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

Ready Capital Corp (NY: RC )

8.300 +0.190 (+2.34%)
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 (%)
Jun 30, 2020 5.410 5.504 5.249 5.398 707,552 -0.06(-1.14%)
Jun 29, 2020 5.212 5.510 5.050 5.460 864,855 +0.32(+6.29%)
Jun 26, 2020 5.215 5.288 4.992 5.137 1,055,995 -0.16(-2.96%)
Jun 25, 2020 4.914 5.300 4.824 5.294 635,599 +0.14(+2.69%)
Jun 24, 2020 5.167 5.246 4.866 5.155 1,170,145 -0.17(-3.17%)
Jun 23, 2020 5.252 5.363 5.119 5.324 673,704 +0.19(+3.64%)
Jun 22, 2020 5.131 5.221 4.998 5.137 817,103 -0.07(-1.27%)
Jun 19, 2020 5.264 5.372 5.125 5.203 1,874,985 -0.04(-0.69%)
Jun 18, 2020 5.185 5.315 5.074 5.240 774,028 -0.12(-2.25%)
Jun 17, 2020 5.330 5.451 5.125 5.360 964,092 +0.00(+0.00%)
Jun 16, 2020 5.342 5.680 5.077 5.360 1,837,432 +0.53(+10.99%)
Jun 15, 2020 4.703 5.037 4.600 4.830 1,785,611 -0.22(-4.42%)
Jun 12, 2020 4.944 5.099 4.709 5.053 1,021,166 +0.52(+11.44%)
Jun 11, 2020 4.733 4.848 4.323 4.534 1,229,759 -0.65(-12.56%)
Jun 10, 2020 5.366 5.414 4.920 5.185 1,135,770 -0.15(-2.82%)
Jun 09, 2020 5.806 5.999 5.336 5.336 2,122,796 -0.74(-12.20%)
Jun 08, 2020 5.306 6.096 5.294 6.078 1,777,860 +0.93(+18.03%)
Jun 05, 2020 5.396 5.728 5.016 5.149 2,726,980 +0.18(+3.64%)
Jun 04, 2020 4.606 5.010 4.606 4.968 1,706,750 +0.36(+7.85%)
Jun 03, 2020 4.371 4.757 4.371 4.606 1,758,621 +0.49(+11.86%)
Jun 02, 2020 4.064 4.311 4.013 4.118 1,709,436 +0.25(+6.39%)
Jun 01, 2020 3.732 4.148 3.624 3.871 2,091,607 +0.33(+9.37%)
May 29, 2020 3.720 3.720 3.503 3.539 870,404 -0.18(-4.86%)
May 28, 2020 3.780 3.811 3.594 3.720 1,012,997 +0.00(+0.00%)
May 27, 2020 4.034 4.070 3.581 3.720 1,172,863 -0.16(-4.19%)
May 26, 2020 3.799 4.010 3.799 3.883 1,053,481 +0.18(+4.89%)
May 22, 2020 3.732 3.732 3.533 3.702 524,266 +0.07(+1.99%)
May 21, 2020 3.648 3.726 3.545 3.630 434,830 +0.01(+0.17%)
May 20, 2020 3.497 3.672 3.473 3.624 617,114 +0.17(+5.07%)
May 19, 2020 3.407 3.612 3.268 3.449 787,394 +0.01(+0.35%)
May 18, 2020 3.563 3.600 3.316 3.437 1,446,379 +0.20(+6.15%)
May 15, 2020 3.087 3.310 2.945 3.238 3,239,304 +0.08(+2.48%)
May 14, 2020 2.864 3.159 2.605 3.159 1,194,401 +0.27(+9.17%)
May 13, 2020 3.292 3.292 2.792 2.894 1,352,936 -0.38(-11.60%)
May 12, 2020 3.407 3.431 3.093 3.274 1,468,449 -0.18(-5.24%)
May 11, 2020 3.925 3.925 3.443 3.455 2,154,694 -0.23(-6.22%)
May 08, 2020 3.678 3.823 3.497 3.684 1,236,943 +0.02(+0.49%)
May 07, 2020 3.407 3.732 3.370 3.666 1,400,182 +0.33(+9.75%)
May 06, 2020 3.606 3.708 3.328 3.340 816,153 -0.25(-7.05%)
