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 30, 2024 1.023 0 -0.03(-2.55%)
Apr 29, 2024 1.100 1.100 1.035 1.050 9,000 +0.05(+5.00%)
Apr 25, 2024 1.000 2,500 -0.00(-0.44%)
Apr 22, 2024 1.004 1,238 -0.02(-2.01%)
Apr 19, 2024 1.025 1.025 0.9800 1.025 5,182 +0.01(+1.49%)
Apr 18, 2024 1.010 1.010 1.010 1.010 1,000 +0.00(+0.00%)
Apr 17, 2024 1.010 1.010 1.010 1.010 3,189 -0.08(-7.34%)
Apr 15, 2024 1.090 2,198 -0.00(-0.18%)
Apr 12, 2024 1.060 1.092 1.060 1.092 5,467 +0.03(+3.02%)
Apr 11, 2024 1.060 1.060 1.060 1.060 54,859 -0.02(-1.85%)
Apr 10, 2024 1.030 1.080 1.030 1.080 10,574 +0.04(+3.85%)
Apr 09, 2024 1.050 1.050 1.040 1.040 2,475 +0.04(+4.00%)
Apr 08, 2024 0.9600 1.050 0.9600 1.000 5,630 -0.00(-0.10%)
Apr 05, 2024 1.000 1.030 1.000 1.001 50,894 -0.02(-2.34%)
Apr 04, 2024 1.010 1.025 1.000 1.025 20,200 +0.02(+2.50%)
Apr 03, 2024 0.9800 1.000 0.9756 1.000 28,034 +0.02(+2.03%)
Apr 02, 2024 0.9801 0.9801 0.9801 0.9801 85,540 +0.00(+0.01%)
Apr 01, 2024 1.000 1.000 0.9400 0.9800 45,954 +0.03(+3.48%)
Mar 28, 2024 1.010 1.010 0.9350 0.9470 20,230 -0.04(-3.86%)
Mar 27, 2024 0.9850 0.9850 0.9850 0.9850 3,000 +0.06(+7.07%)
Mar 26, 2024 0.9300 0.9300 0.9125 0.9200 23,256 -0.01(-0.81%)
Mar 25, 2024 0.9300 0.9300 0.9275 0.9275 7,426 +0.01(+0.82%)
Mar 21, 2024 0.9200 0 -0.02(-1.75%)
Mar 20, 2024 0.9080 0.9364 0.8900 0.9364 48,555 +0.03(+3.12%)
Mar 19, 2024 0.9100 0.9100 0.9081 0.9081 63,335 -0.00(-0.21%)
Mar 15, 2024 0.9100 40,869 -0.04(-4.21%)
Mar 13, 2024 0.9500 3,419 +0.01(+1.06%)
Mar 12, 2024 0.9700 0.9778 0.9400 0.9400 1,913 +0.01(+1.08%)
Mar 11, 2024 0.9742 0.9742 0.9100 0.9300 40,479 -0.01(-1.06%)
Mar 06, 2024 0.9400 7,349 -0.01(-1.05%)
Mar 05, 2024 0.9500 0.9500 0.9500 0.9500 30,206 +0.00(+0.00%)
Mar 04, 2024 0.9381 0.9500 0.9150 0.9500 80,871 -0.02(-2.06%)
Mar 01, 2024 0.9500 0.9700 0.9400 0.9700 2,412 +0.05(+5.43%)
Feb 29, 2024 0.9450 0.9450 0.9200 0.9200 5,000 +0.00(+0.00%)
Feb 28, 2024 0.9825 0.9825 0.9200 0.9200 7,195 -0.05(-5.15%)
Feb 27, 2024 0.9650 0.9700 0.9425 0.9700 15,016 +0.02(+1.70%)
Feb 26, 2024 0.9538 0.9538 0.9538 0.9538 69,705 -0.02(-1.93%)
Feb 23, 2024 0.9700 0.9726 0.9438 0.9726 2,538 +0.01(+1.05%)
Feb 22, 2024 0.9625 0.9625 0.9625 0.9625 22,960 +0.01(+1.32%)
Feb 21, 2024 1.016 1.016 0.9300 0.9500 6,477 -0.05(-5.00%)
Feb 20, 2024 1.000 1.000 0.9800 1.000 36,201 -0.03(-2.91%)
Feb 16, 2024 1.030 1.030 1.030 1.030 263 +0.03(+3.00%)
Feb 15, 2024 1.020 1.020 1.000 1.000 25,837 -0.01(-0.99%)
Feb 14, 2024 1.010 1.010 1.010 1.010 4,000 -0.03(-2.88%)
Feb 13, 2024 1.000 1.040 1.000 1.040 10,458 -0.05(-4.59%)
