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
)
10.21
+0.01 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024
9.828
9.838
9.780
9.799
711,475
-0.02(-0.20%)
Mar 27, 2024
9.770
9.818
9.751
9.818
641,597
+0.08(+0.80%)
Mar 26, 2024
9.712
9.780
9.707
9.741
900,160
+0.04(+0.40%)
Mar 25, 2024
9.702
9.717
9.683
9.702
695,574
+0.01(+0.10%)
Mar 22, 2024
9.712
9.722
9.683
9.692
965,345
+0.00(+0.00%)
Mar 21, 2024
9.731
9.751
9.673
9.692
848,676
+0.00(+0.00%)
Mar 20, 2024
9.712
9.741
9.683
9.692
639,093
+0.00(+0.00%)
Mar 19, 2024
9.712
9.741
9.673
9.692
632,858
-0.01(-0.10%)
Mar 18, 2024
9.857
9.857
9.683
9.702
842,900
-0.12(-1.18%)
Mar 15, 2024
9.925
9.925
9.799
9.818
472,536
-0.01(-0.10%)
Mar 14, 2024
9.944
9.950
9.760
9.828
601,689
-0.12(-1.17%)
Mar 13, 2024
9.867
10.00
9.848
9.944
740,218
+0.08(+0.79%)
Mar 12, 2024
9.770
9.867
9.723
9.867
925,035
+0.11(+1.09%)
Mar 11, 2024
9.731
9.760
9.702
9.760
370,985
+0.01(+0.10%)
Mar 08, 2024
9.789
9.789
9.731
9.751
554,610
-0.03(-0.30%)
Mar 07, 2024
9.731
9.789
9.692
9.780
728,186
+0.26(+2.75%)
Mar 06, 2024
9.527
9.527
9.480
9.518
1,317,673
+0.05(+0.50%)
Mar 05, 2024
9.480
9.480
9.434
9.471
1,235,784
+0.00(+0.00%)
Mar 04, 2024
9.527
9.535
9.462
9.471
739,124
-0.04(-0.39%)
Mar 01, 2024
9.490
9.509
9.443
9.509
695,048
+0.05(+0.50%)
Feb 29, 2024
9.480
9.490
9.434
9.462
664,738
+0.02(+0.20%)
Feb 28, 2024
9.434
9.443
9.424
9.443
312,936
+0.01(+0.10%)
Feb 27, 2024
9.452
9.471
9.424
9.434
477,336
-0.01(-0.10%)
Feb 26, 2024
9.471
9.471
9.424
9.443
504,547
+0.00(+0.00%)
Feb 23, 2024
9.443
9.495
9.415
9.443
456,651
-0.04(-0.40%)
Feb 22, 2024
9.387
9.499
9.358
9.480
797,123
+0.14(+1.51%)
Feb 21, 2024
9.349
9.358
9.312
9.340
446,730
+0.02(+0.20%)
Feb 20, 2024
9.358
9.364
9.302
9.321
476,779
-0.03(-0.30%)
Feb 16, 2024
9.358
9.358
9.330
9.349
412,871
-0.01(-0.10%)
Feb 15, 2024
9.405
9.443
9.340
9.358
660,021
-0.03(-0.30%)
Feb 14, 2024
9.312
9.392
9.302
9.387
495,094
+0.09(+1.01%)
Feb 13, 2024
9.293
9.330
9.218
9.293
584,475
-0.04(-0.40%)
Feb 12, 2024
9.330
9.368
9.293
9.330
468,536
+0.00(+0.00%)
Feb 09, 2024
9.349
9.354
9.255
9.330
511,808
-0.03(-0.30%)
Feb 08, 2024
9.321
9.367
9.199
9.358
1,050,763
+0.04(+0.40%)
Feb 07, 2024
9.339
9.339
9.312
9.321
732,340
+0.01(+0.10%)
Feb 06, 2024
9.339
9.339
9.284
9.312
870,178
+0.02(+0.20%)
Feb 05, 2024
9.330
9.362
9.284
9.293
1,785,796
-0.02(-0.20%)
Feb 02, 2024
9.321
9.349
9.293
9.312
936,403
-0.01(-0.10%)
Feb 01, 2024
9.312
9.395
9.293
9.321
1,262,521
