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

Ready Capital Corp (NY: RC )

8.660 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.730 8.779 8.480 8.520 1,706,652 -0.29(-3.29%)
Apr 29, 2024 8.900 8.950 8.770 8.810 1,591,806 -0.04(-0.45%)
Apr 26, 2024 8.760 8.950 8.750 8.850 961,588 +0.15(+1.72%)
Apr 25, 2024 8.700 8.750 8.644 8.700 846,337 -0.12(-1.36%)
Apr 24, 2024 8.800 8.840 8.700 8.820 1,068,112 -0.05(-0.56%)
Apr 23, 2024 8.680 8.920 8.680 8.870 1,071,516 +0.16(+1.84%)
Apr 22, 2024 8.690 8.760 8.600 8.710 782,824 +0.09(+1.04%)
Apr 19, 2024 8.440 8.640 8.440 8.620 1,010,009 +0.15(+1.77%)
Apr 18, 2024 8.480 8.560 8.420 8.470 1,065,173 +0.00(+0.00%)
Apr 17, 2024 8.390 8.555 8.385 8.470 1,489,052 +0.14(+1.68%)
Apr 16, 2024 8.360 8.408 8.250 8.330 1,978,028 -0.06(-0.72%)
Apr 15, 2024 8.340 8.485 8.320 8.390 1,948,935 +0.07(+0.84%)
Apr 12, 2024 8.420 8.450 8.290 8.320 1,143,512 -0.17(-2.00%)
Apr 11, 2024 8.360 8.500 8.310 8.490 1,279,986 +0.19(+2.29%)
Apr 10, 2024 8.660 8.670 8.250 8.300 2,586,910 -0.50(-5.68%)
Apr 09, 2024 8.750 8.810 8.720 8.800 903,932 +0.09(+1.03%)
Apr 08, 2024 8.860 8.895 8.710 8.710 825,836 -0.09(-1.02%)
Apr 05, 2024 8.770 8.840 8.690 8.800 1,003,432 -0.01(-0.11%)
Apr 04, 2024 8.930 9.035 8.800 8.810 1,135,587 -0.02(-0.23%)
Apr 03, 2024 8.700 8.860 8.660 8.830 985,272 +0.09(+1.03%)
Apr 02, 2024 8.800 8.940 8.720 8.740 1,901,045 -0.22(-2.46%)
Apr 01, 2024 9.100 9.110 8.920 8.960 1,225,656 -0.17(-1.86%)
Mar 28, 2024 8.930 9.160 9.125 9.130 1,389,495 +0.20(+2.24%)
Mar 27, 2024 8.800 8.950 8.800 8.930 1,814,322 +0.20(+2.29%)
Mar 26, 2024 8.914 8.922 8.720 8.730 1,906,993 -0.13(-1.42%)
Mar 25, 2024 8.798 8.962 8.788 8.856 1,001,371 +0.08(+0.88%)
Mar 22, 2024 8.904 8.943 8.769 8.778 1,019,804 -0.10(-1.09%)
Mar 21, 2024 8.769 8.952 8.759 8.875 1,178,552 +0.11(+1.21%)
Mar 20, 2024 8.575 8.894 8.546 8.769 1,300,078 +0.15(+1.68%)
Mar 19, 2024 8.604 8.774 8.556 8.624 1,507,000 -0.02(-0.22%)
Mar 18, 2024 8.585 8.749 8.482 8.643 1,783,201 +0.08(+0.90%)
Mar 15, 2024 8.305 8.585 8.295 8.566 3,131,394 +0.18(+2.19%)
Mar 14, 2024 8.604 8.604 8.305 8.382 1,532,911 -0.23(-2.69%)
Mar 13, 2024 8.517 8.696 8.517 8.614 981,837 +0.08(+0.91%)