Feb 12, 2024 1.090 1.090 1.090 1.090 459 +0.06(+5.83%)
Feb 09, 2024 1.090 1.090 1.030 1.030 14,500 -0.06(-5.44%)
Feb 07, 2024 1.089 1,220 +0.03(+2.67%)
Feb 06, 2024 1.120 1.120 1.061 1.061 5,332 -0.06(-5.62%)
Feb 05, 2024 1.124 1.124 1.124 1.124 15,235 +0.02(+2.19%)
Feb 02, 2024 1.100 1.100 1.100 1.100 9,025 -0.05(-4.35%)
Feb 01, 2024 1.150 1.155 1.150 1.150 1,800 +0.05(+4.55%)
Jan 31, 2024 1.130 1.200 1.100 1.100 28,081 -0.04(-3.71%)
Jan 30, 2024 1.150 1.170 1.100 1.142 50,791 -0.05(-4.00%)
Jan 29, 2024 1.190 1.190 1.190 1.190 1,124 +0.06(+5.31%)
Jan 26, 2024 1.180 1.180 1.130 1.130 23,341 -0.00(-0.04%)
Jan 24, 2024 1.130 0 +0.00(+0.04%)
Jan 23, 2024 1.130 1.130 1.120 1.130 11,867 +0.04(+3.67%)
Jan 22, 2024 1.090 1.090 1.090 1.090 28,041 -0.01(-0.91%)
Jan 19, 2024 1.100 1.100 1.100 1.100 8,831 -0.04(-3.42%)
Jan 18, 2024 1.170 1.170 1.100 1.139 32,306 -0.01(-0.97%)
Jan 17, 2024 1.150 1.150 1.150 1.150 9,633 -0.03(-2.72%)
Jan 16, 2024 1.130 1.182 1.130 1.182 23,248 +0.04(+3.38%)
Jan 12, 2024 1.170 1.200 1.143 1.143 8,629 -0.07(-5.50%)
Jan 11, 2024 1.210 1.210 1.210 1.210 23,154 +0.00(+0.41%)
Jan 10, 2024 1.220 1.220 1.205 1.205 10,149 -0.02(-2.03%)
Jan 08, 2024 1.230 0 +0.01(+1.15%)
Jan 05, 2024 1.230 1.270 1.200 1.216 28,884 -0.03(-2.67%)
Jan 04, 2024 1.249 1.249 1.249 1.249 36,522 +0.01(+0.76%)
Jan 03, 2024 1.250 1.250 1.232 1.240 33,043 -0.00(-0.19%)
Jan 02, 2024 1.260 1.260 1.242 1.242 6,686 +0.00(+0.19%)
Dec 28, 2023 1.240 0 -0.05(-3.88%)
Dec 27, 2023 1.280 1.290 1.210 1.290 38,249 +0.04(+3.20%)
Dec 26, 2023 1.200 1.250 1.200 1.250 1,700 -0.03(-2.34%)
Dec 22, 2023 1.240 1.310 1.200 1.280 36,969 +0.06(+4.92%)
Dec 21, 2023 1.226 1.226 1.210 1.220 12,089 +0.01(+0.82%)
Dec 20, 2023 1.214 1.214 1.210 1.210 25,100 -0.03(-2.41%)
Dec 19, 2023 1.240 1.240 1.240 1.240 34,934 +0.04(+3.33%)
Dec 18, 2023 1.180 1.200 1.140 1.200 35,239 +0.06(+5.26%)
Dec 15, 2023 1.109 1.140 1.102 1.140 47,381 +0.06(+5.56%)
Dec 14, 2023 1.110 1.110 1.080 1.080 100,233 +0.04(+3.85%)
Dec 13, 2023 1.060 1.060 1.040 1.040 15,030 -0.04(-3.70%)
Dec 12, 2023 1.098 1.098 1.060 1.080 64,070 -0.03(-2.70%)
Dec 11, 2023 1.110 1.120 1.080 1.110 16,906 +0.01(+0.91%)
Dec 08, 2023 1.090 1.100 1.090 1.100 34,824 +0.00(+0.00%)
Dec 07, 2023 1.100 1.100 1.100 1.100 8,736 -0.00(-0.45%)
Dec 06, 2023 1.105 1.105 1.105 1.105 20,055 +0.01(+1.38%)
Dec 05, 2023 1.120 1.120 1.090 1.090 10,900 -0.09(-7.63%)
Dec 04, 2023 1.180 1.180 1.160 1.180 15,539 +0.04(+3.78%)
Dec 01, 2023 1.120 1.137 1.120 1.137 85,828 +0.02(+1.52%)