+0.03(+0.30%)
Jan 31, 2024
9.349
9.358
9.284
9.293
645,148
-0.05(-0.49%)
Jan 30, 2024
9.330
9.353
9.302
9.339
552,733
+0.02(+0.20%)
Jan 29, 2024
9.293
9.349
9.275
9.321
740,678
+0.04(+0.40%)
Jan 26, 2024
9.349
9.367
9.265
9.284
461,170
-0.06(-0.59%)
Jan 25, 2024
9.395
9.402
9.293
9.339
578,142
-0.02(-0.20%)
Jan 24, 2024
9.358
9.423
9.330
9.358
592,675
+0.03(+0.30%)
Jan 23, 2024
9.275
9.349
9.238
9.330
582,067
+0.06(+0.60%)
Jan 22, 2024
9.145
9.275
9.132
9.275
399,907
+0.16(+1.72%)
Jan 19, 2024
9.081
9.192
9.081
9.118
615,106
+0.04(+0.41%)
Jan 18, 2024
9.145
9.145
9.058
9.081
423,513
-0.03(-0.30%)
Jan 17, 2024
9.219
9.219
9.064
9.108
560,570
-0.14(-1.50%)
Jan 16, 2024
9.192
9.302
9.118
9.247
878,082
+0.12(+1.32%)
Jan 12, 2024
9.016
9.173
9.016
9.127
514,869
+0.09(+1.02%)
Jan 11, 2024
9.035
9.071
8.905
9.035
592,927
-0.02(-0.20%)
Jan 10, 2024
9.099
9.192
8.993
9.053
913,549
-0.05(-0.51%)
Jan 09, 2024
9.045
9.236
9.017
9.099
1,220,508
+0.05(+0.50%)
Jan 08, 2024
8.890
9.072
8.878
9.054
1,082,410
+0.18(+2.05%)
Jan 05, 2024
8.854
8.872
8.781
8.872
1,183,797
+0.05(+0.51%)
Jan 04, 2024
8.817
8.854
8.781
8.826
1,065,331
+0.03(+0.31%)
Jan 03, 2024
8.781
8.817
8.699
8.799
892,628
+0.02(+0.21%)
Jan 02, 2024
8.627
8.781
8.592
8.781
774,840
+0.15(+1.68%)
Dec 29, 2023
8.717
8.717
8.590
8.636
637,668
-0.06(-0.73%)
Dec 28, 2023
8.590
8.717
8.572
8.699
735,053
+0.13(+1.48%)
Dec 27, 2023
8.527
8.581
8.508
8.572
710,966
+0.05(+0.64%)
Dec 26, 2023
8.517
8.527
8.499
8.517
697,030
+0.05(+0.54%)
Dec 22, 2023
8.463
8.508
8.448
8.472
858,318
+0.02(+0.22%)
Dec 21, 2023
8.454
8.499
8.436
8.454
557,740
+0.05(+0.54%)
Dec 20, 2023
8.472
8.536
8.408
8.408
720,933
-0.06(-0.75%)
Dec 19, 2023
8.499
8.572
8.463
8.472
869,425
-0.08(-0.96%)
Dec 18, 2023
8.599
8.608
8.499
8.554
681,611
-0.04(-0.42%)
Dec 15, 2023
8.636
8.636
8.527
8.590
590,257
+0.00(+0.00%)
Dec 14, 2023
8.654
8.681
8.536
8.590
1,108,635
-0.06(-0.74%)
Dec 13, 2023
8.499
8.772
8.486
8.654
902,402
+0.08(+0.95%)
Dec 12, 2023
8.527
8.581
8.381
8.572
992,741
+0.09(+1.07%)
Dec 11, 2023
8.681
8.681
8.463
8.481
1,198,567
-0.18(-2.10%)
Dec 08, 2023
8.681
8.708
8.572
8.663
727,277
-0.02(-0.21%)
Dec 07, 2023
8.601
8.735
8.601
8.681
934,591
+0.09(+1.04%)
Dec 06, 2023
8.601
8.643
8.538
8.592
796,142
-0.04(-0.41%)
Dec 05, 2023
8.583
8.627
8.498
8.627
1,050,692
+0.07(+0.84%)
Dec 04, 2023
8.511
8.565
8.426
8.556
1,103,975
+0.05(+0.63%)
Dec 01, 2023
8.449
8.511
8.395
8.502
1,136,383
+0.08(+0.96%)
Nov 30, 2023
8.475
8.475
8.386
