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

(OP: ECRAF )

1.005 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 2, 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 (%)
Apr 28, 2023 1.500 1.550 1.500 1.550 10,772 -0.01(-0.65%)
Apr 27, 2023 1.560 1.560 1.560 1.560 1,116 +0.04(+2.30%)
Apr 25, 2023 1.525 0 -0.04(-2.80%)
Apr 24, 2023 1.569 1.569 1.569 1.569 327 +0.04(+2.55%)
Apr 21, 2023 1.545 1.545 1.500 1.530 26,900 -0.03(-1.92%)
Apr 20, 2023 1.560 1.560 1.560 1.560 3,605 -0.01(-0.95%)
Apr 19, 2023 1.564 1.575 1.564 1.575 5,821 +0.01(+0.64%)
Apr 18, 2023 1.540 1.565 1.540 1.565 2,500 -0.01(-0.32%)
Apr 17, 2023 1.580 1.580 1.570 1.570 5,797 +0.01(+0.64%)
Apr 14, 2023 1.556 1.560 1.556 1.560 9,200 +0.00(+0.16%)
Apr 13, 2023 1.590 1.590 1.558 1.558 10,151 +0.02(+1.60%)
Apr 12, 2023 1.560 1.560 1.533 1.533 20,262 -0.00(-0.28%)
Apr 11, 2023 1.520 1.580 1.520 1.537 57,075 +0.03(+1.80%)
Apr 10, 2023 1.540 1.540 1.510 1.510 964 +0.05(+3.42%)
Apr 06, 2023 1.480 1.480 1.460 1.460 24,068 -0.01(-0.67%)
Apr 05, 2023 1.470 1.480 1.455 1.470 44,510 -0.09(-5.77%)
Apr 04, 2023 1.530 1.560 1.490 1.560 27,257 +0.03(+1.96%)
Apr 03, 2023 1.520 1.530 1.494 1.530 61,667 +0.05(+3.38%)
Mar 31, 2023 1.470 1.480 1.455 1.480 60,207 +0.00(+0.00%)
Mar 30, 2023 1.460 1.480 1.450 1.480 137,632 -0.12(-7.50%)
Mar 29, 2023 1.552 1.600 1.550 1.600 67,402 +0.13(+8.84%)
Mar 28, 2023 1.480 1.480 1.444 1.470 39,786 -0.02(-1.34%)
Mar 27, 2023 1.450 1.490 1.449 1.490 8,096 +0.06(+4.20%)
Mar 24, 2023 1.370 1.460 1.370 1.430 15,800 -0.04(-2.85%)
Mar 23, 2023 1.490 1.500 1.460 1.472 36,592 -0.06(-3.79%)
Mar 22, 2023 1.480 1.530 1.480 1.530 10,901 +0.02(+1.32%)
Mar 21, 2023 1.510 1.510 1.510 1.510 8,640 +0.05(+3.42%)
Mar 20, 2023 1.460 1.460 1.460 1.460 500 +0.07(+5.04%)
Mar 16, 2023 1.390 0 +0.00(+0.00%)
Mar 15, 2023 1.410 1.430 1.390 1.390 23,834 -0.12(-7.95%)
Mar 14, 2023 1.500 1.510 1.485 1.510 16,264 -0.02(-1.63%)
Mar 13, 2023 1.478 1.560 1.477 1.535 22,691 +0.00(+0.33%)
Mar 10, 2023 1.530 1.530 1.530 1.530 1,730 -0.02(-1.51%)
Mar 09, 2023 1.550 1.553 1.510 1.553 10,293 -0.01(-0.42%)
Mar 08, 2023 1.600 1.600 1.559 1.560 51,395 -0.04(-2.50%)
Mar 07, 2023 1.630 1.630 1.586 1.600 36,339 -0.05(-3.03%)
Mar 06, 2023 1.690 1.700 1.642 1.650 52,955 +0.01(+0.43%)
Mar 03, 2023 1.680 1.690 1.643 1.643 47,628 +0.00(+0.12%)
Mar 02, 2023 1.641 1.641 1.641 1.641 16,027 -0.02(-1.43%)
Mar 01, 2023 1.665 1.665 1.665 1.665 12,017 +0.02(+1.20%)
Feb 27, 2023 1.645 299 -0.02(-1.50%)
Feb 24, 2023 1.670 1.670 1.635 1.670 87,691 -0.01(-0.60%)
Feb 23, 2023 1.710 1.710 1.663 1.680 13,524 +0.03(+1.82%)
Feb 22, 2023 1.635 1.672 1.635 1.650 11,063 -0.07(-4.07%)
Feb 21, 2023 1.720 1.720 1.720 1.720 12,518 -0.02(-1.15%)
Feb 17, 2023 1.650 1.740 1.610 1.740 39,592 +0.07(+4.19%)
Feb 16, 2023 1.690 1.690 1.670 1.670 5,944 -0.04(-2.34%)
Feb 15, 2023 1.720 1.720 1.690 1.710 13,710 -0.03(-1.44%)
Feb 14, 2023 1.735 1.735 1.735 1.735 801 -0.00(-0.29%)
Feb 13, 2023 1.740 1.740 1.725 1.740 19,180 -0.05(-2.79%)
Feb 10, 2023 1.700 1.790 1.700 1.790 1,730 +0.09(+5.29%)
Feb 09, 2023 1.800 1.800 1.700 1.700 3,355 -0.04(-2.30%)
Feb 08, 2023 1.780 1.780 1.740 1.740 924 -0.07(-3.87%)
Feb 07, 2023 1.810 1.810 1.800 1.810 8,015 +0.04(+2.26%)
Feb 06, 2023 1.760 1.770 1.760 1.770 20,950 +0.04(+2.31%)
Feb 03, 2023 1.800 1.880 1.730 1.730 25,366 -0.06(-3.62%)
Feb 02, 2023 1.795 1.795 1.795 1.795 3,880 +0.04(+2.57%)
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.