.992 8.044 1,430,892 -0.04(-0.54%)
Sep 05, 2023 8.262 8.271 8.044 8.088 1,828,705 -0.19(-2.31%)
Sep 01, 2023 8.340 8.401 8.271 8.279 1,570,412 -0.07(-0.83%)
Aug 31, 2023 8.367 8.434 8.332 8.349 1,495,827 -0.02(-0.21%)
Aug 30, 2023 8.367 8.401 8.271 8.367 2,274,523 -0.08(-0.93%)
Aug 29, 2023 8.308 8.458 8.261 8.445 3,010,127 +0.09(+1.13%)
Aug 28, 2023 8.162 8.351 8.162 8.351 2,357,220 +0.19(+2.31%)
Aug 25, 2023 8.214 8.264 8.017 8.162 1,664,477 -0.02(-0.21%)
Aug 24, 2023 8.162 8.270 8.121 8.179 1,855,622 +0.02(+0.21%)
Aug 23, 2023 8.059 8.171 8.047 8.162 2,605,277 +0.14(+1.71%)
Aug 22, 2023 8.239 8.265 8.017 8.025 8,264,929 -0.15(-1.88%)
Aug 21, 2023 8.222 8.222 8.111 8.179 1,141,609 -0.01(-0.10%)
Aug 18, 2023 8.068 8.188 8.032 8.188 1,095,257 +0.07(+0.84%)
Aug 17, 2023 8.291 8.402 8.059 8.119 1,924,380 -0.14(-1.66%)
Aug 16, 2023 8.316 8.406 8.256 8.256 1,229,660 -0.09(-1.13%)
Aug 15, 2023 8.436 8.461 8.316 8.351 1,156,087 -0.14(-1.61%)
Aug 14, 2023 8.599 8.608 8.441 8.488 1,594,455 -0.11(-1.29%)
Aug 11, 2023 8.616 8.638 8.569 8.599 631,877 -0.03(-0.40%)
Aug 10, 2023 8.676 8.706 8.611 8.633 791,395 -0.01(-0.10%)
Aug 09, 2023 8.702 8.732 8.608 8.642 664,594 -0.07(-0.79%)
Aug 08, 2023 8.659 8.710 8.642 8.710 658,291 -0.03(-0.29%)
Aug 07, 2023 8.633 8.736 8.616 8.736 880,991 +0.15(+1.69%)
Aug 04, 2023 8.685 8.762 8.573 8.590 1,718,150 -0.02(-0.20%)
Aug 03, 2023 8.865 8.907 8.599 8.608 4,832,808 -0.30(-3.37%)
Aug 02, 2023 8.907 8.967 8.770 8.907 851,297 -0.06(-0.67%)
Aug 01, 2023 8.916 9.044 8.890 8.967 893,334 +0.04(+0.48%)
Jul 31, 2023 9.190 9.207 8.830 8.924 1,640,729 -0.24(-2.62%)
Jul 28, 2023 9.181 9.310 8.899 9.164 1,436,356 -0.03(-0.28%)
Jul 27, 2023 9.452 9.510 9.165 9.190 1,979,859 -0.22(-2.33%)
Jul 26, 2023 9.300 9.435 9.300 9.409 1,089,587 +0.14(+1.46%)
Jul 25, 2023 9.224 9.342 9.148 9.274 1,194,947 +0.08(+0.83%)
Jul 24, 2023 9.021 9.224 9.004 9.198 1,177,910 +0.18(+1.96%)
Jul 21, 2023 9.030 9.055 8.945 9.021 915,660 +0.05(+0.56%)
Jul 20, 2023 8.979 8.996 8.861 8.971 693,602 +0.00(+0.00%)
Jul 19, 2023 8.920 9.013 8.903 8.971 694,106 +0.10(+1.14%)
Jul 18, 2023 8.734 8.895 8.726 8.869 799,296 +0.16(+1.84%)
Jul 17, 2023 8.658 8.709 8.599 8.709 749,888 +0.06(+0.68%)
Jul 14, 2023 8.667 8.700 8.599 8.650 789,613 -0.02(-0.19%)
Jul 13, 2023 8.566 8.806 8.566 8.667 1,078,052 +0.12(+1.38%)
Jul 12, 2023 8.566 8.625 8.490 8.549 751,588 +0.08(+1.00%)
Jul 11, 2023 8.549 8.608 8.464 8.464 895,891 -0.07(-0.79%)
Jul 10, 2023 8.422 8.565 8.371 8.532 801,128 +0.11(+1.30%)
Jul 07, 2023 8.228 8.515 8.228 8.422 920,841 +0.21(+2.57%)
Jul 06, 2023 8.523 8.523 8.093 8.211 1,612,924 -0.35(-4.04%)
Jul 05, 2023 8.641 8.675 8.532 8.557 681,825 -0.09(-1.07%)
Jul 03, 2023 8.692 8.751 8.599 8.650 537,602 -0.08(-0.97%)
Jun 30, 2023 8.675 8.743 8.650 8.734 977,398 +0.08(+0.88%)
Jun 29, 2023 8.768 8.779 8.650 8.658 1,029,297 -0.08(-0.97%)
Jun 28, 2023 8.543 8.743 8.518 8.743 1,382,169 +0.18(+2.14%)
Jun 27, 2023 8.410 8.560 8.352 8.560 977,342 +0.19(+2.28%)
Jun 26, 2023 8.294 8.460 8.203 8.369 1,509,649 +0.08(+1.00%)
Jun 23, 2023 8.360 8.377 8.252 8.286 1,782,226 -0.09(-1.09%)
Jun 22, 2023 8.568 8.568 8.369 8.377 1,540,219 -0.13(-1.56%)
Jun 21, 2023 8.618 8.643 8.502 8.510 3,748,086 -0.08(-0.97%)
Jun 20, 2023 8.552 8.644 8.535 8.593 1,064,435 +0.06(+0.68%)
Jun 16, 2023 8.651 8.709 8.527 8.535 1,489,644 -0.03(-0.39%)
Jun 15, 2023 8.518 8.660 8.477 8.568 2,405,672 +0.06(+0.68%)
Jun 14, 2023 8.601 8.622 8.472 8.510 821,349 -0.07(-0.78%)
Jun 13, 2023 8.468 8.597 8.460 8.577 720,466 +0.12(+1.38%)
Jun 12, 2023 8.327 8.468 8.284 8.460 1,387,658 +0.12(+1.39%)
Jun 09, 2023 8.377 8.410 8.286 8.344 861,432 -0.03(-0.40%)
Jun 08, 2023 8.502 8.506 8.311 8.377 3,135,274 -0.12(-1.37%)
Jun 07, 2023 8.543 8.618 8.444 8.493 711,917 -0.02(-0.20%)
Jun 06, 2023 8.477 8.610 8.464 8.510 907,734 -0.02(-0.19%)
Jun 05, 2023 8.510 8.585 8.419 8.527 620,607 -0.05(-0.58%)
Jun 02, 2023 8.527 8.618 8.493 8.577 1,004,923 +0.05(+0.58%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.