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
)
6.920
-0.140 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 29, 2016
4.041
4.210
4.041
4.195
211,039
+0.17(+4.28%)
Jan 28, 2016
4.016
4.104
4.005
4.023
99,100
+0.04(+1.10%)
Jan 27, 2016
4.008
4.074
3.954
3.979
73,891
-0.03(-0.73%)
Jan 26, 2016
3.855
4.012
3.855
4.008
131,971
+0.16(+4.19%)
Jan 25, 2016
3.939
3.950
3.825
3.847
62,153
-0.09(-2.32%)
Jan 22, 2016
3.829
3.972
3.789
3.939
114,865
+0.17(+4.47%)
Jan 21, 2016
3.723
3.840
3.642
3.770
109,950
+0.06(+1.68%)
Jan 20, 2016
3.785
3.785
3.504
3.708
284,365
-0.12(-3.25%)
Jan 19, 2016
3.990
3.990
3.803
3.833
145,785
-0.11(-2.79%)
Jan 15, 2016
4.005
3.943
3.943
3.943
161,720
-0.14(-3.41%)
Jan 14, 2016
4.082
4.129
3.968
4.082
107,041
-0.03(-0.71%)
Jan 13, 2016
4.254
4.279
4.082
4.111
163,796
-0.20(-4.75%)
Jan 12, 2016
4.422
4.422
4.239
4.316
109,978
-0.09(-2.08%)
Jan 11, 2016
4.404
4.426
4.281
4.407
248,486
+0.01(+0.25%)
Jan 08, 2016
4.433
4.448
4.323
4.396
99,826
-0.01(-0.25%)
Jan 07, 2016
4.510
4.605
4.407
4.407
447,230
-0.09(-1.95%)
Jan 06, 2016
4.470
4.722
4.437
4.495
773,651
-0.04(-0.97%)
Jan 05, 2016
4.462
4.539
4.462
4.539
95,625
+0.05(+1.14%)
Jan 04, 2016
4.429
4.510
4.429
4.488
63,040
-0.03(-0.73%)
Dec 31, 2015
4.422
4.521
4.521
4.521
723,644
+0.11(+2.40%)
Dec 30, 2015
4.433
4.472
4.400
4.415
155,049
-0.05(-1.23%)
Dec 29, 2015
4.554
4.554
4.448
4.470
234,390
-0.06(-1.37%)
Dec 28, 2015
4.521
4.550
4.504
4.532
95,859
-0.02(-0.39%)
Dec 24, 2015
4.624
4.550
4.550
4.550
22,082
-0.06(-1.23%)
Dec 23, 2015
4.698
4.698
4.564
4.606
108,415
-0.01(-0.15%)
Dec 22, 2015
4.504
4.684
4.502
4.613
486,024
+0.11(+2.43%)
Dec 21, 2015
4.557
4.557
4.440
4.504
125,271
-0.03(-0.62%)
Dec 18, 2015
4.447
4.550
4.447
4.532
157,769
+0.11(+2.39%)
Dec 17, 2015
4.359
4.451
4.348
4.426
188,228
+0.09(+2.12%)
Dec 16, 2015
4.115
4.355
4.115
4.334
194,267
+0.22(+5.23%)
Dec 15, 2015
4.013
4.129
4.013
4.119
60,545
+0.10(+2.37%)
Dec 14, 2015
4.193
4.235
3.998
4.023
190,425
-0.19(-4.61%)
Dec 11, 2015
4.295
4.338
4.193
4.218
109,015
-0.14(-3.24%)
Dec 10, 2015
4.345
4.391
4.345
4.359
90,155
+0.01(+0.16%)
Dec 09, 2015
4.391
4.408
4.345
4.352
70,912
-0.03(-0.65%)
Dec 08, 2015
4.472
4.486
4.376
4.380
98,418
