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
Ellington Credit Company
(NY:
EARN
)
7.000
+0.040 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 30, 2015
5.654
5.658
5.586
5.600
119,636
-0.03(-0.48%)
Jan 29, 2015
5.593
5.644
5.593
5.627
165,483
+0.03(+0.49%)
Jan 28, 2015
5.613
5.630
5.569
5.600
104,830
+0.03(+0.61%)
Jan 27, 2015
5.542
5.600
5.494
5.566
132,723
+0.04(+0.74%)
Jan 26, 2015
5.501
5.583
5.473
5.525
96,282
-0.01(-0.12%)
Jan 23, 2015
5.555
5.569
5.474
5.531
119,759
-0.02(-0.31%)
Jan 22, 2015
5.504
5.586
5.470
5.548
122,122
+0.10(+1.81%)
Jan 21, 2015
5.426
5.497
5.422
5.450
70,035
+0.01(+0.25%)
Jan 20, 2015
5.463
5.535
5.417
5.436
182,191
-0.04(-0.75%)
Jan 16, 2015
5.456
5.538
5.453
5.477
92,907
+0.04(+0.69%)
Jan 15, 2015
5.467
5.504
5.410
5.439
85,195
-0.03(-0.50%)
Jan 14, 2015
5.443
5.494
5.409
5.467
125,315
-0.02(-0.31%)
Jan 13, 2015
5.501
5.569
5.463
5.484
158,116
-0.02(-0.37%)
Jan 12, 2015
5.542
5.556
5.497
5.504
467,935
-0.06(-1.04%)
Jan 09, 2015
5.562
5.586
5.549
5.562
97,329
-0.02(-0.37%)
Jan 08, 2015
5.579
5.627
5.538
5.583
118,501
+0.01(+0.12%)
Jan 07, 2015
5.545
5.617
5.545
5.576
154,865
+0.04(+0.68%)
Jan 06, 2015
5.579
5.610
5.518
5.538
420,941
-0.04(-0.79%)
Jan 05, 2015
5.603
5.610
5.531
5.583
151,460
-0.02(-0.37%)
Jan 02, 2015
5.548
5.606
5.482
5.603
203,488
+0.05(+0.98%)
Dec 31, 2014
5.606
5.548
5.548
5.548
380,616
-0.06(-1.03%)
Dec 30, 2014
5.610
5.658
5.565
5.606
211,268
-0.02(-0.30%)
Dec 29, 2014
5.593
5.658
5.562
5.624
320,990
-0.09(-1.61%)
Dec 26, 2014
5.722
5.757
5.688
5.716
300,575
-0.01(-0.12%)
Dec 24, 2014
5.777
5.722
5.722
5.722
181,804
-0.05(-0.94%)
Dec 23, 2014
5.716
5.780
5.712
5.777
392,668
+0.06(+1.07%)
Dec 22, 2014
5.753
5.795
5.681
5.716
356,336
-0.00(-0.06%)
Dec 19, 2014
5.712
5.750
5.695
5.719
603,710
+0.02(+0.30%)
Dec 18, 2014
5.770
5.797
5.702
5.702
309,935
-0.00(-0.06%)
Dec 17, 2014
5.658
5.746
5.586
5.705
232,372
+0.06(+1.15%)
Dec 16, 2014
5.644
5.733
5.641
5.641
212,194
-0.06(-1.14%)
Dec 15, 2014
5.832
5.832
5.644
5.705
392,266
-0.08(-1.41%)
Dec 12, 2014
5.825
5.832
5.739
5.787
219,062
-0.04(-0.70%)
Dec 11, 2014
5.879
5.879
5.774
5.828
303,061
-0.03(-0.47%)
Dec 10, 2014
5.951
5.951
5.845
5.855
153,988
-0.10(-1.72%)
Dec 09, 2014
5.808
5.958
5.770
5.958
254,496
+0.11(+1.81%)
Dec 08, 2014
5.917
5.965
5.627
5.852
658,395
-0.06(-1.10%)
Dec 05, 2014
6.050
6.050
5.834
5.917
467,465
-0.12(-1.92%)
Dec 04, 2014
6.067
6.087
6.019
6.033
182,197
-0.03(-0.51%)
Dec 03, 2014
6.091
6.133
6.060
