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
)
10.11
-0.02 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2017
6.943
6.961
6.911
6.930
71,595
+0.01(+0.15%)
Aug 30, 2017
7.001
7.001
6.906
6.919
59,428
-0.04(-0.63%)
Aug 29, 2017
6.950
7.001
6.950
6.964
56,256
+0.03(+0.44%)
Aug 28, 2017
6.991
7.008
6.926
6.933
75,079
-0.06(-0.83%)
Aug 25, 2017
6.987
7.004
6.987
6.991
55,900
-0.01(-0.15%)
Aug 24, 2017
6.984
7.001
6.974
7.001
86,705
+0.05(+0.73%)
Aug 23, 2017
6.947
7.021
6.926
6.950
235,711
+0.05(+0.79%)
Aug 22, 2017
6.899
6.916
6.866
6.896
185,765
-0.01(-0.10%)
Aug 21, 2017
6.975
6.975
6.869
6.902
150,166
-0.08(-1.10%)
Aug 18, 2017
6.979
6.999
6.949
6.979
202,497
+0.02(+0.33%)
Aug 17, 2017
7.045
7.062
6.949
6.955
221,394
-0.08(-1.09%)
Aug 16, 2017
7.065
7.128
7.032
7.032
241,528
+0.01(+0.11%)
Aug 15, 2017
6.942
7.052
6.919
7.024
213,490
+0.22(+3.30%)
Aug 14, 2017
6.766
6.855
6.758
6.799
93,966
+0.04(+0.64%)
Aug 11, 2017
6.586
6.965
6.586
6.756
156,554
+0.10(+1.45%)
Aug 10, 2017
6.849
6.867
6.630
6.660
398,028
-0.21(-3.00%)
Aug 09, 2017
7.042
7.042
6.856
6.866
218,943
-0.12(-1.71%)
Aug 08, 2017
7.045
7.091
6.933
6.985
269,414
-0.06(-0.84%)
Aug 07, 2017
6.916
7.045
6.916
7.045
140,692
+0.12(+1.66%)
Aug 04, 2017
6.916
6.978
6.893
6.929
128,504
+0.04(+0.53%)
Aug 03, 2017
6.927
6.955
6.887
6.893
56,989
-0.07(-0.95%)
Aug 02, 2017
6.883
6.959
6.870
6.959
121,444
+0.09(+1.29%)
Aug 01, 2017
6.850
6.883
6.768
6.870
166,440
+0.07(+1.02%)
Jul 31, 2017
6.768
6.834
6.715
6.801
154,774
+0.06(+0.93%)
Jul 28, 2017
6.719
6.817
6.705
6.738
97,153
+0.02(+0.34%)
Jul 27, 2017
6.824
6.837
6.705
6.715
225,023
-0.09(-1.31%)
Jul 26, 2017
6.742
6.817
6.716
6.804
180,504
+0.07(+1.03%)
Jul 25, 2017
6.752
6.752
6.696
6.735
95,769
-0.01(-0.15%)
Jul 24, 2017
6.679
6.755
6.679
6.745
90,200
+0.03(+0.49%)
Jul 21, 2017
6.738
6.752
6.686
6.712
87,480
+0.01(+0.15%)
Jul 20, 2017
6.719
6.722
6.679
6.702
139,653
-0.04(-0.54%)
Jul 19, 2017
6.682
6.752
6.669
6.738
68,572
+0.06(+0.94%)
Jul 18, 2017
6.748
6.791
6.659
6.676
153,216
-0.07(-1.03%)
Jul 17, 2017
6.778
6.817
6.745
6.745
185,508
-0.09(-1.25%)
Jul 14, 2017
6.896
6.896
6.817
6.831
122,476
-0.02(-0.24%)
Jul 13, 2017
6.831
6.887
6.831
6.847
25,936
+0.02(+0.24%)
Jul 12, 2017
6.883
6.916
6.758
6.831
112,441
-0.04(-0.62%)
Jul 11, 2017
6.817
6.883
6.814
6.873
88,980
+0.06(+0.82%)
Jul 10, 2017
6.808
6.896
6.789
6.817
158,345
+0.06(+0.92%)
Jul 07, 2017
6.804
6.850
6.736
6.755
95,738
-0.05(-0.72%)
Jul 06, 2017
6.762
6.873