8.422
550,263
+0.00(+0.00%)
Nov 29, 2023
8.413
8.538
8.404
8.422
1,054,426
+0.02(+0.21%)
Nov 28, 2023
8.449
8.449
8.404
8.404
376,422
-0.02(-0.21%)
Nov 27, 2023
8.493
8.511
8.413
8.422
716,000
-0.06(-0.74%)
Nov 24, 2023
8.449
8.484
8.413
8.484
164,703
+0.04(+0.53%)
Nov 22, 2023
8.520
8.520
8.404
8.440
409,603
-0.05(-0.63%)
Nov 21, 2023
8.529
8.529
8.449
8.493
313,435
-0.01(-0.11%)
Nov 20, 2023
8.493
8.502
8.474
8.502
421,320
+0.02(+0.21%)
Nov 17, 2023
8.636
8.636
8.449
8.484
495,145
-0.10(-1.15%)
Nov 16, 2023
8.583
8.627
8.583
8.583
345,315
+0.00(+0.00%)
Nov 15, 2023
8.565
8.645
8.458
8.583
667,646
+0.03(+0.31%)
Nov 14, 2023
8.556
8.601
8.413
8.556
719,977
+0.11(+1.27%)
Nov 13, 2023
8.440
8.449
8.314
8.449
477,725
+0.01(+0.11%)
Nov 10, 2023
8.520
8.538
8.368
8.440
801,864
+0.03(+0.32%)
Nov 09, 2023
8.606
8.606
8.395
8.413
693,548
+0.03(+0.31%)
Nov 08, 2023
8.361
8.421
8.335
8.386
271,382
+0.00(+0.00%)
Nov 07, 2023
8.447
8.447
8.231
8.386
463,792
-0.03(-0.41%)
Nov 06, 2023
8.611
8.611
8.404
8.421
559,407
-0.14(-1.62%)
Nov 03, 2023
8.438
8.559
8.310
8.559
1,267,141
+0.14(+1.64%)
Nov 02, 2023
8.430
8.447
8.335
8.421
586,913
+0.03(+0.41%)
Nov 01, 2023
8.127
8.395
8.110
8.386
980,714
+0.29(+3.63%)
Oct 31, 2023
7.695
8.118
7.695
8.092
590,258
+0.37(+4.82%)
Oct 30, 2023
7.608
7.721
7.565
7.721
482,616
+0.17(+2.29%)
Oct 27, 2023
7.626
7.729
7.435
7.548
595,927
+0.03(+0.34%)
Oct 26, 2023
7.695
7.729
7.496
7.522
683,833
-0.19(-2.47%)
Oct 25, 2023
7.928
7.928
7.669
7.712
803,102
-0.22(-2.73%)
Oct 24, 2023
7.868
8.006
7.868
7.928
462,283
-0.04(-0.54%)
Oct 23, 2023
8.023
8.075
7.855
7.971
622,385
-0.05(-0.65%)
Oct 20, 2023
8.049
8.075
7.989
8.023
586,668
-0.03(-0.43%)
Oct 19, 2023
8.084
8.110
7.997
8.058
605,546
-0.03(-0.43%)
Oct 18, 2023
8.084
8.170
8.023
8.092
610,695
-0.12(-1.47%)
Oct 17, 2023
8.343
8.343
7.920
8.214
2,099,166
-0.15(-1.76%)
Oct 16, 2023
8.508
8.555
8.326
8.361
607,921
-0.10(-1.23%)
Oct 13, 2023
8.568
8.591
8.404
8.464
464,733
-0.08(-0.91%)
Oct 12, 2023
8.577
8.590
8.430
8.542
549,965
-0.04(-0.50%)
Oct 11, 2023
8.559
8.629
8.525
8.585
323,609
+0.02(+0.20%)
Oct 10, 2023
8.542
8.603
8.516
8.568
404,600
+0.04(+0.51%)
Oct 09, 2023
8.482
8.550
8.482
8.525
509,322
+0.00(+0.00%)
Oct 06, 2023
8.457
8.576
8.270
8.525
1,438,132
+0.02(+0.20%)
Oct 05, 2023
8.508
8.533
8.482
8.508
372,761
-0.04(-0.50%)
Oct 04, 2023
8.533
8.550
8.448
8.550
1,017,554
+0.02(+0.20%)
Oct 03, 2023
8.593
8.601
8.499
8.533
615,702
-0.09(-1.08%)
Oct 02, 2023
8.635