6.063
219,247
-0.04(-0.61%)
Dec 02, 2014
6.111
6.128
6.098
6.101
148,018
+0.00(+0.06%)
Dec 01, 2014
6.121
6.135
6.091
6.098
130,723
+0.00(+0.00%)
Nov 28, 2014
6.104
6.149
6.094
6.098
31,285
+0.00(+0.00%)
Nov 26, 2014
6.121
6.098
6.098
6.098
122,864
-0.02(-0.28%)
Nov 25, 2014
6.149
6.173
6.104
6.115
185,768
-0.00(-0.06%)
Nov 24, 2014
6.101
6.155
6.053
6.118
150,923
+0.08(+1.24%)
Nov 21, 2014
6.183
6.183
6.040
6.043
153,454
-0.08(-1.28%)
Nov 20, 2014
6.063
6.135
6.063
6.121
163,113
+0.07(+1.18%)
Nov 19, 2014
6.080
6.080
6.036
6.050
117,609
-0.03(-0.50%)
Nov 18, 2014
6.053
6.132
6.053
6.080
154,029
+0.03(+0.56%)
Nov 17, 2014
6.080
6.084
6.043
6.046
71,372
-0.02(-0.34%)
Nov 14, 2014
5.879
6.074
5.879
6.067
198,096
+0.17(+2.83%)
Nov 13, 2014
6.149
6.210
5.866
5.900
756,866
-0.24(-3.84%)
Nov 12, 2014
6.149
6.183
6.111
6.135
198,231
+0.00(+0.00%)
Nov 11, 2014
6.145
6.203
6.128
6.135
257,915
-0.00(-0.06%)
Nov 10, 2014
6.063
6.200
6.052
6.138
378,988
+0.11(+1.81%)
Nov 07, 2014
6.043
6.063
6.012
6.029
154,656
-0.01(-0.17%)
Nov 06, 2014
6.053
6.084
6.036
6.040
131,740
-0.01(-0.23%)
Nov 05, 2014
6.084
6.084
6.026
6.053
155,876
-0.01(-0.17%)
Nov 04, 2014
6.118
6.118
6.043
6.063
107,396
-0.03(-0.56%)
Nov 03, 2014
6.050
6.104
6.050
6.098
155,422
+0.02(+0.28%)
Oct 31, 2014
6.118
6.118
6.040
6.080
141,827
-0.00(-0.06%)
Oct 30, 2014
6.084
6.104
5.780
6.084
158,641
+0.01(+0.17%)
Oct 29, 2014
6.125
6.125
6.033
6.074
139,995
-0.05(-0.78%)
Oct 28, 2014
6.115
6.121
6.080
6.121
146,458
+0.01(+0.11%)
Oct 27, 2014
6.098
6.128
6.094
6.115
228,064
+0.02(+0.34%)
Oct 24, 2014
6.077
6.121
5.992
6.094
258,100
+0.05(+0.79%)
Oct 23, 2014
6.060
6.098
6.026
6.046
172,139
-0.01(-0.23%)
Oct 22, 2014
6.070
6.108
6.053
6.060
193,149
-0.03(-0.45%)
Oct 21, 2014
6.023
6.070
5.999
6.087
321,875
+0.10(+1.71%)
Oct 20, 2014
5.930
6.033
5.907
5.985
312,929
+0.12(+2.03%)
Oct 17, 2014
5.866
5.886
5.828
5.866
174,969
+0.03(+0.47%)
Oct 16, 2014
5.733
5.838
5.706
5.838
112,267
+0.05(+0.82%)
Oct 15, 2014
5.722
5.811
5.651
5.791
336,528
+0.03(+0.53%)
Oct 14, 2014
5.753
5.825
5.699
5.760
174,244
+0.00(+0.00%)
Oct 13, 2014
5.763
5.828
5.745
5.760
148,457
+0.01(+0.24%)
Oct 10, 2014
5.760
5.808
5.692
5.746
207,884
-0.01(-0.18%)
Oct 09, 2014
5.763
5.828
5.746
5.757
193,668
+0.00(+0.06%)
Oct 08, 2014
5.658
5.753
5.634
5.753
261,809
+0.10(+1.81%)
Oct 07, 2014
5.606
5.668
5.603
5.651
115,052
+0.02(+0.30%)
Oct 06, 2014
5.617
5.678
5.613
5.634
115,395
+0.02(+0.30%)
Oct 03, 2014
5.641
5.661
5.605