6.762
6.804
120,349
+0.05(+0.68%)
Jul 05, 2017
6.693
6.788
6.687
6.759
159,626
+0.07(+1.02%)
Jul 03, 2017
6.749
6.768
6.687
6.690
154,914
-0.06(-0.82%)
Jun 30, 2017
6.752
6.752
6.690
6.746
92,096
+0.06(+0.83%)
Jun 29, 2017
6.768
6.768
6.690
6.690
132,808
-0.03(-0.49%)
Jun 28, 2017
6.785
6.801
6.724
6.723
46,285
-0.07(-1.01%)
Jun 27, 2017
6.847
6.866
6.785
6.791
160,163
-0.04(-0.53%)
Jun 26, 2017
6.844
6.847
6.795
6.827
89,100
+0.04(+0.53%)
Jun 23, 2017
6.720
6.812
6.720
6.791
71,099
+0.04(+0.53%)
Jun 22, 2017
6.760
6.760
6.713
6.755
72,583
+0.00(+0.00%)
Jun 21, 2017
6.765
6.785
6.746
6.755
63,649
+0.01(+0.19%)
Jun 20, 2017
6.733
6.768
6.733
6.742
102,559
-0.03(-0.43%)
Jun 19, 2017
6.749
6.798
6.749
6.772
114,377
+0.03(+0.48%)
Jun 16, 2017
6.745
6.752
6.687
6.739
80,219
+0.02(+0.34%)
Jun 15, 2017
6.749
6.765
6.697
6.716
58,600
-0.03(-0.44%)
Jun 14, 2017
6.687
6.759
6.687
6.746
66,791
+0.08(+1.27%)
Jun 13, 2017
6.693
6.732
6.622
6.661
169,369
-0.08(-1.11%)
Jun 12, 2017
6.765
6.765
6.667
6.736
121,425
-0.03(-0.43%)
Jun 09, 2017
6.693
6.772
6.690
6.765
146,358
+0.05(+0.73%)
Jun 08, 2017
6.687
6.720
6.676
6.716
131,931
+0.03(+0.44%)
Jun 07, 2017
6.719
6.728
6.658
6.687
162,094
+0.00(+0.05%)
Jun 06, 2017
6.622
6.716
6.622
6.684
152,247
+0.07(+1.07%)
Jun 05, 2017
6.584
6.622
6.574
6.613
82,995
+0.02(+0.34%)
Jun 02, 2017
6.548
6.590
6.516
6.590
190,254
+0.09(+1.39%)
Jun 01, 2017
6.496
6.545
6.471
6.500
100,776
+0.00(+0.00%)
May 31, 2017
6.493
6.509
6.435
6.500
111,128
+0.01(+0.15%)
May 30, 2017
6.445
6.526
6.432
6.490
92,093
+0.03(+0.50%)
May 26, 2017
6.471
6.490
6.412
6.458
104,507
+0.01(+0.20%)
May 25, 2017
6.387
6.445
6.383
6.445
84,546
+0.06(+0.96%)
May 24, 2017
6.441
6.506
6.364
6.383
303,618
-0.06(-1.00%)
May 23, 2017
6.419
6.448
6.335
6.448
233,326
+0.08(+1.32%)
May 22, 2017
6.396
6.420
6.333
6.364
120,180
-0.03(-0.40%)
May 19, 2017
6.390
6.428
6.319
6.390
115,923
+0.03(+0.46%)
May 18, 2017
6.261
6.380
6.261
6.361
62,100
+0.07(+1.08%)
May 17, 2017
6.319
6.374
6.293
6.293
184,131
-0.03(-0.41%)
May 16, 2017
6.315
6.380
6.315
6.319
117,421
+0.02(+0.36%)
May 15, 2017
6.286
6.328
6.286
6.296
134,497
-0.00(-0.05%)
May 12, 2017
6.248
6.348
6.248
6.299
93,672
+0.02(+0.36%)
May 11, 2017
6.299
6.341
6.264
6.277
154,110
-0.01(-0.15%)
May 10, 2017
6.296
6.350
6.235
6.286
178,055
-0.04(-0.60%)
May 09, 2017
6.347
6.347
6.289
6.324
159,528
-0.03(-0.51%)
May 08, 2017
6.238
6.366
6.238
6.357
280,543
+0.07(+1.17%)
May 05, 2017
6.267
6.312
6.235
6.283
