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

(NY: EP )

4.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 24, 2024 5.450 5.505 4.930 4.980 101,740 -0.47(-8.62%)
Apr 23, 2024 5.310 5.740 5.310 5.450 132,244 +0.12(+2.25%)
Apr 22, 2024 5.260 5.820 5.150 5.330 105,167 +0.07(+1.33%)
Apr 19, 2024 4.860 5.450 4.860 5.260 69,579 +0.43(+8.90%)
Apr 18, 2024 5.150 5.200 4.770 4.830 75,203 -0.29(-5.66%)
Apr 17, 2024 5.300 5.434 5.000 5.120 39,977 -0.17(-3.21%)
Apr 16, 2024 5.120 5.350 5.120 5.290 46,672 +0.17(+3.32%)
Apr 15, 2024 5.510 5.570 5.120 5.120 83,035 -0.33(-6.06%)
Apr 12, 2024 5.610 5.830 5.450 5.450 79,769 -0.20(-3.54%)
Apr 11, 2024 5.660 5.970 5.230 5.650 56,537 -0.02(-0.35%)
Apr 10, 2024 5.810 5.810 5.400 5.670 91,714 -0.33(-5.50%)
Apr 09, 2024 6.120 6.120 5.900 6.000 79,588 -0.08(-1.32%)
Apr 08, 2024 5.800 6.130 5.800 6.080 171,495 +0.28(+4.83%)
Apr 05, 2024 5.470 5.910 5.470 5.800 43,493 +0.32(+5.84%)
Apr 04, 2024 5.390 5.710 5.370 5.480 68,734 +0.12(+2.24%)
Apr 03, 2024 5.270 5.440 5.205 5.360 44,136 +0.07(+1.32%)
Apr 02, 2024 5.000 5.410 4.920 5.290 58,217 +0.29(+5.80%)
Apr 01, 2024 5.250 5.250 4.910 5.000 39,733 -0.11(-2.15%)
Mar 28, 2024 4.920 5.344 4.870 5.110 52,584 +0.14(+2.82%)
Mar 27, 2024 5.070 5.070 4.760 4.970 53,517 +0.24(+5.07%)
Mar 26, 2024 5.150 5.285 4.610 4.730 76,376 -0.39(-7.62%)
Mar 25, 2024 5.300 5.300 5.090 5.120 31,868 -0.18(-3.40%)
Mar 22, 2024 5.230 5.608 5.140 5.300 26,097 +0.06(+1.15%)
Mar 21, 2024 5.410 5.500 5.145 5.240 28,568 -0.28(-5.07%)
Mar 20, 2024 5.310 5.600 5.000 5.520 47,928 +0.30(+5.75%)
Mar 19, 2024 5.410 5.465 5.200 5.220 37,173 -0.21(-3.87%)
Mar 18, 2024 5.600 5.762 5.380 5.430 37,836 -0.12(-2.16%)
Mar 15, 2024 5.560 5.700 5.520 5.550 90,446 -0.10(-1.77%)
Mar 14, 2024 5.890 5.890 5.530 5.650 55,451 -0.26(-4.40%)
Mar 13, 2024 5.780 5.910 5.690 5.910 23,350 +0.18(+3.14%)
Mar 12, 2024 5.850 6.020 5.720 5.730 29,706 -0.09(-1.55%)
Mar 11, 2024 5.870 6.050 5.810 5.820 36,028 +0.04(+0.69%)
Mar 08, 2024 5.810 6.050 5.690 5.780 65,474 -0.01(-0.17%)
Mar 07, 2024 5.870 5.870 5.690 5.790 19,288 -0.05(-0.86%)
Mar 06, 2024 5.730 6.070 5.605 5.840 69,903 +0.11(+1.92%)
Mar 05, 2024 5.510 5.840 5.510 5.730 29,017 +0.22(+3.99%)
Mar 04, 2024 5.700 5.700 5.380 5.510 51,988 -0.18(-3.16%)
Mar 01, 2024 5.920 6.070 5.650 5.690 50,208 -0.24(-4.05%)
Feb 29, 2024 5.990 6.094 5.800 5.930 183,662 +0.06(+1.02%)
Feb 28, 2024 6.010 6.050 5.820 5.870 28,625 +0.02(+0.34%)
Feb 27, 2024 5.950 5.960 5.760 5.850 18,854 -0.09(-1.52%)
Feb 26, 2024 5.810 6.040 5.810 5.940 41,893 +0.11(+1.89%)
Feb 23, 2024 5.960 6.175 5.700 5.830 40,548 -0.15(-2.51%)
Feb 22, 2024 5.790 6.260 5.780 5.980 76,694 +0.29(+5.10%)
Feb 21, 2024 5.750 5.910 5.690 5.690 41,847 -0.06(-1.04%)
Feb 20, 2024 6.190 6.238 5.750 5.750 42,439 -0.46(-7.41%)
Feb 16, 2024 6.440 6.602 6.200 6.210 21,548 -0.22(-3.42%)
Feb 15, 2024 6.080 6.670 6.060 6.430 70,302 +0.30(+4.89%)
Feb 14, 2024 5.950 6.334 5.950 6.130 16,875 +0.20(+3.37%)
Feb 13, 2024 6.000 6.210 5.930 5.930 43,875 +0.00(+0.00%)
Feb 12, 2024 6.060 6.770 5.930 5.930 33,141 -0.07(-1.17%)
Feb 09, 2024 6.080 6.284 5.950 6.000 39,789 -0.09(-1.48%)
Feb 08, 2024 6.060 6.310 6.040 6.090 32,525 +0.02(+0.33%)
Feb 07, 2024 6.120 6.285 6.040 6.070 39,858 +0.00(+0.00%)
Feb 06, 2024 6.390 6.550 6.050 6.070 65,468 -0.15(-2.41%)
Feb 05, 2024 6.420 6.630 6.180 6.220 72,947 -0.29(-4.45%)
Feb 02, 2024 6.490 6.790 6.490 6.510 23,416 -0.01(-0.15%)
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.