5.617
136,570
+0.00(+0.06%)
Oct 02, 2014
5.589
5.634
5.553
5.613
279,260
+0.03(+0.49%)
Oct 01, 2014
5.508
5.600
5.470
5.586
263,349
+0.06(+1.17%)
Sep 30, 2014
5.617
5.637
5.521
5.521
241,315
-0.10(-1.82%)
Sep 29, 2014
5.627
5.678
5.545
5.624
177,687
-0.00(-0.06%)
Sep 26, 2014
5.641
5.641
5.548
5.627
173,417
-0.17(-2.94%)
Sep 25, 2014
5.811
5.849
5.751
5.797
335,933
-0.01(-0.12%)
Sep 24, 2014
5.821
5.825
5.784
5.804
236,040
+0.01(+0.18%)
Sep 23, 2014
5.838
5.842
5.757
5.794
212,353
-0.03(-0.53%)
Sep 22, 2014
5.903
5.903
5.814
5.825
127,081
-0.05(-0.81%)
Sep 19, 2014
5.835
5.907
5.804
5.872
238,357
+0.07(+1.18%)
Sep 18, 2014
5.872
5.876
5.787
5.804
165,377
-0.07(-1.16%)
Sep 17, 2014
5.849
5.968
5.821
5.872
185,845
+0.05(+0.94%)
Sep 16, 2014
5.859
5.859
5.764
5.818
125,664
+0.01(+0.18%)
Sep 15, 2014
5.852
5.886
5.791
5.808
133,294
-0.04(-0.70%)
Sep 12, 2014
5.941
5.941
5.797
5.849
243,142
-0.07(-1.21%)
Sep 11, 2014
5.900
5.947
5.869
5.920
153,158
+0.03(+0.46%)
Sep 10, 2014
5.965
5.968
5.883
5.893
153,439
-0.08(-1.26%)
Sep 09, 2014
6.002
6.002
5.950
5.968
125,371
-0.03(-0.51%)
Sep 08, 2014
5.947
6.002
5.941
5.999
91,086
+0.03(+0.57%)
Sep 05, 2014
5.965
6.009
5.924
5.965
300,144
+0.02(+0.34%)
Sep 04, 2014
5.999
6.009
5.941
5.944
84,929
-0.05(-0.80%)
Sep 03, 2014
5.975
6.005
5.968
5.992
100,018
+0.01(+0.23%)
Sep 02, 2014
5.995
6.012
5.965
5.978
129,221
+0.00(+0.06%)
Aug 29, 2014
5.951
5.975
5.975
5.975
129,315
+0.02(+0.40%)
Aug 28, 2014
5.954
5.985
5.954
5.951
62,839
-0.01(-0.17%)
Aug 27, 2014
5.985
5.985
5.944
5.961
85,568
-0.02(-0.40%)
Aug 26, 2014
5.968
5.985
5.965
5.985
104,038
+0.02(+0.34%)
Aug 25, 2014
5.924
5.965
5.920
5.965
166,172
+0.04(+0.75%)
Aug 22, 2014
5.903
5.920
5.893
5.920
118,598
+0.02(+0.40%)
Aug 21, 2014
5.900
5.917
5.883
5.896
82,597
+0.01(+0.12%)
Aug 20, 2014
5.893
5.913
5.855
5.890
116,900
+0.01(+0.12%)
Aug 19, 2014
5.883
5.900
5.872
5.883
124,374
+0.01(+0.12%)
Aug 18, 2014
5.862
5.883
5.855
5.876
171,896
+0.01(+0.23%)
Aug 15, 2014
5.811
5.862
5.794
5.862
104,862
+0.06(+1.00%)
Aug 14, 2014
5.780
5.818
5.780
5.804
143,648
+0.01(+0.24%)
Aug 13, 2014
5.777
5.797
5.777
5.791
108,352
+0.01(+0.24%)
Aug 12, 2014
5.780
5.794
5.756
5.777
216,467
+0.04(+0.71%)
Aug 11, 2014
5.709
5.743
5.678
5.736
124,788
+0.06(+1.08%)
Aug 08, 2014
5.637
5.695
5.593
5.675
87,840
+0.06(+1.09%)
Aug 07, 2014
5.603
5.697
5.582
5.613
70,540
+0.01(+0.18%)
Aug 06, 2014
5.538
5.654
5.535
5.603
83,888
+0.04(+0.74%)
Aug 05, 2014
5.555
5.596
5.535
5.562