Mar 12, 2024 8.459 8.566 8.430 8.537 806,465 +0.05(+0.57%)
Mar 11, 2024 8.430 8.556 8.373 8.488 1,008,744 +0.02(+0.23%)
Mar 08, 2024 8.488 8.653 8.440 8.469 1,212,712 +0.05(+0.57%)
Mar 07, 2024 8.392 8.498 8.386 8.421 1,449,881 +0.23(+2.83%)
Mar 06, 2024 8.247 8.372 8.169 8.189 1,378,481 +0.04(+0.47%)
Mar 05, 2024 8.073 8.237 8.024 8.150 1,584,918 +0.04(+0.48%)
Mar 04, 2024 8.498 8.633 8.092 8.111 3,491,022 -0.56(-6.47%)
Mar 01, 2024 8.527 8.701 8.464 8.672 1,443,785 +0.14(+1.59%)
Feb 29, 2024 8.343 8.556 8.314 8.537 2,021,536 +0.33(+4.00%)
Feb 28, 2024 8.430 8.556 8.121 8.208 4,124,843 -0.43(-4.93%)
Feb 27, 2024 8.711 8.778 8.633 8.633 1,233,823 -0.01(-0.11%)
Feb 26, 2024 8.769 8.861 8.633 8.643 1,123,011 -0.16(-1.87%)
Feb 23, 2024 8.759 8.856 8.662 8.807 990,554 +0.05(+0.55%)
Feb 22, 2024 8.798 8.832 8.711 8.759 858,400 +0.00(+0.00%)
Feb 21, 2024 8.788 8.865 8.749 8.759 790,056 -0.05(-0.55%)
Feb 20, 2024 8.846 8.856 8.764 8.807 1,088,410 -0.09(-0.98%)
Feb 16, 2024 8.846 8.967 8.778 8.894 1,087,012 -0.08(-0.86%)
Feb 15, 2024 8.662 9.054 8.662 8.972 1,684,115 +0.38(+4.39%)
Feb 14, 2024 8.701 8.749 8.551 8.595 1,701,208 +0.02(+0.23%)
Feb 13, 2024 8.643 8.720 8.527 8.575 2,204,525 -0.33(-3.69%)
Feb 12, 2024 8.769 8.957 8.730 8.904 1,611,639 +0.17(+1.99%)
Feb 09, 2024 8.643 8.730 8.556 8.730 2,455,401 +0.15(+1.69%)
Feb 08, 2024 8.527 8.643 8.421 8.585 1,554,209 +0.05(+0.57%)
Feb 07, 2024 8.807 8.827 8.445 8.537 2,917,539 -0.24(-2.75%)
Feb 06, 2024 8.711 8.841 8.672 8.778 1,444,240 +0.04(+0.44%)
Feb 05, 2024 8.759 8.817 8.508 8.740 2,107,328 -0.13(-1.42%)
Feb 02, 2024 9.088 9.097 8.846 8.865 1,756,334 -0.32(-3.47%)
Feb 01, 2024 9.184 9.204 8.885 9.184 2,244,389 +0.13(+1.39%)
Jan 31, 2024 9.397 9.405 9.039 9.059 1,640,732 -0.36(-3.80%)
Jan 30, 2024 9.552 9.615 9.416 9.416 1,090,097 -0.20(-2.11%)
Jan 29, 2024 9.503 9.629 9.489 9.619 810,865 +0.10(+1.02%)
Jan 26, 2024 9.494 9.590 9.455 9.523 775,049 +0.11(+1.13%)
Jan 25, 2024 9.542 9.561 9.339 9.416 820,867 +0.01(+0.10%)
Jan 24, 2024 9.619 9.624 9.373 9.407 1,041,225 -0.11(-1.12%)
Jan 23, 2024 9.590 9.653 9.503 9.513 1,120,728 -0.03(-0.30%)
Jan 22, 2024 9.600 9.668 9.494 9.542 1,104,444 +0.03(+0.30%)