-0.12(-2.75%)
Dec 07, 2015
4.497
4.539
4.489
4.504
90,256
+0.01(+0.16%)
Dec 04, 2015
4.497
4.564
4.481
4.497
82,992
-0.00(-0.08%)
Dec 03, 2015
4.564
4.595
4.489
4.500
123,955
-0.08(-1.85%)
Dec 02, 2015
4.663
4.673
4.564
4.585
111,693
-0.09(-1.96%)
Dec 01, 2015
4.726
4.726
4.663
4.677
75,532
-0.01(-0.15%)
Nov 30, 2015
4.723
4.747
4.673
4.684
62,886
-0.02(-0.45%)
Nov 27, 2015
4.634
4.705
4.634
4.705
30,314
+0.05(+0.99%)
Nov 25, 2015
4.627
4.659
4.659
4.659
52,657
+0.02(+0.38%)
Nov 24, 2015
4.603
4.666
4.592
4.641
46,010
+0.01(+0.31%)
Nov 23, 2015
4.599
4.645
4.592
4.627
44,156
+0.01(+0.31%)
Nov 20, 2015
4.659
4.673
4.610
4.613
72,860
-0.05(-0.99%)
Nov 19, 2015
4.624
4.691
4.610
4.659
126,089
+0.05(+1.15%)
Nov 18, 2015
4.614
4.624
4.578
4.606
52,023
+0.03(+0.62%)
Nov 17, 2015
4.574
4.606
4.557
4.578
62,883
-0.03(-0.69%)
Nov 16, 2015
4.532
4.610
4.511
4.610
64,862
+0.08(+1.71%)
Nov 13, 2015
4.574
4.578
4.528
4.532
87,830
-0.02(-0.47%)
Nov 12, 2015
4.610
4.659
4.553
4.553
93,824
-0.06(-1.30%)
Nov 11, 2015
4.673
4.673
4.603
4.613
83,957
-0.03(-0.68%)
Nov 10, 2015
4.585
4.723
4.528
4.645
199,700
+0.08(+1.78%)
Nov 09, 2015
4.405
4.571
4.405
4.564
240,665
+0.13(+3.03%)
Nov 06, 2015
4.391
4.479
4.292
4.429
353,709
+0.07(+1.54%)
Nov 05, 2015
4.391
4.436
4.348
4.362
95,551
-0.09(-1.98%)
Nov 04, 2015
4.419
4.514
4.408
4.451
140,363
+0.03(+0.72%)
Nov 03, 2015
4.394
4.429
4.391
4.419
39,532
+0.02(+0.56%)
Nov 02, 2015
4.327
4.405
4.324
4.394
91,177
+0.07(+1.72%)
Oct 30, 2015
4.345
4.380
4.313
4.320
48,524
-0.04(-0.97%)
Oct 29, 2015
4.415
4.419
4.359
4.362
61,855
-0.08(-1.91%)
Oct 28, 2015
4.436
4.447
4.362
4.447
132,442
+0.02(+0.48%)
Oct 27, 2015
4.528
4.528
4.380
4.426
125,758
-0.09(-1.96%)
Oct 26, 2015
4.553
4.581
4.514
4.514
58,333
-0.08(-1.69%)
Oct 23, 2015
4.585
4.592
4.539
4.592
150,878
-0.01(-0.15%)
Oct 22, 2015
4.603
4.624
4.581
4.599
26,883
+0.00(+0.00%)
Oct 21, 2015
4.578
4.620
4.507
4.599
121,509
+0.01(+0.15%)
Oct 20, 2015
4.546
4.603
4.528
4.592
92,796
+0.04(+0.78%)
Oct 19, 2015
4.592
4.557
4.504
4.557
54,854
+0.00(+0.00%)
Oct 16, 2015
4.557
4.557
4.529
4.557
45,798
+0.02(+0.55%)
Oct 15, 2015
4.504
4.539
4.452
4.532
71,928
+0.03(+0.71%)
Oct 14, 2015
4.525
4.542
4.440
4.500
174,967
-0.02(-0.47%)