225,961
-0.06(-0.91%)
May 04, 2017
6.491
6.491
5.986
6.341
964,334
-0.11(-1.69%)
May 03, 2017
6.523
6.523
6.427
6.449
164,244
-0.06(-0.88%)
May 02, 2017
6.421
6.520
6.421
6.507
196,782
+0.09(+1.34%)
May 01, 2017
6.395
6.478
6.379
6.421
259,311
+0.08(+1.21%)
Apr 28, 2017
6.293
6.478
6.256
6.344
421,426
+0.07(+1.07%)
Apr 27, 2017
6.235
6.330
6.226
6.277
291,645
+0.04(+0.72%)
Apr 26, 2017
6.283
6.283
6.226
6.232
311,892
-0.05(-0.76%)
Apr 25, 2017
6.306
6.306
6.235
6.280
329,068
+0.01(+0.10%)
Apr 24, 2017
6.296
6.315
6.267
6.274
461,845
+0.02(+0.36%)
Apr 21, 2017
6.235
6.315
6.235
6.251
657,536
+0.02(+0.26%)
Apr 20, 2017
6.219
6.299
6.187
6.235
4,018,825
-0.32(-4.88%)
Apr 19, 2017
6.587
6.753
6.539
6.555
288,837
-0.00(-0.05%)
Apr 18, 2017
6.529
6.584
6.529
6.558
94,128
+0.03(+0.49%)
Apr 17, 2017
6.619
6.635
6.459
6.526
128,245
-0.06(-0.87%)
Apr 13, 2017
6.664
6.772
6.523
6.584
196,385
-0.08(-1.20%)
Apr 12, 2017
6.903
6.948
6.571
6.664
499,981
-0.21(-3.02%)
Apr 11, 2017
6.957
7.003
6.700
6.872
319,161
-0.10(-1.50%)
Apr 10, 2017
6.786
6.986
6.770
6.976
307,210
+0.22(+3.28%)
Apr 07, 2017
6.795
6.830
6.737
6.754
204,832
-0.04(-0.61%)
Apr 06, 2017
6.887
6.953
6.792
6.795
249,320
-0.02(-0.33%)
Apr 05, 2017
6.795
6.843
6.773
6.818
170,789
+0.01(+0.19%)
Apr 04, 2017
6.757
6.843
6.748
6.805
285,601
+0.07(+1.02%)
Apr 03, 2017
6.811
6.811
6.621
6.737
447,053
+0.13(+1.99%)
Mar 31, 2017
6.476
6.650
6.418
6.605
723,898
+0.19(+3.01%)
Mar 30, 2017
6.380
6.661
6.320
6.412
1,590,218
+0.26(+4.22%)
Mar 29, 2017
6.171
6.171
6.114
6.152
62,666
+0.01(+0.15%)
Mar 28, 2017
6.162
6.162
6.130
6.143
48,708
-0.00(-0.05%)
Mar 27, 2017
6.162
6.187
6.126
6.146
33,755
-0.02(-0.26%)
Mar 24, 2017
6.146
6.171
6.114
6.162
111,399
+0.02(+0.26%)
Mar 23, 2017
6.171
6.171
6.124
6.146
86,141
-0.03(-0.46%)
Mar 22, 2017
6.118
6.216
6.118
6.175
80,491
+0.05(+0.88%)
Mar 21, 2017
6.228
6.228
6.114
6.121
118,198
-0.10(-1.58%)
Mar 20, 2017
6.219
6.224
6.158
6.219
83,761
+0.03(+0.56%)
Mar 17, 2017
6.125
6.225
6.124
6.184
102,640
+0.01(+0.21%)
Mar 16, 2017
6.019
6.247
6.019
6.171
198,323
+0.13(+2.10%)
Mar 15, 2017
5.994
6.051
5.947
6.045
155,625
+0.11(+1.81%)
Mar 14, 2017
6.007
6.013
5.921
5.937
155,865
-0.07(-1.21%)
Mar 13, 2017
6.038
6.051
5.991
6.010
124,609
+0.02(+0.37%)
Mar 10, 2017
5.972
6.094
5.972
5.988
167,129
+0.00(+0.00%)
Mar 09, 2017
6.047
6.082
5.963
5.988
130,282
-0.06(-0.98%)
Mar 08, 2017
6.044
6.047
5.956
6.047
114,728
+0.05(+0.76%)
Mar 07, 2017
5.972
6.047
5.969
6.002
75,620