Jan 19, 2024 9.484 9.513 9.271 9.513 1,459,834 +0.10(+1.03%)
Jan 18, 2024 9.426 9.431 9.296 9.416 1,030,246 +0.05(+0.52%)
Jan 17, 2024 9.339 9.445 9.223 9.368 1,200,219 -0.10(-1.02%)
Jan 16, 2024 9.677 9.687 9.416 9.465 1,410,720 -0.31(-3.17%)
Jan 12, 2024 9.909 10.01 9.750 9.774 719,989 +0.01(+0.10%)
Jan 11, 2024 9.677 9.789 9.508 9.764 1,299,554 -0.02(-0.20%)
Jan 10, 2024 9.658 9.784 9.658 9.784 957,668 +0.12(+1.20%)
Jan 09, 2024 9.677 9.735 9.629 9.668 876,607 -0.13(-1.28%)
Jan 08, 2024 9.571 9.793 9.504 9.793 1,300,469 +0.24(+2.53%)
Jan 05, 2024 9.494 9.702 9.484 9.552 1,297,599 -0.02(-0.20%)
Jan 04, 2024 9.639 9.706 9.561 9.571 1,640,633 -0.07(-0.70%)
Jan 03, 2024 9.774 9.789 9.537 9.639 3,000,764 -0.25(-2.54%)
Jan 02, 2024 9.871 9.958 9.784 9.890 1,290,212 -0.02(-0.20%)
Dec 29, 2023 10.16 10.20 9.900 9.909 2,374,619 -0.27(-2.66%)
Dec 28, 2023 10.34 10.36 10.15 10.18 3,772,676 -0.15(-1.50%)
Dec 27, 2023 10.42 10.43 10.32 10.33 1,415,526 -0.08(-0.81%)
Dec 26, 2023 10.33 10.44 10.30 10.42 864,126 +0.14(+1.37%)
Dec 22, 2023 10.30 10.44 10.23 10.28 1,219,876 -0.01(-0.09%)
Dec 21, 2023 10.17 10.32 10.13 10.29 1,367,743 +0.21(+2.05%)
Dec 20, 2023 10.24 10.36 10.07 10.08 1,770,974 -0.17(-1.65%)
Dec 19, 2023 10.17 10.26 10.12 10.25 1,602,996 +0.14(+1.39%)
Dec 18, 2023 10.14 10.25 10.03 10.11 2,326,866 -0.14(-1.38%)
Dec 15, 2023 10.42 10.49 10.14 10.25 5,529,602 -0.54(-4.97%)
Dec 14, 2023 10.79 10.97 10.74 10.79 2,242,899 +0.24(+2.23%)
Dec 13, 2023 10.17 10.62 10.08 10.55 1,937,040 +0.39(+3.89%)
Dec 12, 2023 9.968 10.19 9.902 10.16 1,055,459 +0.21(+2.08%)
Dec 11, 2023 9.865 9.987 9.846 9.949 963,922 +0.08(+0.76%)
Dec 08, 2023 9.808 9.902 9.714 9.874 760,056 +0.03(+0.29%)
Dec 07, 2023 9.620 9.855 9.583 9.846 777,213 +0.22(+2.25%)
Dec 06, 2023 9.949 10.06 9.620 9.630 1,367,962 -0.26(-2.66%)
Dec 05, 2023 9.930 9.946 9.813 9.893 897,288 -0.07(-0.66%)
Dec 04, 2023 9.789 9.973 9.789 9.959 1,105,748 +0.08(+0.86%)
Dec 01, 2023 9.583 9.893 9.507 9.874 1,235,339 +0.26(+2.74%)
Nov 30, 2023 9.554 9.648 9.498 9.611 923,148 +0.08(+0.89%)
Nov 29, 2023 9.545 9.667 9.526 9.526 859,169 +0.11(+1.20%)
Nov 28, 2023 9.460 9.460 9.319 9.413 814,689 -0.03(-0.30%)
Nov 27, 2023 9.404 9.460 9.366 9.441 664,626 +0.00(+0.00%)
