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

(TSV: ECU )

0.2850 +0.0050 (+1.79%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 12, 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, 2021 0.5100 0.5100 0.4750 0.4750 241,956 -0.03(-5.00%)
May 28, 2021 0.4950 0.5000 0.4950 0.5000 96,810 +0.01(+1.01%)
May 27, 2021 0.4800 0.4950 0.4800 0.4950 213,807 +0.03(+5.32%)
May 26, 2021 0.4150 0.4950 0.4150 0.4700 345,100 +0.06(+14.63%)
May 25, 2021 0.4100 0.4100 0.4100 0.4100 6,840 +0.00(+0.00%)
May 21, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 20, 2021 0.4100 0.4100 0.4000 0.4000 46,600 +0.01(+2.56%)
May 19, 2021 0.4200 0.4200 0.3900 0.3900 92,993 -0.03(-8.24%)
May 18, 2021 0.4000 0.4250 0.4000 0.4250 83,885 +0.02(+6.25%)
May 17, 2021 0.4000 0.4000 0.4000 0.4000 12,000 +0.00(+0.00%)
May 14, 2021 0.4100 0.4150 0.4000 0.4000 147,600 +0.00(+0.00%)
May 13, 2021 0.3900 0.4000 0.3800 0.4000 74,540 +0.01(+2.56%)
May 12, 2021 0.3800 0.3900 0.3800 0.3900 3,300 +0.01(+2.63%)
May 11, 2021 0.3800 0.3800 0.3800 0.3800 34,500 +0.00(+0.00%)
May 10, 2021 0.3800 0.4000 0.3800 0.3800 123,953 +0.00(+0.00%)
May 07, 2021 0.3650 0.3800 0.3600 0.3800 103,130 +0.02(+5.56%)
May 06, 2021 0.3650 0.3650 0.3500 0.3600 157,500 +0.00(+0.00%)
May 05, 2021 0.3800 0.3800 0.3600 0.3600 47,500 -0.03(-6.49%)
May 04, 2021 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
May 03, 2021 0.3800 0.3900 0.3800 0.3800 29,025 +0.02(+4.11%)
Apr 30, 2021 0.3800 0.3800 0.3650 0.3650 507,789 -0.02(-3.95%)
Apr 29, 2021 0.3750 0.3800 0.3750 0.3800 29,400 +0.01(+2.70%)
Apr 28, 2021 0.3800 0.3800 0.3700 0.3700 34,500 -0.02(-3.90%)
Apr 27, 2021 0.3850 0.3900 0.3800 0.3850 66,100 +0.01(+1.32%)
Apr 26, 2021 0.3950 0.3950 0.3800 0.3800 257,500 -0.01(-2.56%)
Apr 22, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 21, 2021 0.3850 0.3900 0.3800 0.3800 80,000 -0.01(-1.30%)
Apr 20, 2021 0.3700 0.3850 0.3700 0.3850 79,500 +0.03(+6.94%)
Apr 19, 2021 0.4050 0.4050 0.3600 0.3600 198,300 -0.05(-12.20%)
Apr 16, 2021 0.4000 0.4200 0.3950 0.4100 28,000 +0.02(+5.13%)
Apr 15, 2021 0.4100 0.4100 0.3800 0.3900 35,800 -0.01(-2.50%)
Apr 14, 2021 0.4000 0.4050 0.4000 0.4000 30,000 +0.01(+1.27%)
Apr 13, 2021 0.4150 0.4150 0.3950 0.3950 28,500 -0.02(-4.82%)
Apr 12, 2021 0.4300 0.4300 0.4100 0.4150 71,900 -0.02(-4.60%)
Apr 09, 2021 0.4350 0.4350 0.4350 0.4350 19,000 +0.00(+0.00%)
Apr 08, 2021 0.4400 0.4400 0.4350 0.4350 34,000 -0.01(-2.25%)
Apr 07, 2021 0.4450 0.4450 0.4450 0.4450 1,000 +0.01(+2.30%)