+0.04(+0.66%)
Mar 06, 2017
5.959
6.022
5.947
5.963
258,456
-0.07(-1.14%)
Mar 03, 2017
5.934
6.044
5.917
6.032
256,495
+0.13(+2.26%)
Mar 02, 2017
5.830
5.926
5.802
5.898
125,651
+0.06(+1.06%)
Mar 01, 2017
5.833
6.002
5.758
5.836
256,717
-0.01(-0.21%)
Feb 28, 2017
5.898
5.957
5.805
5.848
203,024
-0.03(-0.53%)
Feb 27, 2017
5.861
5.960
5.818
5.879
256,591
+0.08(+1.45%)
Feb 24, 2017
5.575
5.900
5.575
5.796
382,691
+0.24(+4.30%)
Feb 23, 2017
5.554
5.579
5.510
5.557
90,909
+0.01(+0.22%)
Feb 22, 2017
5.554
5.581
5.464
5.544
164,112
-0.01(-0.22%)
Feb 21, 2017
5.535
5.582
5.529
5.557
125,951
+0.03(+0.56%)
Feb 17, 2017
5.526
5.526
5.526
0
+0.00(+0.00%)
Feb 16, 2017
5.504
5.544
5.488
5.526
87,586
+0.03(+0.51%)
Feb 15, 2017
5.507
5.538
5.498
5.498
88,831
-0.00(-0.06%)
Feb 14, 2017
5.491
5.507
5.470
5.501
92,125
+0.04(+0.74%)
Feb 13, 2017
5.470
5.527
5.461
5.461
93,904
+0.01(+0.11%)
Feb 10, 2017
5.523
5.562
5.423
5.454
148,435
-0.05(-0.90%)
Feb 09, 2017
5.551
5.551
5.476
5.504
96,759
-0.02(-0.28%)
Feb 08, 2017
5.516
5.585
5.479
5.520
172,008
-0.02(-0.34%)
Feb 07, 2017
5.430
5.544
5.402
5.538
253,201
+0.12(+2.18%)
Feb 06, 2017
5.423
5.454
5.408
5.420
111,747
+0.00(+0.06%)
Feb 03, 2017
5.426
5.430
5.414
5.417
160,747
-0.00(-0.06%)
Feb 02, 2017
5.426
5.430
5.402
5.420
83,084
+0.01(+0.23%)
Feb 01, 2017
5.374
5.417
5.343
5.408
158,633
+0.02(+0.35%)
Jan 31, 2017
5.399
5.420
5.358
5.389
92,079
-0.00(-0.06%)
Jan 30, 2017
5.360
5.395
5.352
5.392
67,014
+0.02(+0.46%)
Jan 27, 2017
5.389
5.404
5.361
5.368
107,205
+0.01(+0.12%)
Jan 26, 2017
5.371
5.392
5.352
5.361
175,957
+0.01(+0.12%)
Jan 25, 2017
5.361
5.368
5.340
5.355
162,400
-0.01(-0.23%)
Jan 24, 2017
5.343
5.380
5.321
5.368
121,396
+0.02(+0.34%)
Jan 23, 2017
5.327
5.352
5.324
5.349
67,694
+0.02(+0.29%)
Jan 20, 2017
5.352
5.364
5.324
5.333
54,550
-0.02(-0.29%)
Jan 19, 2017
5.306
5.352
5.306
5.349
282,199
+0.06(+1.11%)
Jan 18, 2017
5.264
5.306
5.264
5.290
234,584
+0.02(+0.41%)
Jan 17, 2017
5.259
5.319
5.238
5.268
321,717
+0.02(+0.41%)
Jan 13, 2017
5.247
5.247
5.247
0
+0.01(+0.24%)
Jan 12, 2017
5.259
5.259
5.226
5.234
118,489
+0.00(+0.00%)
Jan 11, 2017
5.197
5.239
5.188
5.234
91,209
+0.03(+0.54%)
Jan 10, 2017
5.212
5.240
5.181
5.206
133,844
-0.03(-0.54%)
Jan 09, 2017
5.228
5.243
5.212
5.234
81,189
+0.01(+0.12%)
Jan 06, 2017
5.225
5.246
5.212
5.228
80,879
+0.01(+0.12%)
Jan 05, 2017
5.240
5.243
5.194
5.222
130,427
-0.02(-0.36%)
Jan 04, 2017
5.209
5.243
5.192
5.240
122,077
+0.04(+0.84%)
Jan 03, 2017
5.222
5.248