Nov 30, 2023 1.120 1.120 1.120 1.120 73,952 -0.04(-3.45%)
Nov 29, 2023 1.142 1.160 1.142 1.160 17,818 -0.06(-4.92%)
Nov 28, 2023 1.220 1.220 1.143 1.220 21,746 +0.06(+5.17%)
Nov 27, 2023 1.160 1.160 1.160 1.160 1,000 +0.01(+0.87%)
Nov 24, 2023 1.160 1.160 1.150 1.150 23,024 +0.05(+4.55%)
Nov 22, 2023 1.130 1.130 1.100 1.100 21,859 -0.08(-6.78%)
Nov 21, 2023 1.150 1.190 1.150 1.180 10,965 +0.05(+4.61%)
Nov 17, 2023 1.128 1 +0.05(+4.44%)
Nov 16, 2023 1.120 1.135 1.080 1.080 14,699 -0.01(-1.37%)
Nov 15, 2023 1.070 1.095 1.070 1.095 28,831 +0.03(+2.53%)
Nov 14, 2023 1.068 1.068 1.068 1.068 350 +0.04(+3.69%)
Nov 10, 2023 1.030 0 +0.00(+0.00%)
Nov 08, 2023 1.030 0 -0.02(-1.90%)
Nov 07, 2023 1.050 1.050 1.050 1.050 17,185 -0.10(-8.70%)
Nov 06, 2023 1.095 1.150 1.094 1.150 16,858 +0.03(+2.68%)
Nov 03, 2023 1.120 1.120 1.120 1.120 11,362 -0.00(-0.44%)
Nov 02, 2023 1.130 1.130 1.070 1.125 15,356 +0.07(+7.14%)
Nov 01, 2023 1.070 1.070 1.050 1.050 19,584 -0.04(-3.67%)
Oct 31, 2023 1.070 1.090 1.020 1.090 74,975 +0.02(+1.87%)
Oct 30, 2023 1.120 1.130 1.070 1.070 6,251 -0.08(-6.96%)
Oct 27, 2023 1.129 1.150 1.129 1.150 11,435 +0.06(+5.50%)
Oct 26, 2023 1.100 1.100 1.090 1.090 10,962 -0.07(-6.44%)
Oct 24, 2023 1.165 1,000 +0.05(+4.48%)
Oct 23, 2023 1.115 1.115 1.115 1.115 7,035 -0.03(-3.04%)
Oct 20, 2023 1.150 1.150 1.150 1.150 14,272 +0.00(+0.00%)
Oct 19, 2023 1.150 1.154 1.150 1.150 3,813 -0.02(-1.71%)
Oct 18, 2023 1.170 1.170 1.170 1.170 2,000 +0.01(+0.86%)
Oct 17, 2023 1.160 1.160 1.160 1.160 1,827 -0.02(-1.69%)
Oct 16, 2023 1.170 1.180 1.170 1.180 28,512 +0.01(+0.85%)
Oct 13, 2023 1.190 1.190 1.170 1.170 25,507 -0.02(-1.68%)
Oct 12, 2023 1.198 1.198 1.190 1.190 8,883 +0.00(+0.00%)
Oct 11, 2023 1.190 1.190 1.190 1.190 931 +0.03(+2.59%)
Oct 10, 2023 1.160 1.160 1.160 1.160 11,571 +0.01(+0.87%)
Oct 09, 2023 1.205 1.205 1.150 1.150 4,693 -0.07(-5.74%)
Oct 06, 2023 1.220 1.220 1.220 1.220 7,548 +0.00(+0.00%)
Oct 05, 2023 1.220 1.230 1.205 1.220 33,833 +0.02(+2.01%)
Oct 04, 2023 1.220 1.220 1.190 1.196 32,002 -0.04(-3.55%)
Oct 03, 2023 1.240 1.240 1.230 1.240 32,319 -0.04(-3.13%)
Oct 02, 2023 1.277 1.280 1.270 1.280 60,792 -0.01(-1.08%)
Sep 29, 2023 1.310 1.310 1.294 1.294 5,224 -0.01(-0.46%)
Sep 28, 2023 1.300 1.300 1.300 1.300 22,051 +0.00(+0.00%)
Sep 27, 2023 1.308 1.308 1.300 1.300 78,756 +0.00(+0.00%)
Sep 26, 2023 1.320 1.320 1.300 1.300 27,145 -0.04(-2.77%)
Sep 25, 2023 1.337 1.337 1.337 1.337 17,423 -0.03(-2.22%)
Sep 22, 2023 1.320 1.367 1.320 1.367 31,711 -0.01(-0.62%)
Sep 21, 2023 1.330 1.376 1.330 1.376 38,195 -0.02(-1.71%)