Apr 06, 2021 0.4350 0.4350 0.4350 0.4350 1,000 +0.00(+0.00%)
Apr 05, 2021 0.4250 0.4350 0.4200 0.4350 8,045 +0.01(+2.35%)
Apr 01, 2021 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Mar 31, 2021 0.4400 0.4400 0.4300 0.4300 33,500 -0.01(-2.27%)
Mar 30, 2021 0.4500 0.4500 0.4400 0.4400 24,500 -0.01(-2.22%)
Mar 29, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 26, 2021 0.4500 0.4500 0.4500 0.4500 15,470 -0.01(-1.10%)
Mar 25, 2021 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.11%)
Mar 24, 2021 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Mar 23, 2021 0.4550 0.4550 0.4500 0.4500 10,000 -0.01(-2.17%)
Mar 19, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 18, 2021 0.4600 0.4600 0.4400 0.4600 78,300 +0.00(+0.00%)
Mar 17, 2021 0.4600 0.4650 0.4550 0.4600 20,134 +0.00(+0.00%)
Mar 16, 2021 0.4600 0.4650 0.4600 0.4600 53,060 +0.01(+2.22%)
Mar 15, 2021 0.4500 0.4500 0.4500 0.4500 32,100 +0.00(+0.00%)
Mar 12, 2021 0.4600 0.4600 0.4500 0.4500 30,000 +0.00(+0.00%)
Mar 11, 2021 0.4550 0.4600 0.4500 0.4500 54,296 +0.02(+3.45%)
Mar 10, 2021 0.4300 0.4350 0.4300 0.4350 44,047 +0.01(+2.35%)
Mar 09, 2021 0.4350 0.4350 0.4250 0.4250 17,000 +0.01(+1.19%)
Mar 08, 2021 0.4450 0.4450 0.4200 0.4200 68,000 -0.02(-4.55%)
Mar 05, 2021 0.4450 0.4450 0.4300 0.4400 36,500 +0.01(+2.33%)
Mar 04, 2021 0.4700 0.4700 0.4250 0.4300 132,769 -0.04(-8.51%)
Mar 03, 2021 0.4900 0.4900 0.4700 0.4700 35,925 -0.02(-3.09%)
Mar 02, 2021 0.5000 0.5000 0.4850 0.4850 42,600 -0.01(-1.02%)
Mar 01, 2021 0.5500 0.5500 0.4900 0.4900 93,800 -0.04(-7.55%)
Feb 26, 2021 0.5500 0.5500 0.4900 0.5300 195,900 -0.01(-1.85%)
Feb 25, 2021 0.5600 0.5600 0.5400 0.5400 28,825 +0.00(+0.00%)
Feb 24, 2021 0.5200 0.5500 0.5200 0.5400 211,250 +0.02(+3.85%)
Feb 23, 2021 0.5300 0.5300 0.5000 0.5200 109,265 -0.01(-1.89%)
Feb 22, 2021 0.5700 0.5700 0.5300 0.5300 337,398 -0.04(-7.02%)
Feb 19, 2021 0.5700 0.6000 0.5500 0.5700 256,700 +0.04(+7.55%)
Feb 18, 2021 0.5500 0.5500 0.5300 0.5300 9,500 +0.00(+0.00%)
Feb 17, 2021 0.5300 0.5400 0.5300 0.5300 14,000 +0.00(+0.00%)
Feb 16, 2021 0.5900 0.5900 0.5100 0.5300 167,300 -0.06(-10.17%)
Feb 12, 2021 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Feb 11, 2021 0.5900 0.5900 0.5600 0.5600 119,050 -0.02(-3.45%)
Feb 10, 2021 0.5000 0.6500 0.5000 0.5800 296,004 +0.09(+19.59%)
Feb 09, 2021 0.4900 0.4900 0.4850 0.4850 183,950 -0.01(-1.02%)
Feb 08, 2021 0.4950 0.5000 0.4800 0.4900 279,488 +0.04(+8.89%)
Feb 05, 2021 0.4600 0.4600 0.4500 0.4500 19,000 +0.00(+0.00%)