91,125
-0.01(-0.24%)
Aug 04, 2014
5.559
5.610
5.504
5.576
112,185
+0.03(+0.55%)
Aug 01, 2014
5.569
5.617
5.491
5.545
166,685
-0.01(-0.25%)
Jul 31, 2014
5.593
5.624
5.542
5.559
198,213
-0.04(-0.73%)
Jul 30, 2014
5.705
5.705
5.596
5.600
216,276
-0.09(-1.56%)
Jul 29, 2014
5.705
5.705
5.664
5.688
97,508
+0.01(+0.24%)
Jul 28, 2014
5.695
5.723
5.651
5.675
97,279
-0.02(-0.30%)
Jul 25, 2014
5.630
5.729
5.630
5.692
178,092
+0.04(+0.66%)
Jul 24, 2014
5.678
5.688
5.647
5.654
49,354
-0.02(-0.36%)
Jul 23, 2014
5.692
5.695
5.672
5.675
90,802
-0.01(-0.18%)
Jul 22, 2014
5.688
5.705
5.668
5.685
114,395
+0.00(+0.00%)
Jul 21, 2014
5.661
5.695
5.637
5.685
118,791
+0.04(+0.79%)
Jul 18, 2014
5.658
5.688
5.627
5.641
129,711
+0.00(+0.06%)
Jul 17, 2014
5.654
5.663
5.627
5.637
124,008
-0.01(-0.24%)
Jul 16, 2014
5.661
5.668
5.630
5.651
98,699
+0.01(+0.18%)
Jul 15, 2014
5.685
5.695
5.641
5.641
96,535
-0.04(-0.78%)
Jul 14, 2014
5.644
5.692
5.644
5.685
74,918
+0.04(+0.73%)
Jul 11, 2014
5.651
5.675
5.634
5.644
121,439
-0.03(-0.54%)
Jul 10, 2014
5.613
5.692
5.600
5.675
133,872
+0.03(+0.54%)
Jul 09, 2014
5.675
5.675
5.593
5.644
115,369
+0.01(+0.24%)
Jul 08, 2014
5.610
5.654
5.593
5.630
194,243
+0.01(+0.18%)
Jul 07, 2014
5.664
5.664
5.586
5.620
193,982
-0.02(-0.42%)
Jul 03, 2014
5.705
5.644
5.644
5.644
156,586
-0.06(-1.02%)
Jul 02, 2014
5.797
5.834
5.685
5.702
254,118
-0.10(-1.65%)
Jul 01, 2014
5.801
5.855
5.784
5.797
259,156
-0.01(-0.18%)
Jun 30, 2014
5.726
5.808
5.661
5.808
340,542
+0.08(+1.31%)
Jun 27, 2014
5.705
5.760
5.661
5.733
1,863,767
+0.04(+0.72%)
Jun 26, 2014
5.695
5.699
5.651
5.692
272,592
-0.17(-2.91%)
Jun 25, 2014
5.852
5.896
5.838
5.862
227,806
+0.01(+0.17%)
Jun 24, 2014
5.879
5.924
5.849
5.852
248,444
-0.03(-0.46%)
Jun 23, 2014
5.944
5.961
5.872
5.879
423,002
-0.05(-0.86%)
Jun 20, 2014
5.951
5.975
5.920
5.930
292,520
-0.02(-0.29%)
Jun 19, 2014
5.947
5.992
5.920
5.947
460,287
+0.02(+0.40%)
Jun 18, 2014
5.944
5.944
5.886
5.924
145,572
+0.01(+0.17%)
Jun 17, 2014
5.910
5.941
5.896
5.913
231,633
-0.02(-0.40%)
Jun 16, 2014
5.913
5.954
5.883
5.937
193,260
+0.02(+0.40%)
Jun 13, 2014
5.883
5.924
5.870
5.913
110,783
+0.03(+0.58%)
Jun 12, 2014
5.934
5.934
5.832
5.879
167,547
-0.05(-0.92%)
Jun 11, 2014
5.975
5.975
5.910
5.934
96,268
-0.02(-0.34%)
Jun 10, 2014
5.982
5.982
5.947
5.954
95,121
+0.00(+0.06%)
Jun 06, 2014
5.934
5.971
5.917
5.951
87,911
+0.03(+0.46%)
Jun 05, 2014
5.913
5.934
5.872
5.924
104,818
+0.04(+0.75%)
Jun 04, 2014
5.876
5.920
5.866
5.879
129,559