Sep 20, 2023 1.382 1.415 1.382 1.400 21,660 +0.05(+3.70%)
Sep 19, 2023 1.382 1.395 1.340 1.350 246,694 -0.09(-6.25%)
Sep 18, 2023 1.440 1.440 1.380 1.440 70,317 +0.09(+6.67%)
Sep 15, 2023 1.350 1.350 1.350 1.350 14,473 +0.00(+0.00%)
Sep 14, 2023 1.350 1.350 1.320 1.350 89,541 -0.02(-1.38%)
Sep 13, 2023 1.369 1.369 1.369 1.369 11,585 -0.04(-2.91%)
Sep 12, 2023 1.397 1.410 1.370 1.410 29,803 +0.06(+4.44%)
Sep 11, 2023 1.375 1.407 1.340 1.350 60,842 -0.02(-1.46%)
Sep 08, 2023 1.374 1.374 1.320 1.370 23,625 -0.05(-3.52%)
Sep 07, 2023 1.363 1.420 1.387 1.420 97,005 +0.10(+7.58%)
Sep 06, 2023 1.320 1.320 1.310 1.320 5,300 +0.00(+0.00%)
Sep 05, 2023 1.350 1.380 1.320 1.320 102,771 -0.05(-3.65%)
Sep 01, 2023 1.370 1.370 1.370 1.370 24,854 -0.00(-0.36%)
Aug 31, 2023 1.407 1.410 1.375 1.375 254,156 -0.06(-4.18%)
Aug 30, 2023 1.390 1.435 1.390 1.435 42,644 +0.07(+5.51%)
Aug 29, 2023 1.380 1.380 1.360 1.360 40,382 -0.02(-1.45%)
Aug 28, 2023 1.360 1.380 1.360 1.380 2,605 +0.01(+1.10%)
Aug 25, 2023 1.370 1.380 1.346 1.365 30,784 +0.00(+0.37%)
Aug 24, 2023 1.300 1.360 1.300 1.360 50,577 -0.04(-3.20%)
Aug 23, 2023 1.370 1.430 1.370 1.405 20,378 +0.01(+0.72%)
Aug 22, 2023 1.420 1.420 1.350 1.395 27,554 +0.01(+0.72%)
Aug 21, 2023 1.420 1.420 1.370 1.385 22,246 -0.03(-2.46%)
Aug 18, 2023 1.390 1.450 1.387 1.420 42,681 +0.02(+1.59%)
Aug 17, 2023 1.430 1.430 1.398 1.398 35,861 -0.02(-1.56%)
Aug 16, 2023 1.390 1.420 1.390 1.420 32,991 -0.01(-0.70%)
Aug 15, 2023 1.430 1.430 1.430 1.430 26,701 +0.00(+0.35%)
Aug 14, 2023 1.462 1.470 1.402 1.425 123,884 +0.01(+0.74%)
Aug 11, 2023 1.460 1.460 1.415 1.415 13,679 +0.01(+1.04%)
Aug 10, 2023 1.400 1.400 1.400 1.400 24,211 +0.02(+1.45%)
Aug 09, 2023 1.400 1.400 1.380 1.380 3,800 -0.02(-1.43%)
Aug 08, 2023 1.400 1.400 1.400 1.400 500 -0.08(-5.41%)
Aug 07, 2023 1.445 1.480 1.445 1.480 1,700 +0.01(+0.68%)
Aug 03, 2023 1.470 32,664 +0.07(+5.00%)
Aug 02, 2023 1.440 1.460 1.400 1.400 50,286 -0.10(-6.67%)
Aug 01, 2023 1.470 1.500 1.470 1.500 46,253 +0.00(+0.00%)
Jul 31, 2023 1.495 1.500 1.460 1.500 2,358 +0.03(+2.04%)
Jul 27, 2023 1.470 0 -0.13(-8.13%)
Jul 26, 2023 1.570 1.600 1.570 1.600 68,831 +0.06(+3.90%)
Jul 25, 2023 1.570 1.570 1.510 1.540 93,084 +0.01(+0.65%)
Jul 24, 2023 1.590 1.590 1.530 1.530 57,950 -0.02(-1.29%)
Jul 21, 2023 1.550 1.550 1.550 1.550 48,452 +0.00(+0.00%)
Jul 20, 2023 1.585 1.585 1.550 1.550 69,209 +0.01(+0.65%)
Jul 19, 2023 1.490 1.540 1.490 1.540 63,520 +0.05(+3.25%)
Jul 18, 2023 1.520 1.520 1.430 1.492 16,573 -0.05(-3.15%)
Jul 17, 2023 1.490 1.540 1.490 1.540 37,500 +0.01(+0.86%)