8.669
8.584
8.627
678,744
-0.01(-0.10%)
Sep 29, 2023
8.678
8.678
8.627
8.635
398,205
+0.01(+0.10%)
Sep 28, 2023
8.593
8.652
8.567
8.627
581,126
+0.09(+1.00%)
Sep 27, 2023
8.542
8.584
8.491
8.542
416,688
+0.05(+0.60%)
Sep 26, 2023
8.508
8.538
8.491
8.491
395,464
-0.03(-0.40%)
Sep 25, 2023
8.508
8.542
8.516
8.525
446,278
-0.03(-0.30%)
Sep 22, 2023
8.584
8.627
8.508
8.550
707,524
-0.01(-0.10%)
Sep 21, 2023
8.593
8.601
8.508
8.559
563,852
-0.07(-0.79%)
Sep 20, 2023
8.678
8.684
8.610
8.627
559,438
-0.04(-0.49%)
Sep 19, 2023
8.661
8.678
8.627
8.669
915,140
-0.01(-0.10%)
Sep 18, 2023
8.661
8.686
8.610
8.678
754,710
+0.09(+0.99%)
Sep 15, 2023
8.661
8.678
8.584
8.593
443,770
-0.12(-1.37%)
Sep 14, 2023
8.635
8.746
8.635
8.712
252,583
+0.09(+0.99%)
Sep 13, 2023
8.695
8.763
8.618
8.627
517,086
+0.01(+0.10%)
Sep 12, 2023
8.635
8.635
8.593
8.618
345,510
+0.00(+0.00%)
Sep 11, 2023
8.678
8.720
8.610
8.618
574,824
-0.06(-0.69%)
Sep 08, 2023
8.644
8.678
8.635
8.678
513,820
-0.02(-0.20%)
Sep 07, 2023
8.678
8.712
8.661
8.695
523,334
-0.01(-0.10%)
Sep 06, 2023
8.720
8.737
8.684
8.703
1,125,874
-0.02(-0.19%)
Sep 05, 2023
8.745
8.745
8.687
8.720
713,775
+0.03(+0.39%)
Sep 01, 2023
8.703
8.758
8.645
8.687
461,051
-0.01(-0.10%)
Aug 31, 2023
8.754
8.770
8.687
8.695
678,370
-0.04(-0.48%)
Aug 30, 2023
8.754
8.812
8.682
8.737
690,866
+0.04(+0.48%)
Aug 29, 2023
8.628
8.703
8.611
8.695
447,079
+0.08(+0.97%)
Aug 28, 2023
8.561
8.645
8.544
8.611
600,909
+0.07(+0.78%)
Aug 25, 2023
8.544
8.544
8.502
8.544
283,094
+0.01(+0.10%)
Aug 24, 2023
8.569
8.576
8.511
8.536
353,657
-0.03(-0.29%)
Aug 23, 2023
8.586
8.586
8.548
8.561
266,498
+0.02(+0.20%)
Aug 22, 2023
8.586
8.603
8.536
8.544
191,017
-0.01(-0.10%)
Aug 21, 2023
8.586
8.594
8.527
8.553
427,089
-0.03(-0.29%)
Aug 18, 2023
8.502
8.603
8.495
8.578
404,661
-0.03(-0.29%)
Aug 17, 2023
8.678
8.695
8.527
8.603
730,640
-0.04(-0.48%)
Aug 16, 2023
8.720
8.737
8.594
8.645
655,343
-0.13(-1.53%)
Aug 15, 2023
8.804
8.862
8.750
8.779
514,392
+0.00(+0.00%)
Aug 14, 2023
8.687
8.795
8.645
8.779
708,972
+0.10(+1.16%)
Aug 11, 2023
8.703
8.703
8.653
8.678
486,439
-0.03(-0.29%)
Aug 10, 2023
8.645
8.791
8.628
8.703
626,110
+0.02(+0.19%)
Aug 09, 2023
8.654
8.707
8.596
8.687
739,506
+0.05(+0.57%)
Aug 08, 2023
8.621
8.695
8.571
8.637
514,819
+0.02(+0.29%)
Aug 07, 2023
8.546
8.621
8.497
8.612
597,584
+0.12(+1.46%)
Aug 04, 2023
8.505
8.546
8.439
8.489
1,488,728
-0.01(-0.10%)
Aug 03, 2023
8.497
8.513
8.456
8.497
1,188,787
-0.02(-0.29%)
Aug 02, 2023