May 05, 2020 3.756 3.895 3.551 3.594 1,581,388 -0.13(-3.56%)
May 04, 2020 3.792 3.943 3.681 3.726 703,314 -0.24(-5.94%)
May 01, 2020 3.991 3.991 3.569 3.961 1,384,719 -0.06(-1.50%)
Apr 30, 2020 4.727 4.739 3.985 4.022 1,824,363 -0.68(-14.49%)
Apr 29, 2020 4.359 4.805 4.329 4.703 1,663,489 +0.57(+13.70%)
Apr 28, 2020 3.799 4.154 3.779 4.136 1,194,716 +0.48(+13.20%)
Apr 27, 2020 3.618 3.774 3.545 3.654 562,429 +0.08(+2.36%)
Apr 24, 2020 3.630 3.635 3.395 3.569 534,217 -0.05(-1.50%)
Apr 23, 2020 3.624 3.817 3.557 3.624 454,363 +0.00(+0.00%)
Apr 22, 2020 3.799 3.835 3.473 3.624 675,678 -0.12(-3.22%)
Apr 21, 2020 3.497 3.841 3.473 3.744 681,381 +0.05(+1.47%)
Apr 20, 2020 3.877 3.907 3.557 3.690 762,677 -0.42(-10.26%)
Apr 17, 2020 3.636 4.281 3.636 4.112 1,181,215 +0.66(+19.23%)
Apr 16, 2020 3.792 3.864 3.404 3.449 1,131,754 -0.38(-9.92%)
Apr 15, 2020 3.768 3.931 3.660 3.829 1,229,328 -0.11(-2.90%)
Apr 14, 2020 4.154 4.275 3.744 3.943 1,315,161 -0.05(-1.21%)
Apr 13, 2020 4.106 4.172 3.641 3.991 1,135,766 -0.04(-0.90%)
Apr 09, 2020 3.557 4.492 3.557 4.028 1,767,843 +0.77(+23.48%)
Apr 08, 2020 3.027 3.618 3.027 3.262 967,774 +0.37(+12.71%)
Apr 07, 2020 2.918 3.217 2.888 2.894 1,083,587 +0.07(+2.35%)
Apr 06, 2020 2.635 3.214 2.635 2.828 896,664 +0.29(+11.40%)
Apr 03, 2020 2.864 2.985 2.364 2.538 985,673 -0.45(-14.95%)
Apr 02, 2020 3.340 3.467 2.960 2.985 726,029 -0.39(-11.61%)
Apr 01, 2020 4.016 4.034 3.319 3.376 782,010 -0.98(-22.44%)
Mar 31, 2020 4.040 4.371 3.985 4.353 1,195,209 +0.28(+6.80%)
Mar 30, 2020 4.329 4.353 3.792 4.076 1,097,787 -0.30(-6.76%)
Mar 27, 2020 4.474 4.637 4.017 4.371 1,632,797 -0.14(-3.16%)
Mar 26, 2020 3.080 4.663 3.024 4.514 2,220,820 +1.71(+61.22%)
Mar 25, 2020 2.509 3.046 2.320 2.800 1,704,264 +0.52(+22.81%)
Mar 24, 2020 2.886 3.086 2.240 2.280 1,666,904 -0.41(-15.29%)
Mar 23, 2020 3.743 3.743 2.600 2.691 1,121,308 -0.81(-23.04%)
Mar 20, 2020 3.417 4.177 3.286 3.497 2,412,270 +0.23(+6.99%)
Mar 19, 2020 3.348 3.960 3.091 3.268 1,761,561 -0.08(-2.39%)
Mar 18, 2020 4.228 4.228 3.006 3.348 1,758,313 -0.86(-20.38%)
Mar 17, 2020 4.908 5.011 4.206 4.206 1,380,034 -0.55(-11.64%)
Mar 16, 2020 5.457 5.726 4.760 4.760 1,253,999 -1.38(-22.44%)
Mar 13, 2020 6.211 6.211 5.451 6.137 1,073,131 +0.21(+3.57%)
Mar 12, 2020 7.103 7.103 5.848 5.926 1,158,815 -0.74(-11.14%)
Mar 11, 2020 7.131 7.183 6.560 6.668 633,816 -0.62(-8.54%)
Mar 10, 2020 7.497 7.525 6.986 7.291 634,013 -0.03(-0.39%)
Mar 09, 2020 7.937 8.514 7.303 7.320 847,541 -0.94(-11.35%)
Mar 06, 2020 8.297 8.308 8.057 8.257 628,093 -0.23(-2.76%)