5.184
5.197
110,841
+0.01(+0.24%)
Dec 30, 2016
5.184
5.184
5.184
0
-0.07(-1.30%)
Dec 29, 2016
5.274
5.274
5.216
5.253
113,426
-0.01(-0.12%)
Dec 28, 2016
5.228
5.284
5.216
5.259
105,607
+0.03(+0.59%)
Dec 27, 2016
5.249
5.263
5.198
5.228
410,651
-0.01(-0.23%)
Dec 23, 2016
5.240
5.240
5.240
0
+0.01(+0.17%)
Dec 22, 2016
5.198
5.269
5.198
5.231
93,466
+0.03(+0.52%)
Dec 21, 2016
5.204
5.271
5.198
5.204
153,307
-0.01(-0.12%)
Dec 20, 2016
5.177
5.237
5.129
5.210
174,131
+0.06(+1.10%)
Dec 19, 2016
5.213
5.213
5.153
5.153
169,355
-0.04(-0.86%)
Dec 16, 2016
5.183
5.237
5.162
5.198
189,642
+0.04(+0.70%)
Dec 15, 2016
5.182
5.222
5.153
5.162
255,875
-0.01(-0.12%)
Dec 14, 2016
5.198
5.198
5.153
5.168
145,619
-0.04(-0.86%)
Dec 13, 2016
5.207
5.243
5.183
5.213
137,288
+0.01(+0.29%)
Dec 12, 2016
5.183
5.240
5.183
5.198
321,247
+0.00(+0.00%)
Dec 09, 2016
5.192
5.208
5.168
5.198
326,844
-0.00(-0.06%)
Dec 08, 2016
5.168
5.258
5.123
5.201
2,286,023
-0.18(-3.39%)
Dec 07, 2016
5.393
5.393
5.378
5.384
55,251
-0.01(-0.17%)
Dec 06, 2016
5.387
5.393
5.359
5.393
67,591
+0.01(+0.17%)
Dec 05, 2016
5.387
5.393
5.375
5.384
85,822
+0.00(+0.00%)
Dec 02, 2016
5.356
5.393
5.356
5.384
77,848
+0.02(+0.45%)
Dec 01, 2016
5.327
5.384
5.303
5.360
141,307
+0.03(+0.51%)
Nov 30, 2016
5.309
5.357
5.306
5.333
129,695
+0.02(+0.45%)
Nov 29, 2016
5.354
5.354
5.306
5.309
38,712
-0.05(-0.89%)
Nov 28, 2016
5.351
5.363
5.295
5.357
49,563
+0.02(+0.34%)
Nov 25, 2016
5.324
5.387
5.324
5.339
43,281
+0.01(+0.28%)
Nov 23, 2016
5.324
5.324
5.324
0
-0.00(-0.06%)
Nov 22, 2016
5.288
5.357
5.273
5.327
80,054
+0.05(+0.97%)
Nov 21, 2016
5.288
5.288
5.246
5.276
86,196
+0.01(+0.11%)
Nov 18, 2016
5.288
5.300
5.243
5.270
55,625
-0.02(-0.34%)
Nov 17, 2016
5.201
5.339
5.201
5.288
280,568
+0.04(+0.86%)
Nov 16, 2016
5.138
5.333
5.138
5.243
208,000
+0.09(+1.74%)
Nov 15, 2016
5.069
5.153
5.062
5.153
110,061
+0.10(+1.96%)
Nov 14, 2016
4.949
5.057
4.949
5.054
38,218
+0.09(+1.87%)
Nov 11, 2016
4.865
4.964
4.865
4.961
82,394
+0.08(+1.72%)
Nov 10, 2016
4.895
4.904
4.865
4.877
117,725
+0.01(+0.31%)
Nov 09, 2016
4.859
4.973
4.832
4.862
106,750
-0.01(-0.12%)
Nov 08, 2016
4.898
4.952
4.865
4.868
73,245
-0.01(-0.31%)
Nov 07, 2016
4.928
4.964
4.880
4.883
221,762
-0.01(-0.18%)
Nov 04, 2016
4.883
4.946
4.883
4.892
62,344
+0.02(+0.49%)
Nov 03, 2016
5.009
5.066
4.868
4.868
62,504
-0.12(-2.40%)
Nov 02, 2016
5.012
5.015
4.988
4.988
30,831
-0.01(-0.24%)
Nov 01, 2016
5.024
5.079
4.955
5.000
60,211
-0.00(-0.06%)
Oct 31, 2016
5.033