Nov 24, 2023 9.432 9.489 9.385 9.441 285,989 -0.03(-0.30%)
Nov 22, 2023 9.394 9.498 9.347 9.470 831,827 +0.10(+1.10%)
Nov 21, 2023 9.385 9.441 9.347 9.366 545,224 -0.10(-1.09%)
Nov 20, 2023 9.376 9.573 9.300 9.470 1,015,595 +0.07(+0.70%)
Nov 17, 2023 9.432 9.517 9.300 9.404 1,087,130 +0.09(+1.01%)
Nov 16, 2023 9.808 9.808 9.300 9.310 1,249,146 -0.48(-4.90%)
Nov 15, 2023 9.526 9.818 9.526 9.789 1,183,818 +0.21(+2.16%)
Nov 14, 2023 9.404 9.592 9.371 9.583 1,194,511 +0.50(+5.49%)
Nov 13, 2023 9.131 9.169 9.032 9.084 847,528 -0.08(-0.92%)
Nov 10, 2023 9.253 9.253 9.075 9.169 1,196,037 +0.01(+0.10%)
Nov 09, 2023 9.489 9.489 9.134 9.159 1,134,196 -0.28(-2.99%)
Nov 08, 2023 9.169 9.507 8.962 9.441 1,110,923 +0.11(+1.21%)
Nov 07, 2023 9.366 9.366 9.253 9.329 1,069,619 -0.02(-0.20%)
Nov 06, 2023 9.583 9.578 9.319 9.347 935,596 -0.21(-2.17%)
Nov 03, 2023 9.601 9.662 9.460 9.554 907,605 +0.21(+2.21%)
Nov 02, 2023 9.094 9.366 9.065 9.347 910,925 +0.40(+4.52%)
Nov 01, 2023 8.905 8.981 8.774 8.943 1,346,938 +0.08(+0.85%)
Oct 31, 2023 8.849 8.990 8.802 8.868 1,156,594 +0.12(+1.40%)
Oct 30, 2023 8.821 8.868 8.642 8.746 906,390 +0.05(+0.54%)
Oct 27, 2023 8.877 8.962 8.662 8.699 1,262,157 -0.12(-1.39%)
Oct 26, 2023 8.764 8.999 8.747 8.821 1,329,558 +0.10(+1.19%)
Oct 25, 2023 8.793 8.885 8.699 8.717 883,409 -0.16(-1.80%)
Oct 24, 2023 8.887 8.990 8.840 8.877 797,703 +0.06(+0.64%)
Oct 23, 2023 9.056 9.065 8.821 8.821 1,380,854 -0.24(-2.60%)
Oct 20, 2023 9.197 9.319 9.056 9.056 1,503,439 -0.11(-1.23%)
Oct 19, 2023 9.357 9.446 9.159 9.169 836,151 -0.24(-2.60%)
Oct 18, 2023 9.601 9.634 9.394 9.413 851,432 -0.28(-2.91%)
Oct 17, 2023 9.573 9.742 9.564 9.695 989,327 +0.01(+0.10%)
Oct 16, 2023 9.639 9.714 9.545 9.686 809,504 +0.16(+1.68%)
Oct 13, 2023 9.808 9.846 9.517 9.526 692,737 -0.22(-2.22%)
Oct 12, 2023 9.780 9.780 9.593 9.742 801,389 -0.08(-0.86%)
Oct 11, 2023 9.639 9.827 9.639 9.827 848,869 +0.24(+2.45%)
Oct 10, 2023 9.554 9.630 9.531 9.592 706,757 +0.08(+0.89%)
Oct 09, 2023 9.310 9.554 9.216 9.507 922,364 +0.22(+2.33%)
Oct 06, 2023 9.235 9.423 9.207 9.291 1,204,107 -0.04(-0.40%)
Oct 05, 2023 9.094 9.390 9.056 9.329 1,225,237 +0.24(+2.69%)