Oct 13, 2015
4.564
4.624
4.436
4.521
283,349
-0.07(-1.54%)
Oct 12, 2015
4.560
4.610
4.560
4.592
50,664
-0.01(-0.23%)
Oct 09, 2015
4.631
4.648
4.563
4.603
42,983
-0.04(-0.84%)
Oct 08, 2015
4.705
4.705
4.617
4.641
104,344
-0.02(-0.45%)
Oct 07, 2015
4.482
4.723
4.482
4.663
268,712
+0.19(+4.35%)
Oct 06, 2015
4.461
4.504
4.447
4.468
67,203
+0.02(+0.48%)
Oct 05, 2015
4.373
4.461
4.373
4.447
89,237
+0.08(+1.78%)
Oct 02, 2015
4.316
4.398
4.309
4.369
193,160
+0.05(+1.14%)
Oct 01, 2015
4.299
4.341
4.278
4.320
174,444
+0.03(+0.66%)
Sep 30, 2015
4.285
4.306
4.221
4.292
367,041
+0.01(+0.33%)
Sep 29, 2015
4.306
4.341
4.228
4.278
283,188
-0.04(-0.90%)
Sep 28, 2015
4.408
4.458
4.267
4.316
227,283
-0.12(-2.63%)
Sep 25, 2015
4.440
4.450
4.392
4.433
224,910
-0.03(-0.61%)
Sep 24, 2015
4.457
4.460
4.423
4.460
107,065
+0.02(+0.38%)
Sep 23, 2015
4.535
4.535
4.433
4.443
158,267
-0.07(-1.51%)
Sep 22, 2015
4.518
4.535
4.481
4.511
58,545
-0.03(-0.68%)
Sep 21, 2015
4.518
4.545
4.501
4.542
167,892
-0.03(-0.75%)
Sep 18, 2015
4.498
4.576
4.467
4.576
165,640
+0.08(+1.82%)
Sep 17, 2015
4.416
4.525
4.416
4.494
150,910
+0.04(+1.00%)
Sep 16, 2015
4.416
4.457
4.365
4.450
130,839
+0.02(+0.38%)
Sep 15, 2015
4.450
4.450
4.402
4.433
61,821
+0.00(+0.00%)
Sep 14, 2015
4.477
4.477
4.433
4.433
59,006
-0.05(-1.07%)
Sep 11, 2015
4.434
4.481
4.434
4.481
61,015
+0.04(+0.92%)
Sep 10, 2015
4.433
4.460
4.423
4.440
58,853
+0.00(+0.08%)
Sep 09, 2015
4.522
4.522
4.423
4.436
90,112
-0.06(-1.44%)
Sep 08, 2015
4.457
4.508
4.423
4.501
109,258
+0.06(+1.30%)
Sep 04, 2015
4.433
4.443
4.443
4.443
82,698
-0.01(-0.15%)
Sep 03, 2015
4.464
4.464
4.426
4.450
37,859
+0.02(+0.38%)
Sep 02, 2015
4.433
4.443
4.416
4.433
111,443
+0.03(+0.62%)
Sep 01, 2015
4.413
4.430
4.389
4.406
44,038
-0.03(-0.62%)
Aug 31, 2015
4.433
4.457
4.395
4.433
84,273
+0.00(+0.00%)
Aug 28, 2015
4.392
4.443
4.385
4.433
88,909
+0.01(+0.31%)
Aug 27, 2015
4.375
4.453
4.334
4.419
111,555
+0.09(+1.97%)
Aug 26, 2015
4.327
4.351
4.228
4.334
124,106
+0.05(+1.19%)
Aug 25, 2015
4.361
4.365
4.249
4.283
152,109
+0.00(+0.08%)
Aug 24, 2015
4.119
4.416
3.949
4.280
330,618
-0.22(-4.92%)
Aug 21, 2015
4.474
4.501
4.403
4.501
194,980
+0.01(+0.15%)
Aug 20, 2015
4.450
4.511
4.450
4.494
110,625