Mar 05, 2020 8.503 8.549 8.365 8.491 622,435 -0.17(-1.98%)
Mar 04, 2020 8.525 8.685 8.434 8.663 559,662 +0.22(+2.64%)
Mar 03, 2020 8.617 8.674 8.303 8.440 538,399 -0.14(-1.60%)
Mar 02, 2020 8.337 8.594 8.257 8.577 882,470 +0.29(+3.52%)
Feb 28, 2020 8.245 8.394 8.154 8.285 1,537,770 -0.08(-0.96%)
Feb 27, 2020 8.600 8.640 8.360 8.365 1,556,173 -0.34(-3.94%)
Feb 26, 2020 8.800 8.877 8.691 8.708 654,043 -0.09(-1.04%)
Feb 25, 2020 9.194 9.200 8.674 8.800 1,106,811 -0.38(-4.11%)
Feb 24, 2020 9.217 9.268 9.108 9.177 863,242 -0.17(-1.77%)
Feb 21, 2020 9.640 9.640 9.343 9.343 4,215,523 -0.29(-3.02%)
Feb 20, 2020 9.594 9.657 9.497 9.634 651,649 +0.03(+0.30%)
Feb 19, 2020 9.565 9.617 9.554 9.605 767,182 +0.07(+0.72%)
Feb 18, 2020 9.428 9.560 9.428 9.537 777,999 +0.12(+1.27%)
Feb 14, 2020 9.285 9.417 9.276 9.417 578,216 +0.07(+0.73%)
Feb 13, 2020 9.411 9.451 9.331 9.348 512,896 -0.07(-0.79%)
Feb 12, 2020 9.354 9.460 9.320 9.423 312,742 +0.11(+1.17%)
Feb 11, 2020 9.320 9.348 9.291 9.314 450,531 -0.01(-0.06%)
Feb 10, 2020 9.348 9.377 9.291 9.320 382,498 -0.04(-0.43%)
Feb 07, 2020 9.440 9.480 9.325 9.360 412,662 -0.09(-0.91%)
Feb 06, 2020 9.468 9.554 9.445 9.445 795,386 -0.02(-0.18%)
Feb 05, 2020 9.485 9.514 9.411 9.463 650,179 +0.00(+0.00%)
Feb 04, 2020 9.514 9.543 9.457 9.463 686,940 +0.01(+0.06%)
Feb 03, 2020 9.325 9.463 9.308 9.457 1,047,648 +0.13(+1.41%)
Jan 31, 2020 9.440 9.503 9.325 9.325 2,163,763 -0.11(-1.15%)
Jan 30, 2020 9.445 9.485 9.400 9.434 489,146 -0.05(-0.54%)
Jan 29, 2020 9.371 9.531 9.348 9.485 1,229,860 +0.13(+1.34%)
Jan 28, 2020 9.108 9.371 9.108 9.360 1,030,829 +0.30(+3.28%)
Jan 27, 2020 8.971 9.120 8.971 9.063 527,558 +0.02(+0.25%)
Jan 24, 2020 9.171 9.200 9.017 9.040 768,622 -0.13(-1.37%)
Jan 23, 2020 9.125 9.200 9.085 9.165 703,245 +0.04(+0.44%)
Jan 22, 2020 9.080 9.171 9.080 9.125 715,688 +0.05(+0.57%)
Jan 21, 2020 9.091 9.137 9.068 9.074 774,516 -0.06(-0.69%)
Jan 17, 2020 9.120 9.137 9.057 9.137 629,493 +0.02(+0.25%)
Jan 16, 2020 9.000 9.117 8.988 9.114 652,126 +0.13(+1.40%)
Jan 15, 2020 8.914 8.988 8.914 8.988 425,526 +0.06(+0.64%)
Jan 14, 2020 8.908 8.948 8.891 8.931 515,300 +0.02(+0.26%)
Jan 13, 2020 8.823 8.908 8.800 8.908 545,902 +0.11(+1.30%)
Jan 10, 2020 8.748 8.800 8.731 8.794 404,786 +0.06(+0.65%)
Jan 09, 2020 8.731 8.754 8.697 8.737 480,480 +0.03(+0.33%)
Jan 08, 2020 8.691 8.748 8.674 8.708 400,070 +0.02(+0.26%)
Jan 07, 2020 8.708 8.731 8.668 8.685 560,406 -0.03(-0.39%)
Jan 06, 2020 8.743 8.783 8.714 8.720 929,306 -0.05(-0.59%)
Jan 03, 2020 8.805 8.851 8.748 8.771 554,416 -0.05(-0.58%)