8.538
8.538
8.456
8.522
517,177
-0.02(-0.29%)
Aug 01, 2023
8.571
8.579
8.513
8.546
367,291
+0.00(+0.00%)
Jul 31, 2023
8.563
8.588
8.513
8.546
461,831
+0.03(+0.39%)
Jul 28, 2023
8.497
8.530
8.480
8.513
632,981
+0.05(+0.58%)
Jul 27, 2023
8.464
8.505
8.439
8.464
264,869
+0.02(+0.29%)
Jul 26, 2023
8.472
8.480
8.406
8.439
430,748
+0.00(+0.00%)
Jul 25, 2023
8.406
8.447
8.390
8.439
662,909
+0.05(+0.59%)
Jul 24, 2023
8.530
8.538
8.365
8.390
728,482
-0.11(-1.26%)
Jul 21, 2023
8.662
8.662
8.489
8.497
3,007,694
-0.11(-1.25%)
Jul 20, 2023
8.588
8.637
8.588
8.604
442,638
+0.02(+0.29%)
Jul 19, 2023
8.621
8.629
8.571
8.579
522,620
-0.03(-0.38%)
Jul 18, 2023
8.497
8.621
8.497
8.612
792,609
+0.11(+1.26%)
Jul 17, 2023
8.579
8.588
8.464
8.505
747,523
-0.06(-0.67%)
Jul 14, 2023
8.447
8.579
8.388
8.563
441,687
+0.13(+1.57%)
Jul 13, 2023
8.381
8.451
8.348
8.431
366,486
+0.06(+0.69%)
Jul 12, 2023
8.381
8.390
8.249
8.373
961,269
+0.02(+0.30%)
Jul 11, 2023
8.373
8.390
8.340
8.348
318,378
-0.02(-0.20%)
Jul 10, 2023
8.357
8.390
8.332
8.365
547,433
+0.04(+0.50%)
Jul 07, 2023
8.324
8.389
8.307
8.324
1,274,299
-0.01(-0.10%)
Jul 06, 2023
8.348
8.356
8.275
8.332
736,880
-0.03(-0.39%)
Jul 05, 2023
8.307
8.397
8.287
8.364
987,416
+0.10(+1.18%)
Jul 03, 2023
8.283
8.291
8.259
8.267
400,988
+0.02(+0.20%)
Jun 30, 2023
8.283
8.291
8.242
8.251
497,696
+0.02(+0.20%)
Jun 29, 2023
8.462
8.470
8.234
8.234
846,633
-0.21(-2.50%)
Jun 28, 2023
8.413
8.458
8.389
8.445
403,282
+0.06(+0.68%)
Jun 27, 2023
8.340
8.405
8.312
8.389
458,481
+0.09(+1.08%)
Jun 26, 2023
8.291
8.340
8.275
8.299
336,898
+0.02(+0.29%)
Jun 23, 2023
8.275
8.283
8.242
8.275
506,110
+0.00(+0.00%)
Jun 22, 2023
8.283
8.307
8.251
8.275
316,288
-0.01(-0.10%)
Jun 21, 2023
8.315
8.315
8.251
8.283
345,058
-0.04(-0.49%)
Jun 20, 2023
8.315
8.356
8.259
8.324
454,486
-0.03(-0.39%)
Jun 16, 2023
8.380
8.393
8.324
8.356
350,979
-0.02(-0.19%)
Jun 15, 2023
8.380
8.393
8.328
8.372
262,085
+0.02(+0.19%)
Jun 14, 2023
8.445
8.454
8.324
8.356
353,206
-0.10(-1.15%)
Jun 13, 2023
8.640
8.640
8.429
8.454
703,177
-0.20(-2.35%)
Jun 12, 2023
8.616
8.673
8.535
8.657
416,180
+0.00(+0.00%)
Jun 09, 2023
8.770
8.770
8.575
8.657
524,818
-0.04(-0.47%)
Jun 08, 2023
8.729
8.761
8.625
8.697
721,612
+0.02(+0.28%)
Jun 07, 2023
8.513
8.721
8.497
8.673
700,507
+0.23(+2.75%)
Jun 06, 2023
8.177
8.457
8.161
8.441
822,905
+0.30(+3.74%)
Jun 05, 2023
8.193
8.225
8.129
8.137
1,122,477
-0.03(-0.39%)
Jun 02, 2023
8.201
8.241
8.161
8.169
635,456
+0.03(+0.39%)