5.076
4.991
5.003
119,027
-0.03(-0.54%)
Oct 28, 2016
5.048
5.067
5.006
5.030
51,562
+0.02(+0.45%)
Oct 27, 2016
5.024
5.061
5.003
5.008
79,707
-0.03(-0.51%)
Oct 26, 2016
5.107
5.107
5.015
5.033
107,745
+0.00(+0.00%)
Oct 25, 2016
5.105
5.129
5.027
5.033
95,629
-0.07(-1.35%)
Oct 24, 2016
5.093
5.138
5.090
5.102
74,286
+0.01(+0.18%)
Oct 21, 2016
5.078
5.093
5.072
5.093
74,881
+0.00(+0.06%)
Oct 20, 2016
5.102
5.102
5.069
5.090
76,246
-0.00(-0.06%)
Oct 19, 2016
5.090
5.114
5.072
5.093
78,485
+0.03(+0.59%)
Oct 18, 2016
5.066
5.090
5.060
5.063
97,658
+0.00(+0.06%)
Oct 17, 2016
5.036
5.084
5.036
5.060
54,597
+0.04(+0.78%)
Oct 14, 2016
5.033
5.090
5.021
5.021
46,359
-0.01(-0.24%)
Oct 13, 2016
5.048
5.048
5.006
5.033
59,300
-0.01(-0.18%)
Oct 12, 2016
5.045
5.060
5.036
5.042
32,477
-0.03(-0.53%)
Oct 11, 2016
5.059
5.099
5.048
5.069
47,133
-0.01(-0.29%)
Oct 10, 2016
5.063
5.099
5.033
5.084
53,699
+0.01(+0.30%)
Oct 07, 2016
5.063
5.153
5.033
5.069
50,838
+0.01(+0.12%)
Oct 06, 2016
5.093
5.096
5.045
5.063
30,921
-0.05(-1.00%)
Oct 05, 2016
5.120
5.120
5.051
5.114
102,274
+0.07(+1.37%)
Oct 04, 2016
5.057
5.098
5.036
5.045
51,259
-0.08(-1.58%)
Oct 03, 2016
5.123
5.153
5.096
5.126
45,641
-0.01(-0.29%)
Sep 30, 2016
5.093
5.153
5.093
5.141
70,014
+0.10(+1.90%)
Sep 29, 2016
5.033
5.186
5.033
5.045
150,539
-0.02(-0.47%)
Sep 28, 2016
5.003
5.093
4.982
5.069
121,891
+0.07(+1.32%)
Sep 27, 2016
5.084
5.104
4.974
5.003
159,831
-0.09(-1.70%)
Sep 26, 2016
5.102
5.119
5.078
5.090
179,450
-0.01(-0.28%)
Sep 23, 2016
5.061
5.104
5.061
5.104
48,221
-0.00(-0.06%)
Sep 22, 2016
5.076
5.110
5.029
5.107
113,231
+0.02(+0.46%)
Sep 21, 2016
5.070
5.090
5.018
5.084
126,426
-0.04(-0.73%)
Sep 20, 2016
5.093
5.168
5.093
5.122
68,397
+0.04(+0.85%)
Sep 19, 2016
5.119
5.188
5.031
5.078
60,106
-0.06(-1.18%)
Sep 16, 2016
4.916
5.154
4.916
5.139
60,469
+0.18(+3.62%)
Sep 15, 2016
4.919
4.989
4.914
4.960
48,799
+0.05(+1.06%)
Sep 14, 2016
4.983
4.983
4.898
4.908
23,602
-0.01(-0.24%)
Sep 13, 2016
4.974
5.081
4.916
4.919
96,084
-0.07(-1.33%)
Sep 12, 2016
4.925
5.023
4.786
4.986
277,022
+0.03(+0.58%)
Sep 09, 2016
5.058
5.191
4.885
4.957
189,208
-0.13(-2.61%)
Sep 08, 2016
5.154
5.203
5.038
5.090
123,231
-0.06(-1.12%)
Sep 07, 2016
5.206
5.206
5.148
5.148
25,902
-0.02(-0.34%)
Sep 06, 2016
5.203
5.206
5.119
5.165
191,297
-0.03(-0.67%)
Sep 02, 2016
5.119
5.200
5.200
5.200
70,884
+0.08(+1.58%)
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
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.