Oct 04, 2023 9.075 9.131 8.755 9.084 1,554,291 +0.00(+0.00%)
Oct 03, 2023 9.253 9.282 8.971 9.084 1,383,851 -0.23(-2.42%)
Oct 02, 2023 9.498 9.498 9.216 9.310 1,513,926 -0.20(-2.08%)
Sep 29, 2023 9.611 9.728 9.507 9.507 1,173,630 -0.04(-0.39%)
Sep 28, 2023 9.432 9.587 9.376 9.545 1,671,195 +0.13(+1.40%)
Sep 27, 2023 9.486 9.577 9.322 9.413 1,368,364 +0.00(+0.00%)
Sep 26, 2023 9.549 9.613 9.413 9.413 1,217,605 -0.19(-1.98%)
Sep 25, 2023 9.640 9.667 9.595 9.604 755,505 -0.08(-0.84%)
Sep 22, 2023 9.640 9.767 9.595 9.686 939,751 +0.11(+1.14%)
Sep 21, 2023 9.840 9.876 9.577 9.577 2,665,267 -0.32(-3.21%)
Sep 20, 2023 10.10 10.10 9.894 9.894 1,065,134 -0.12(-1.18%)
Sep 19, 2023 9.949 10.11 9.940 10.01 895,155 +0.06(+0.64%)
Sep 18, 2023 10.01 10.08 9.922 9.949 1,245,195 -0.01(-0.09%)
Sep 15, 2023 9.922 9.985 9.872 9.958 5,574,411 -0.06(-0.63%)
Sep 14, 2023 9.913 10.09 9.840 10.02 1,574,748 +0.25(+2.60%)
Sep 13, 2023 9.785 9.854 9.754 9.767 1,179,823 +0.00(+0.00%)
Sep 12, 2023 9.795 9.872 9.749 9.767 1,240,576 -0.02(-0.19%)
Sep 11, 2023 9.840 9.849 9.731 9.785 1,015,370 +0.05(+0.47%)
Sep 08, 2023 9.776 9.831 9.672 9.740 1,081,697 -0.01(-0.09%)
Sep 07, 2023 9.695 9.822 9.677 9.749 917,636 +0.03(+0.28%)
Sep 06, 2023 9.785 9.822 9.622 9.722 1,098,693 -0.10(-1.02%)
Sep 05, 2023 9.876 9.890 9.745 9.822 1,182,552 -0.16(-1.64%)
Sep 01, 2023 9.967 10.05 9.922 9.985 657,851 +0.07(+0.73%)
Aug 31, 2023 9.849 9.949 9.849 9.913 693,221 +0.05(+0.46%)
Aug 30, 2023 9.858 9.894 9.808 9.867 580,220 -0.04(-0.37%)
Aug 29, 2023 9.831 9.958 9.767 9.903 934,314 +0.09(+0.93%)
Aug 28, 2023 9.595 9.831 9.595 9.813 691,751 +0.25(+2.56%)
Aug 25, 2023 9.667 9.772 9.463 9.568 674,007 -0.03(-0.28%)
Aug 24, 2023 9.568 9.704 9.531 9.595 688,101 -0.02(-0.19%)
Aug 23, 2023 9.368 9.649 9.368 9.613 694,949 +0.20(+2.12%)
Aug 22, 2023 9.504 9.554 9.404 9.413 1,131,368 -0.08(-0.86%)
Aug 21, 2023 9.431 9.513 9.382 9.495 1,125,491 +0.07(+0.77%)
Aug 18, 2023 9.313 9.468 9.268 9.422 1,160,250 +0.02(+0.19%)
Aug 17, 2023 9.559 9.608 9.368 9.404 963,304 -0.14(-1.43%)
Aug 16, 2023 9.649 9.745 9.540 9.540 729,170 -0.15(-1.50%)
Aug 15, 2023 9.795 9.813 9.640 9.686 1,005,366 -0.19(-1.93%)
Aug 14, 2023 9.967 9.967 9.799 9.876 1,056,342 -0.12(-1.18%)