Jan 02, 2020 8.840 8.840 8.725 8.823 2,178,826 +0.01(+0.13%)
Dec 31, 2019 8.765 8.843 8.765 8.811 877,825 +0.04(+0.46%)
Dec 30, 2019 8.800 8.828 8.748 8.771 668,612 -0.01(-0.07%)
Dec 27, 2019 8.766 8.788 8.727 8.777 775,889 +0.01(+0.13%)
Dec 26, 2019 8.743 8.782 8.732 8.766 658,832 +0.02(+0.25%)
Dec 24, 2019 8.677 8.771 8.654 8.743 542,997 +0.08(+0.96%)
Dec 23, 2019 8.677 8.688 8.621 8.660 794,512 +0.03(+0.39%)
Dec 20, 2019 8.666 8.685 8.604 8.627 2,810,692 +0.01(+0.06%)
Dec 19, 2019 8.638 8.677 8.596 8.621 774,408 -0.03(-0.39%)
Dec 18, 2019 8.649 8.660 8.576 8.654 663,370 +0.03(+0.39%)
Dec 17, 2019 8.537 8.657 8.526 8.621 618,691 +0.07(+0.85%)
Dec 16, 2019 8.487 8.660 8.482 8.549 1,022,168 +0.07(+0.79%)
Dec 13, 2019 8.454 8.549 8.398 8.482 1,429,497 +0.00(+0.00%)
Dec 12, 2019 8.415 8.588 8.415 8.482 758,692 +0.04(+0.46%)
Dec 11, 2019 8.571 8.576 8.354 8.443 1,288,251 -0.13(-1.56%)
Dec 10, 2019 8.565 8.599 8.443 8.576 1,011,023 +0.02(+0.20%)
Dec 09, 2019 8.627 8.663 8.543 8.560 3,453,610 -0.14(-1.60%)
Dec 06, 2019 8.588 8.699 8.409 8.699 13,130,330 +0.07(+0.84%)
Dec 05, 2019 8.615 8.671 8.543 8.627 6,610,590 -0.23(-2.58%)
Dec 04, 2019 9.039 9.105 8.816 8.855 2,191,228 -0.19(-2.09%)
Dec 03, 2019 9.278 9.412 9.000 9.044 3,858,976 +0.29(+3.31%)
Dec 02, 2019 8.844 8.860 8.732 8.755 117,227 -0.03(-0.32%)
Nov 29, 2019 8.710 8.782 8.688 8.782 77,930 +0.05(+0.57%)
Nov 27, 2019 8.654 8.755 8.649 8.732 101,811 +0.08(+0.97%)
Nov 26, 2019 8.710 8.760 8.632 8.649 148,550 -0.08(-0.89%)
Nov 25, 2019 8.588 8.760 8.571 8.727 148,239 +0.13(+1.49%)
Nov 22, 2019 8.660 8.660 8.560 8.599 117,793 -0.06(-0.64%)
Nov 21, 2019 8.710 8.710 8.643 8.654 71,805 -0.06(-0.64%)
Nov 20, 2019 8.632 8.771 8.632 8.710 197,989 +0.03(+0.32%)
Nov 19, 2019 8.710 8.743 8.632 8.682 150,074 -0.02(-0.26%)
Nov 18, 2019 8.716 8.760 8.621 8.704 104,877 -0.04(-0.51%)
Nov 15, 2019 8.799 8.816 8.721 8.749 141,495 -0.01(-0.13%)
Nov 14, 2019 8.827 8.994 8.749 8.760 222,269 -0.06(-0.69%)
Nov 13, 2019 8.816 8.852 8.782 8.821 115,771 -0.01(-0.13%)
Nov 12, 2019 8.827 8.877 8.794 8.833 151,778 +0.01(+0.06%)
Nov 11, 2019 8.788 8.905 8.788 8.827 151,094 -0.01(-0.06%)
Nov 08, 2019 8.849 8.883 8.743 8.833 274,191 -0.14(-1.61%)
Nov 07, 2019 9.072 9.072 8.912 8.977 276,222 +0.13(+1.45%)
Nov 06, 2019 8.810 8.894 8.777 8.849 147,589 +0.03(+0.32%)
Nov 05, 2019 8.855 8.865 8.805 8.821 117,103 -0.03(-0.38%)
Nov 04, 2019 8.950 8.983 8.799 8.855 249,265 -0.07(-0.81%)
Nov 01, 2019 8.877 9.055 8.838 8.927 257,672 +0.11(+1.26%)
Oct 31, 2019 9.128 9.128 8.810 8.816 683,330 -0.25(-2.70%)