Jul 14, 2023 1.527 1.527 1.527 1.527 36,288 -0.02(-1.49%)
Jul 13, 2023 1.520 1.550 1.520 1.550 31,771 +0.05(+3.33%)
Jul 12, 2023 1.470 1.500 1.470 1.500 61,190 +0.01(+0.67%)
Jul 11, 2023 1.420 1.490 1.420 1.490 20,474 -0.03(-1.97%)
Jul 10, 2023 1.465 1.520 1.465 1.520 30,258 +0.08(+5.56%)
Jul 07, 2023 1.510 1.510 1.440 1.440 20,345 -0.08(-5.26%)
Jul 06, 2023 1.470 1.520 1.470 1.520 46,428 +0.00(+0.00%)
Jul 05, 2023 1.520 1.520 1.485 1.520 8,216 +0.01(+0.76%)
Jul 03, 2023 1.570 1.570 1.509 1.509 43,216 -0.03(-2.04%)
Jun 30, 2023 1.540 1.540 1.540 1.540 28,671 +0.00(+0.00%)
Jun 29, 2023 1.460 1.540 1.430 1.540 107,662 +0.05(+3.25%)
Jun 27, 2023 1.492 0 -0.05(-3.15%)
Jun 23, 2023 1.540 2,276 +0.07(+4.76%)
Jun 22, 2023 1.512 1.512 1.470 1.470 1,016 -0.06(-3.92%)
Jun 21, 2023 1.570 1.580 1.490 1.530 59,613 -0.05(-3.17%)
Jun 20, 2023 1.584 1.587 1.559 1.580 73,085 +0.02(+0.96%)
Jun 15, 2023 1.565 55,273 -0.01(-0.32%)
Jun 14, 2023 1.548 1.570 1.530 1.570 44,211 +0.04(+2.61%)
Jun 13, 2023 1.500 1.550 1.500 1.530 32,255 +0.03(+2.00%)
Jun 12, 2023 1.500 1.540 1.500 1.500 24,975 +0.03(+2.04%)
Jun 08, 2023 1.470 18,783 -0.02(-1.34%)
Jun 07, 2023 1.490 1.490 1.490 1.490 115,423 +0.02(+1.36%)
Jun 06, 2023 1.446 1.470 1.446 1.470 23,241 -0.04(-2.64%)
Jun 05, 2023 1.475 1.510 1.420 1.510 96,734 +0.09(+6.33%)
Jun 02, 2023 1.395 1.420 1.395 1.420 15,450 +0.02(+1.43%)
Jun 01, 2023 1.400 1.400 1.400 1.400 38,012 +0.00(+0.00%)
May 31, 2023 1.410 1.410 1.385 1.400 9,104 +0.02(+1.16%)
May 30, 2023 1.387 1.420 1.384 1.384 22,672 -0.04(-2.54%)
May 26, 2023 1.390 1.420 1.390 1.420 11,310 +0.00(+0.00%)
May 25, 2023 1.390 1.420 1.390 1.420 13,007 +0.01(+1.07%)
May 24, 2023 1.420 1.420 1.397 1.405 88,206 -0.07(-5.07%)
May 23, 2023 1.440 1.490 1.401 1.480 143,393 +0.08(+5.71%)
May 22, 2023 1.400 1.415 1.400 1.400 33,650 -0.11(-7.59%)
May 19, 2023 1.440 1.515 1.440 1.515 5,658 +0.07(+5.21%)
May 18, 2023 1.440 1.440 1.440 1.440 2,196 +0.00(+0.00%)
May 17, 2023 1.470 1.470 1.440 1.440 9,638 -0.01(-0.69%)
May 15, 2023 1.450 2 -0.15(-9.38%)
May 11, 2023 1.600 0 +0.00(+0.00%)
May 10, 2023 1.620 1.620 1.600 1.600 603 +0.07(+4.87%)
May 09, 2023 1.550 1.600 1.526 1.526 23,173 -0.00(-0.28%)
May 08, 2023 1.530 1.530 1.530 1.530 399 +0.03(+2.01%)
May 05, 2023 1.500 1.500 1.500 1.500 6,529 +0.05(+3.44%)
May 04, 2023 1.470 1.470 1.450 1.450 8,162 -0.03(-2.03%)
May 03, 2023 1.500 1.500 1.480 1.480 5,550 -0.03(-2.00%)
May 02, 2023 1.560 1.560 1.510 1.510 5,529 -0.01(-0.64%)
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.