Aug 11, 2023 9.994 10.08 9.931 9.994 810,651 -0.06(-0.63%)
Aug 10, 2023 10.05 10.13 9.967 10.06 989,535 +0.05(+0.45%)
Aug 09, 2023 10.10 10.22 10.00 10.01 1,193,155 -0.15(-1.52%)
Aug 08, 2023 10.09 10.25 9.985 10.17 1,377,312 -0.07(-0.71%)
Aug 07, 2023 10.30 10.37 10.14 10.24 1,434,000 -0.01(-0.09%)
Aug 04, 2023 10.09 10.30 10.07 10.25 1,102,185 +0.20(+1.99%)
Aug 03, 2023 10.25 10.26 10.02 10.05 1,562,157 -0.20(-1.95%)
Aug 02, 2023 10.18 10.26 10.09 10.25 1,128,136 -0.02(-0.18%)
Aug 01, 2023 10.43 10.45 10.24 10.27 1,767,944 -0.24(-2.25%)
Jul 31, 2023 10.71 10.74 10.43 10.50 1,967,876 -0.17(-1.61%)
Jul 28, 2023 10.48 10.69 10.38 10.68 1,290,377 +0.29(+2.80%)
Jul 27, 2023 10.66 10.71 10.35 10.38 1,114,002 -0.23(-2.14%)
Jul 26, 2023 10.44 10.65 10.44 10.61 1,087,229 +0.17(+1.65%)
Jul 25, 2023 10.48 10.57 10.41 10.44 1,324,850 -0.03(-0.26%)
Jul 24, 2023 10.45 10.58 10.41 10.47 960,522 -0.02(-0.17%)
Jul 21, 2023 10.68 10.74 10.46 10.48 1,005,782 -0.11(-1.03%)
Jul 20, 2023 10.83 10.84 10.58 10.59 1,181,478 -0.24(-2.18%)
Jul 19, 2023 10.76 10.87 10.74 10.83 751,359 +0.14(+1.27%)
Jul 18, 2023 10.53 10.74 10.52 10.69 848,018 +0.20(+1.90%)
Jul 17, 2023 10.42 10.51 10.34 10.49 736,214 +0.06(+0.61%)
Jul 14, 2023 10.56 10.56 10.39 10.43 938,627 -0.15(-1.46%)
Jul 13, 2023 10.43 10.63 10.38 10.58 1,351,519 +0.16(+1.57%)
Jul 12, 2023 10.52 10.58 10.38 10.42 967,283 +0.02(+0.17%)
Jul 11, 2023 10.30 10.40 10.28 10.40 922,446 +0.15(+1.42%)
Jul 10, 2023 9.967 10.26 9.931 10.26 1,078,075 +0.31(+3.10%)
Jul 07, 2023 9.813 10.06 9.804 9.949 1,130,425 +0.15(+1.48%)
Jul 06, 2023 9.894 9.949 9.667 9.804 1,165,737 -0.22(-2.17%)
Jul 05, 2023 10.17 10.22 10.02 10.02 1,547,098 -0.20(-1.95%)
Jul 03, 2023 10.19 10.29 10.14 10.22 578,873 -0.02(-0.18%)
Jun 30, 2023 10.34 10.34 10.16 10.24 1,191,102 +0.00(+0.00%)
Jun 29, 2023 10.11 10.29 10.10 10.24 1,950,893 +0.16(+1.62%)
Jun 28, 2023 9.915 10.08 9.897 10.08 1,151,923 +0.08(+0.81%)
Jun 27, 2023 9.762 10.01 9.708 9.995 880,872 +0.23(+2.39%)
Jun 26, 2023 9.583 9.843 9.565 9.762 1,127,311 +0.18(+1.87%)
Jun 23, 2023 9.753 9.807 9.538 9.583 5,388,745 -0.29(-2.91%)
Jun 22, 2023 10.04 10.04 9.861 9.870 868,802 -0.16(-1.61%)