Oct 30, 2019 9.094 9.094 9.011 9.061 165,563 -0.01(-0.06%)
Oct 29, 2019 9.005 9.078 8.994 9.066 178,386 +0.06(+0.68%)
Oct 28, 2019 9.033 9.044 8.994 9.005 163,550 -0.02(-0.25%)
Oct 25, 2019 9.122 9.122 9.016 9.027 117,972 -0.06(-0.67%)
Oct 24, 2019 9.183 9.189 9.078 9.089 155,089 -0.06(-0.61%)
Oct 23, 2019 9.066 9.217 9.039 9.144 330,919 +0.11(+1.17%)
Oct 22, 2019 9.139 9.139 9.022 9.039 118,812 -0.04(-0.49%)
Oct 21, 2019 9.039 9.122 9.027 9.083 176,872 +0.08(+0.87%)
Oct 18, 2019 8.916 9.022 8.900 9.005 159,271 +0.06(+0.68%)
Oct 17, 2019 8.844 8.944 8.844 8.944 144,551 +0.12(+1.39%)
Oct 16, 2019 8.816 8.838 8.799 8.821 179,404 +0.01(+0.13%)
Oct 15, 2019 8.788 8.872 8.760 8.810 117,451 +0.03(+0.38%)
Oct 14, 2019 8.805 8.805 8.738 8.777 137,862 -0.03(-0.32%)
Oct 11, 2019 8.771 8.860 8.766 8.805 172,559 +0.10(+1.15%)
Oct 10, 2019 8.710 8.766 8.704 8.704 164,800 +0.03(+0.39%)
Oct 09, 2019 8.716 8.727 8.666 8.671 113,228 +0.02(+0.19%)
Oct 08, 2019 8.688 8.710 8.638 8.654 157,185 -0.06(-0.64%)
Oct 07, 2019 8.738 8.771 8.671 8.710 204,577 -0.03(-0.32%)
Oct 04, 2019 8.716 8.743 8.666 8.738 219,784 +0.03(+0.32%)
Oct 03, 2019 8.716 8.771 8.643 8.710 144,264 +0.00(+0.00%)
Oct 02, 2019 8.727 8.738 8.610 8.710 257,428 -0.08(-0.89%)
Oct 01, 2019 8.860 8.916 8.755 8.788 162,961 -0.08(-0.88%)
Sep 30, 2019 8.866 8.905 8.794 8.866 274,762 +0.00(+0.00%)
Sep 27, 2019 8.922 8.927 8.810 8.866 228,044 -0.03(-0.31%)
Sep 26, 2019 8.975 8.988 8.856 8.894 335,090 -0.08(-0.91%)
Sep 25, 2019 8.823 8.986 8.807 8.975 354,085 +0.15(+1.66%)
Sep 24, 2019 8.883 8.901 8.812 8.829 278,525 -0.04(-0.43%)
Sep 23, 2019 8.796 8.899 8.796 8.867 197,058 +0.00(+0.00%)
Sep 20, 2019 8.888 8.924 8.693 8.867 2,570,213 -0.03(-0.37%)
Sep 19, 2019 8.888 8.992 8.834 8.899 387,072 +0.04(+0.43%)
Sep 18, 2019 8.894 8.940 8.796 8.861 434,219 -0.02(-0.24%)
Sep 17, 2019 8.682 8.948 8.628 8.883 743,775 +0.25(+2.89%)
Sep 16, 2019 8.285 8.801 8.285 8.633 1,051,391 +0.35(+4.20%)
Sep 13, 2019 8.242 8.323 8.234 8.285 260,076 +0.07(+0.79%)
Sep 12, 2019 8.264 8.264 8.193 8.220 249,833 -0.03(-0.39%)
Sep 11, 2019 8.231 8.258 8.198 8.253 259,298 +0.02(+0.26%)
Sep 10, 2019 8.182 8.296 8.160 8.231 208,144 +0.04(+0.46%)
Sep 09, 2019 8.084 8.204 8.079 8.193 194,264 +0.14(+1.75%)
Sep 06, 2019 7.981 8.111 7.970 8.052 140,437 +0.08(+1.02%)
Sep 05, 2019 7.992 8.037 7.943 7.970 241,061 +0.02(+0.27%)
Sep 04, 2019 7.949 8.008 7.943 7.949 179,506 +0.04(+0.55%)
Sep 03, 2019 7.954 7.954 7.845 7.905 247,139 -0.07(-0.89%)
Aug 30, 2019 8.008 8.019 7.965 7.976 165,101 -0.02(-0.20%)