+0.03(+0.76%)
Aug 19, 2015
4.426
4.498
4.426
4.460
119,604
-0.01(-0.30%)
Aug 18, 2015
4.450
4.511
4.447
4.474
178,441
-0.03(-0.61%)
Aug 17, 2015
4.518
4.539
4.484
4.501
131,593
-0.02(-0.38%)
Aug 14, 2015
4.501
4.535
4.491
4.518
69,587
+0.02(+0.38%)
Aug 13, 2015
4.501
4.522
4.481
4.501
92,607
-0.00(-0.08%)
Aug 12, 2015
4.525
4.552
4.498
4.505
121,558
-0.01(-0.30%)
Aug 11, 2015
4.402
4.539
4.375
4.518
345,418
+0.06(+1.45%)
Aug 10, 2015
4.525
4.525
4.406
4.453
382,078
-0.06(-1.28%)
Aug 07, 2015
4.556
4.595
4.505
4.511
274,864
-0.07(-1.49%)
Aug 06, 2015
4.552
4.641
4.552
4.580
192,189
-0.02(-0.37%)
Aug 05, 2015
4.583
4.664
4.576
4.597
302,609
+0.02(+0.37%)
Aug 04, 2015
4.668
4.692
4.320
4.580
429,818
-0.17(-3.59%)
Aug 03, 2015
4.767
4.805
4.747
4.750
45,358
-0.02(-0.36%)
Jul 31, 2015
4.754
4.835
4.749
4.767
42,205
+0.02(+0.43%)
Jul 30, 2015
4.702
4.771
4.702
4.747
36,396
+0.01(+0.22%)
Jul 29, 2015
4.774
4.784
4.733
4.736
55,903
-0.03(-0.71%)
Jul 28, 2015
4.702
4.805
4.702
4.771
158,587
+0.03(+0.58%)
Jul 27, 2015
4.754
4.760
4.685
4.743
173,889
-0.00(-0.07%)
Jul 24, 2015
4.794
4.846
4.743
4.747
129,508
-0.05(-1.07%)
Jul 23, 2015
4.846
4.859
4.743
4.798
223,995
-0.07(-1.47%)
Jul 22, 2015
4.873
4.897
4.832
4.869
88,006
+0.01(+0.14%)
Jul 21, 2015
4.852
4.873
4.840
4.863
45,666
+0.01(+0.21%)
Jul 20, 2015
4.878
4.883
4.825
4.852
117,657
-0.02(-0.49%)
Jul 17, 2015
4.910
4.934
4.863
4.876
60,715
-0.05(-0.97%)
Jul 16, 2015
4.910
4.927
4.893
4.924
66,064
+0.03(+0.63%)
Jul 15, 2015
4.883
4.900
4.852
4.893
87,604
-0.02(-0.42%)
Jul 14, 2015
4.921
4.941
4.900
4.914
56,205
-0.01(-0.14%)
Jul 13, 2015
4.904
4.934
4.876
4.921
121,112
+0.04(+0.84%)
Jul 10, 2015
4.917
4.917
4.869
4.880
96,120
-0.01(-0.14%)
Jul 09, 2015
5.013
5.026
4.876
4.886
107,214
-0.10(-1.98%)
Jul 08, 2015
5.018
5.033
4.975
4.985
48,258
-0.01(-0.20%)
Jul 07, 2015
4.941
5.013
4.941
4.996
176,977
+0.09(+1.88%)
Jul 06, 2015
4.856
4.910
4.852
4.904
216,271
+0.01(+0.21%)
Jul 02, 2015
4.849
4.893
4.893
4.893
184,752
+0.03(+0.56%)
Jul 01, 2015
4.873
4.907
4.832
4.866
380,234
-0.00(-0.07%)
Jun 30, 2015
4.897
4.938
4.869
4.869
70,067
-0.03(-0.56%)
Jun 29, 2015
4.948
4.996
4.853
4.897
356,938
-0.09(-1.78%)
Jun 26, 2015
5.047
5.093
4.944
4.985
299,790