-0.02(-0.35%)
Jun 03, 2014
5.900
5.934
5.866
5.900
136,054
-0.01(-0.23%)
Jun 02, 2014
5.934
5.971
5.896
5.913
254,672
-0.00(-0.06%)
May 30, 2014
5.890
5.924
5.879
5.917
106,637
+0.01(+0.12%)
May 29, 2014
5.907
5.941
5.907
5.910
120,333
+0.01(+0.12%)
May 28, 2014
5.941
5.961
5.896
5.903
120,275
-0.04(-0.69%)
May 27, 2014
5.886
5.951
5.849
5.944
177,781
+0.06(+1.04%)
May 23, 2014
5.869
5.883
5.883
5.883
151,601
+0.03(+0.52%)
May 22, 2014
5.842
5.890
5.814
5.852
182,777
+0.04(+0.65%)
May 21, 2014
5.825
5.862
5.784
5.814
301,358
+0.00(+0.06%)
May 20, 2014
5.818
5.826
5.774
5.811
151,308
+0.01(+0.18%)
May 19, 2014
5.804
5.811
5.750
5.801
122,747
+0.00(+0.06%)
May 16, 2014
5.736
5.818
5.736
5.797
163,779
+0.06(+1.01%)
May 15, 2014
5.780
5.780
5.729
5.739
150,308
-0.03(-0.47%)
May 14, 2014
5.750
5.791
5.716
5.767
207,227
+0.04(+0.65%)
May 13, 2014
5.832
5.832
5.668
5.729
358,919
-0.11(-1.81%)
May 12, 2014
5.814
5.862
5.804
5.835
217,215
+0.02(+0.41%)
May 09, 2014
5.719
5.818
5.716
5.811
307,950
+0.12(+2.10%)
May 08, 2014
5.739
5.763
5.678
5.692
213,224
-0.03(-0.60%)
May 07, 2014
5.579
5.743
5.579
5.726
378,185
+0.13(+2.32%)
May 06, 2014
5.566
5.603
5.562
5.596
123,908
+0.01(+0.24%)
May 05, 2014
5.593
5.613
5.562
5.583
146,974
-0.01(-0.24%)
May 02, 2014
5.610
5.664
5.572
5.596
168,236
-0.03(-0.55%)
May 01, 2014
5.569
5.630
5.542
5.627
162,439
+0.05(+0.98%)
Apr 30, 2014
5.559
5.596
5.501
5.572
161,580
+0.04(+0.68%)
Apr 29, 2014
5.562
5.562
5.511
5.535
179,602
-0.03(-0.49%)
Apr 28, 2014
5.630
5.630
5.548
5.562
193,689
-0.05(-0.91%)
Apr 25, 2014
5.610
5.651
5.596
5.613
160,043
-0.02(-0.36%)
Apr 24, 2014
5.644
5.671
5.634
5.634
93,919
-0.01(-0.18%)
Apr 23, 2014
5.722
5.722
5.630
5.644
262,361
-0.06(-1.13%)
Apr 22, 2014
5.675
5.712
5.646
5.709
266,668
+0.05(+0.90%)
Apr 21, 2014
5.661
5.692
5.634
5.658
233,501
+0.02(+0.42%)
Apr 17, 2014
5.637
5.634
5.634
5.634
156,293
+0.00(+0.00%)
Apr 16, 2014
5.654
5.688
5.620
5.634
288,678
-0.03(-0.48%)
Apr 15, 2014
5.695
5.760
5.644
5.661
253,778
-0.03(-0.48%)
Apr 14, 2014
5.699
5.726
5.651
5.688
175,356
+0.04(+0.72%)
Apr 11, 2014
5.661
5.746
5.644
5.647
292,065
-0.06(-1.08%)
Apr 10, 2014
5.743
5.797
5.681
5.709
305,281
-0.06(-1.01%)
Apr 09, 2014
5.791
5.791
5.729
5.767
193,296
+0.01(+0.18%)
Apr 08, 2014
5.716
5.791
5.716
5.757
115,281
+0.02(+0.42%)
Apr 07, 2014
5.763
5.808
5.722
5.733
200,321
-0.02(-0.36%)
Apr 04, 2014
5.794
5.811
5.743
5.753
158,225
-0.03(-0.59%)
Apr 03, 2014
5.801
5.801
5.729
5.787
201,694