Aug 29, 2019 7.997 8.025 7.932 7.992 221,010 +0.05(+0.62%)
Aug 28, 2019 7.938 8.003 7.923 7.943 132,942 +0.00(+0.00%)
Aug 27, 2019 8.150 8.150 7.943 7.943 188,475 -0.15(-1.88%)
Aug 26, 2019 7.987 8.128 7.987 8.095 176,312 +0.14(+1.78%)
Aug 23, 2019 8.122 8.155 7.943 7.954 210,564 -0.17(-2.14%)
Aug 22, 2019 8.166 8.174 8.090 8.128 122,164 -0.04(-0.47%)
Aug 21, 2019 8.160 8.204 8.122 8.166 130,938 +0.04(+0.54%)
Aug 20, 2019 8.144 8.171 8.106 8.122 125,377 +0.01(+0.13%)
Aug 19, 2019 8.052 8.177 8.008 8.111 152,817 +0.11(+1.43%)
Aug 16, 2019 7.883 8.052 7.872 7.997 353,947 +0.15(+1.87%)
Aug 15, 2019 7.856 7.921 7.824 7.851 165,295 +0.02(+0.28%)
Aug 14, 2019 7.959 7.959 7.796 7.829 283,332 -0.18(-2.31%)
Aug 13, 2019 8.025 8.071 7.987 8.014 149,986 -0.04(-0.47%)
Aug 12, 2019 8.128 8.155 8.025 8.052 186,461 -0.11(-1.40%)
Aug 09, 2019 8.150 8.204 8.084 8.166 288,790 -0.03(-0.33%)
Aug 08, 2019 8.171 8.231 8.079 8.193 363,735 +0.08(+0.94%)
Aug 07, 2019 8.063 8.166 8.041 8.117 224,641 +0.04(+0.47%)
Aug 06, 2019 8.084 8.122 7.997 8.079 198,667 -0.02(-0.20%)
Aug 05, 2019 8.155 8.155 8.019 8.095 344,613 -0.08(-1.00%)
Aug 02, 2019 8.231 8.258 8.128 8.177 186,636 -0.09(-1.05%)
Aug 01, 2019 8.340 8.383 8.231 8.264 335,060 -0.09(-1.04%)
Jul 31, 2019 8.296 8.378 8.236 8.351 447,070 +0.07(+0.85%)
Jul 30, 2019 8.177 8.302 8.177 8.280 244,744 +0.06(+0.73%)
Jul 29, 2019 8.220 8.231 8.188 8.220 188,433 +0.01(+0.07%)
Jul 26, 2019 8.193 8.234 8.155 8.215 175,041 +0.04(+0.53%)
Jul 25, 2019 8.231 8.269 8.133 8.171 125,597 -0.06(-0.73%)
Jul 24, 2019 8.220 8.269 8.171 8.231 237,361 +0.01(+0.13%)
Jul 23, 2019 8.155 8.226 8.111 8.220 236,239 +0.07(+0.87%)
Jul 22, 2019 8.188 8.209 8.128 8.150 284,484 +0.00(+0.00%)
Jul 19, 2019 8.204 8.204 8.128 8.150 200,441 -0.09(-1.06%)
Jul 18, 2019 8.215 8.258 8.177 8.236 152,869 -0.01(-0.07%)
Jul 17, 2019 8.231 8.313 8.198 8.242 289,467 +0.02(+0.20%)
Jul 16, 2019 8.182 8.236 8.160 8.226 312,995 +0.03(+0.33%)
Jul 15, 2019 8.209 8.220 8.163 8.198 220,468 -0.01(-0.13%)
Jul 12, 2019 8.160 8.242 8.150 8.209 459,965 +0.06(+0.73%)
Jul 11, 2019 8.106 8.166 8.095 8.150 213,980 +0.03(+0.33%)
Jul 10, 2019 8.117 8.198 8.101 8.122 177,974 +0.01(+0.07%)
Jul 09, 2019 8.095 8.150 8.068 8.117 199,920 +0.00(+0.00%)
Jul 08, 2019 8.117 8.144 8.101 8.117 223,091 -0.02(-0.27%)
Jul 05, 2019 8.035 8.139 8.035 8.139 197,496 +0.08(+1.01%)
Jul 03, 2019 7.997 8.073 7.981 8.057 375,114 +0.06(+0.75%)
Jul 02, 2019 8.095 8.139 7.976 7.997 260,457 -0.09(-1.08%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.