Jun 01, 2023
8.145
8.161
8.121
8.137
585,042
+0.04(+0.49%)
May 31, 2023
8.241
8.241
8.097
8.097
767,928
-0.10(-1.27%)
May 30, 2023
8.249
8.289
8.169
8.201
638,757
-0.01(-0.10%)
May 26, 2023
8.241
8.257
8.153
8.209
500,507
+0.00(+0.00%)
May 25, 2023
8.369
8.377
8.177
8.209
533,977
-0.16(-1.91%)
May 24, 2023
8.545
8.557
8.361
8.369
454,413
-0.20(-2.33%)
May 23, 2023
8.657
8.705
8.529
8.569
482,065
-0.06(-0.65%)
May 22, 2023
8.689
8.737
8.609
8.625
796,718
-0.05(-0.55%)
May 19, 2023
8.825
8.833
8.673
8.673
496,499
-0.10(-1.19%)
May 18, 2023
8.849
8.857
8.755
8.777
483,832
-0.07(-0.81%)
May 17, 2023
8.905
8.913
8.849
8.849
434,490
-0.03(-0.36%)
May 16, 2023
9.033
9.053
8.849
8.881
851,546
-0.16(-1.77%)
May 15, 2023
9.081
9.137
9.017
9.041
539,795
-0.03(-0.35%)
May 12, 2023
9.065
9.129
8.977
9.073
260,551
+0.07(+0.80%)
May 11, 2023
9.041
9.097
8.993
9.001
359,502
-0.14(-1.57%)
May 10, 2023
9.201
9.201
9.089
9.145
289,673
+0.02(+0.26%)
May 09, 2023
9.232
9.295
9.098
9.121
548,003
-0.09(-1.03%)
May 08, 2023
9.074
9.303
9.034
9.216
760,505
+0.14(+1.57%)
May 05, 2023
9.058
9.074
9.011
9.074
287,889
+0.09(+1.05%)
May 04, 2023
8.940
9.028
8.908
8.979
252,039
-0.04(-0.44%)
May 03, 2023
9.003
9.066
8.932
9.019
321,552
+0.02(+0.26%)
May 02, 2023
8.956
9.019
8.837
8.995
442,697
+0.11(+1.24%)
May 01, 2023
8.995
9.066
8.884
8.884
380,720
-0.11(-1.23%)
Apr 28, 2023
8.979
9.034
8.940
8.995
312,320
+0.06(+0.71%)
Apr 27, 2023
8.853
8.963
8.813
8.932
265,599
+0.11(+1.25%)
Apr 26, 2023
8.853
8.877
8.798
8.821
204,631
+0.00(+0.00%)
Apr 25, 2023
8.908
8.956
8.813
8.821
374,089
-0.15(-1.67%)
Apr 24, 2023
8.948
9.003
8.929
8.971
153,996
+0.02(+0.18%)
Apr 21, 2023
8.956
8.971
8.861
8.956
190,831
+0.06(+0.71%)
Apr 20, 2023
8.908
8.940
8.869
8.892
153,156
-0.03(-0.35%)
Apr 19, 2023
8.821
8.924
8.782
8.924
281,612
+0.09(+0.98%)
Apr 18, 2023
8.853
8.884
8.798
8.837
243,963
+0.02(+0.27%)
Apr 17, 2023
8.829
8.852
8.766
8.813
270,271
+0.00(+0.00%)
Apr 14, 2023
8.924
8.924
8.758
8.813
344,173
-0.12(-1.33%)
Apr 13, 2023
8.861
8.971
8.837
8.932
257,424
+0.08(+0.89%)
Apr 12, 2023
8.908
8.948
8.766
8.853
455,520
+0.06(+0.63%)
Apr 11, 2023
8.813
8.837
8.745
8.798
254,940
+0.05(+0.54%)
Apr 10, 2023
8.687
8.790
8.664
8.750
260,548
+0.02(+0.18%)
Apr 06, 2023
8.750
8.774
8.679
8.735
316,143
-0.05(-0.54%)
Apr 05, 2023
8.782
8.813
8.704
8.782
469,656
+0.00(+0.00%)
Apr 04, 2023
8.844
8.852
8.727
8.782
420,953
-0.06(-0.70%)
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.