-0.01(-0.18%)
Apr 02, 2014
5.739
5.818
5.739
5.797
241,817
+0.03(+0.53%)
Apr 01, 2014
5.760
5.808
5.695
5.767
162,084
-0.00(-0.06%)
Mar 31, 2014
5.797
5.859
5.760
5.770
152,932
-0.02(-0.35%)
Mar 28, 2014
5.746
5.808
5.746
5.791
174,951
+0.04(+0.71%)
Mar 27, 2014
5.729
5.753
5.675
5.750
207,755
-0.15(-2.54%)
Mar 26, 2014
6.002
6.002
5.896
5.900
393,650
-0.08(-1.31%)
Mar 25, 2014
6.074
6.074
5.978
5.978
212,306
-0.04(-0.62%)
Mar 24, 2014
6.060
6.060
5.985
6.016
148,158
-0.04(-0.73%)
Mar 21, 2014
6.029
6.063
5.999
6.060
167,497
+0.06(+1.08%)
Mar 20, 2014
5.988
6.026
5.941
5.995
257,543
-0.03(-0.57%)
Mar 19, 2014
6.098
6.104
5.978
6.029
371,508
-0.05(-0.79%)
Mar 18, 2014
6.070
6.084
6.036
6.077
253,790
+0.01(+0.11%)
Mar 17, 2014
6.080
6.108
6.040
6.070
426,867
+0.02(+0.34%)
Mar 14, 2014
5.971
6.050
5.971
6.050
300,287
+0.08(+1.31%)
Mar 13, 2014
5.903
5.995
5.855
5.971
587,524
+0.11(+1.86%)
Mar 12, 2014
5.712
5.862
5.692
5.862
261,088
+0.13(+2.20%)
Mar 11, 2014
5.750
5.797
5.716
5.736
249,945
-0.03(-0.47%)
Mar 10, 2014
5.733
5.767
5.716
5.763
160,319
+0.02(+0.36%)
Mar 07, 2014
5.808
5.808
5.726
5.743
106,595
-0.08(-1.41%)
Mar 06, 2014
5.791
5.872
5.791
5.825
98,854
+0.04(+0.77%)
Mar 05, 2014
5.811
5.876
5.763
5.780
174,848
-0.03(-0.53%)
Mar 04, 2014
5.828
5.828
5.787
5.811
264,214
+0.03(+0.53%)
Mar 03, 2014
5.767
5.814
5.746
5.780
191,222
+0.01(+0.12%)
Feb 28, 2014
5.757
5.787
5.743
5.774
232,231
+0.01(+0.18%)
Feb 27, 2014
5.794
5.794
5.716
5.763
76,780
+0.00(+0.00%)
Feb 26, 2014
5.722
5.774
5.697
5.763
215,473
+0.05(+0.96%)
Feb 25, 2014
5.664
5.750
5.662
5.709
175,901
+0.03(+0.48%)
Feb 24, 2014
5.637
5.709
5.620
5.681
168,295
+0.06(+1.09%)
Feb 21, 2014
5.668
5.668
5.617
5.620
121,571
-0.01(-0.12%)
Feb 20, 2014
5.644
5.664
5.593
5.627
179,012
-0.01(-0.24%)
Feb 19, 2014
5.777
5.838
5.627
5.641
187,850
-0.12(-2.01%)
Feb 18, 2014
5.671
5.760
5.651
5.757
161,811
+0.09(+1.63%)
Feb 14, 2014
5.658
5.664
5.664
5.664
67,736
-0.00(-0.06%)
Feb 13, 2014
5.626
5.678
5.617
5.668
70,762
+0.03(+0.54%)
Feb 12, 2014
5.641
5.644
5.606
5.637
114,478
-0.00(-0.06%)
Feb 11, 2014
5.661
5.661
5.593
5.641
92,922
-0.01(-0.12%)
Feb 10, 2014
5.586
5.661
5.586
5.647
124,274
+0.06(+1.10%)
Feb 07, 2014
5.552
5.613
5.552
5.586
142,431
+0.03(+0.61%)
Feb 06, 2014
5.551
5.593
5.538
5.552
107,977
+0.01(+0.25%)
Feb 05, 2014
5.559
5.572
5.531
5.538
189,404
+0.01(+0.19%)
Feb 04, 2014
5.535
5.562
5.508
5.528
126,263
+0.01(+0.12%)
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.