Jun 21, 2023 9.959 10.11 9.865 10.03 1,063,146 +0.07(+0.72%)
Jun 20, 2023 9.959 9.991 9.861 9.959 1,031,421 -0.03(-0.27%)
Jun 16, 2023 10.23 10.26 9.977 9.986 4,985,819 -0.18(-1.76%)
Jun 15, 2023 9.843 10.17 9.834 10.17 2,303,505 +0.24(+2.44%)
Jun 14, 2023 9.995 10.16 9.834 9.924 2,180,155 -0.06(-0.63%)
Jun 13, 2023 9.986 10.18 9.950 9.986 2,219,052 +0.08(+0.81%)
Jun 12, 2023 9.717 9.928 9.673 9.906 1,576,551 +0.12(+1.19%)
Jun 09, 2023 9.664 9.798 9.646 9.789 1,529,978 +0.06(+0.65%)
Jun 08, 2023 9.888 9.888 9.637 9.726 2,307,811 -0.22(-2.16%)
Jun 07, 2023 9.744 9.968 9.731 9.941 2,909,986 +0.26(+2.69%)
Jun 06, 2023 9.323 9.726 9.323 9.681 1,961,736 +0.30(+3.15%)
Jun 05, 2023 9.475 9.493 9.260 9.386 3,449,947 -0.19(-1.97%)
Jun 02, 2023 9.144 9.610 9.072 9.574 5,363,626 +0.67(+7.55%)
Jun 01, 2023 9.054 9.063 8.695 8.902 20,392,234 -0.16(-1.78%)
May 31, 2023 9.179 9.305 9.005 9.063 4,294,888 -0.13(-1.37%)
May 30, 2023 9.457 9.484 9.188 9.188 5,103,155 -0.24(-2.57%)
May 26, 2023 9.162 9.475 9.121 9.430 1,642,796 +0.23(+2.53%)
May 25, 2023 9.294 9.337 9.101 9.197 1,507,364 -0.17(-1.77%)
May 24, 2023 9.407 9.413 9.127 9.364 1,475,359 -0.13(-1.38%)
May 23, 2023 9.442 9.792 9.416 9.495 1,904,066 +0.03(+0.28%)
May 22, 2023 9.355 9.486 9.285 9.468 1,440,608 +0.10(+1.03%)
May 19, 2023 9.503 9.530 9.302 9.372 1,407,704 -0.09(-0.92%)
May 18, 2023 9.267 9.477 9.225 9.460 1,539,396 +0.17(+1.88%)
May 17, 2023 9.066 9.302 8.996 9.285 1,219,673 +0.29(+3.21%)
May 16, 2023 9.110 9.145 8.979 8.996 1,011,195 -0.13(-1.44%)
May 15, 2023 9.005 9.224 8.979 9.127 1,245,666 +0.14(+1.56%)
May 12, 2023 9.031 9.084 8.944 8.988 1,277,796 -0.03(-0.29%)
May 11, 2023 8.883 9.014 8.856 9.014 989,384 +0.03(+0.29%)
May 10, 2023 8.935 9.084 8.883 8.988 1,603,049 +0.20(+2.29%)
May 09, 2023 8.874 8.961 8.577 8.787 1,675,533 -0.26(-2.90%)
May 08, 2023 8.979 9.171 8.909 9.049 1,710,324 +0.08(+0.88%)
May 05, 2023 8.760 9.036 8.734 8.970 1,558,814 +0.42(+4.91%)
May 04, 2023 8.874 8.918 8.542 8.550 2,548,855 -0.44(-4.86%)
May 03, 2023 9.058 9.215 8.983 8.988 1,628,649 +0.02(+0.19%)
May 02, 2023 9.136 9.180 8.730 8.970 1,555,623 -0.21(-2.29%)
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.