Feb 04, 2021 0.4500 0.4500 0.4400 0.4500 49,000 +0.00(+0.00%)
Feb 03, 2021 0.4700 0.4700 0.4500 0.4500 36,151 -0.01(-1.10%)
Feb 02, 2021 0.4500 0.4550 0.4500 0.4550 52,600 +0.02(+3.41%)
Feb 01, 2021 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+2.33%)
Jan 28, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 27, 2021 0.4400 0.4400 0.4250 0.4300 96,500 -0.01(-2.27%)
Jan 26, 2021 0.4500 0.4500 0.4400 0.4400 5,500 -0.01(-2.22%)
Jan 25, 2021 0.4400 0.4500 0.4300 0.4500 167,000 +0.02(+3.45%)
Jan 22, 2021 0.4300 0.4350 0.4300 0.4350 144,500 +0.00(+0.00%)
Jan 21, 2021 0.4450 0.4450 0.4200 0.4350 210,500 -0.01(-1.14%)
Jan 20, 2021 0.4450 0.4450 0.4400 0.4400 14,000 +0.00(+0.00%)
Jan 19, 2021 0.4400 0.4400 0.4400 0.4400 4,000 -0.01(-1.12%)
Jan 18, 2021 0.4550 0.4550 0.4450 0.4450 71,000 -0.01(-2.20%)
Jan 15, 2021 0.4600 0.4600 0.4500 0.4550 62,500 -0.01(-1.09%)
Jan 14, 2021 0.4600 0.4600 0.4600 0.4600 8,000 +0.00(+0.00%)
Jan 13, 2021 0.4800 0.4800 0.4600 0.4600 83,000 -0.02(-4.17%)
Jan 12, 2021 0.4600 0.4800 0.4600 0.4800 72,000 +0.03(+6.67%)
Jan 11, 2021 0.4700 0.4700 0.4500 0.4500 78,250 -0.02(-4.26%)
Jan 08, 2021 0.4750 0.4800 0.4650 0.4700 15,000 -0.02(-4.08%)
Jan 07, 2021 0.4800 0.4900 0.4750 0.4900 152,500 +0.01(+1.03%)
Jan 06, 2021 0.4900 0.4900 0.4800 0.4850 43,625 -0.01(-1.02%)
Jan 05, 2021 0.4650 0.4950 0.4600 0.4900 148,250 +0.03(+6.52%)
Jan 04, 2021 0.4600 0.4700 0.4550 0.4600 221,000 +0.01(+2.22%)
Dec 31, 2020 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Dec 30, 2020 0.4250 0.4250 0.4100 0.4200 92,000 +0.00(+0.00%)
Dec 29, 2020 0.4600 0.4600 0.4200 0.4200 27,000 -0.04(-8.70%)
Dec 24, 2020 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Dec 23, 2020 0.4450 0.4450 0.4450 0.4450 22,000 +0.00(+0.00%)
Dec 22, 2020 0.4450 0.4450 0.4450 0.4450 2,000 -0.01(-1.11%)
Dec 21, 2020 0.4250 0.4500 0.4250 0.4500 12,000 +0.03(+5.88%)
Dec 18, 2020 0.4150 0.4250 0.4100 0.4250 151,000 +0.01(+1.19%)
Dec 17, 2020 0.4200 0.4200 0.4100 0.4200 121,333 +0.00(+0.00%)
Dec 16, 2020 0.4400 0.4400 0.4200 0.4200 158,800 -0.02(-4.55%)
Dec 15, 2020 0.4600 0.4600 0.4400 0.4400 55,000 -0.02(-4.35%)
Dec 14, 2020 0.4650 0.4650 0.4600 0.4600 8,000 +0.01(+2.22%)
Dec 11, 2020 0.4900 0.4900 0.4500 0.4500 280,400 -0.04(-8.16%)
Dec 10, 2020 0.4700 0.4950 0.4700 0.4900 107,850 +0.02(+4.26%)
Dec 09, 2020 0.4700 0.4700 0.4700 0.4700 20,520 +0.02(+4.44%)
Dec 08, 2020 0.4500 0.5200 0.4500 0.4500 189,000 +0.03(+7.14%)
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.