-0.25(-4.76%)
Jun 25, 2015
5.268
5.275
5.231
5.234
190,977
-0.03(-0.65%)
Jun 24, 2015
5.296
5.296
5.255
5.268
113,707
-0.00(-0.06%)
Jun 23, 2015
5.241
5.296
5.234
5.272
107,335
+0.02(+0.39%)
Jun 22, 2015
5.347
5.357
5.234
5.251
136,335
-0.10(-1.79%)
Jun 19, 2015
5.255
5.350
5.255
5.347
171,361
+0.06(+1.16%)
Jun 18, 2015
5.272
5.296
5.231
5.285
98,205
+0.06(+1.24%)
Jun 17, 2015
5.210
5.231
5.170
5.221
224,221
+0.05(+0.99%)
Jun 16, 2015
5.176
5.197
5.156
5.170
48,918
-0.00(-0.07%)
Jun 15, 2015
5.180
5.180
5.132
5.173
56,962
+0.00(+0.00%)
Jun 12, 2015
5.135
5.183
5.125
5.173
73,161
+0.00(+0.07%)
Jun 11, 2015
5.115
5.176
5.115
5.170
151,133
+0.07(+1.34%)
Jun 10, 2015
5.115
5.152
5.064
5.101
105,859
-0.00(-0.07%)
Jun 09, 2015
5.183
5.210
5.101
5.105
227,541
-0.10(-1.90%)
Jun 08, 2015
5.214
5.248
5.180
5.204
170,801
+0.00(+0.00%)
Jun 05, 2015
5.265
5.265
5.166
5.204
171,062
-0.08(-1.48%)
Jun 04, 2015
5.285
5.296
5.265
5.282
72,566
+0.01(+0.13%)
Jun 03, 2015
5.360
5.360
5.255
5.275
214,667
-0.08(-1.53%)
Jun 02, 2015
5.371
5.401
5.357
5.357
129,302
-0.03(-0.51%)
Jun 01, 2015
5.415
5.415
5.384
5.384
97,499
+0.00(+0.00%)
May 29, 2015
5.422
5.422
5.381
5.384
110,179
-0.02(-0.38%)
May 28, 2015
5.412
5.439
5.395
5.405
132,854
+0.00(+0.00%)
May 27, 2015
5.442
5.446
5.405
5.405
146,927
-0.02(-0.31%)
May 26, 2015
5.442
5.466
5.422
5.422
102,381
-0.02(-0.38%)
May 22, 2015
5.500
5.442
5.442
5.442
141,936
-0.09(-1.54%)
May 21, 2015
5.493
5.548
5.476
5.528
111,082
+0.03(+0.56%)
May 20, 2015
5.487
5.538
5.487
5.497
53,073
+0.00(+0.00%)
May 19, 2015
5.548
5.563
5.480
5.497
43,404
-0.03(-0.49%)
May 18, 2015
5.524
5.531
5.476
5.524
51,616
-0.01(-0.18%)
May 15, 2015
5.534
5.541
5.500
5.534
39,900
+0.04(+0.68%)
May 14, 2015
5.483
5.521
5.453
5.497
76,326
+0.05(+0.88%)
May 13, 2015
5.500
5.504
5.446
5.449
56,921
-0.01(-0.13%)
May 12, 2015
5.408
5.476
5.405
5.456
95,326
+0.03(+0.57%)
May 11, 2015
5.473
5.476
5.425
5.425
83,273
-0.04(-0.81%)
May 08, 2015
5.446
5.524
5.446
5.470
135,021
+0.05(+1.01%)
May 07, 2015
5.480
5.504
5.415
5.415
241,875
-0.10(-1.85%)
May 06, 2015
5.514
5.521
5.480
5.517
178,279
-0.04(-0.74%)
May 05, 2015
5.640
5.640
5.514
5.558
174,916
-0.07(-1.27%)
May 04, 2015
5.620
5.647
5.596
5.630
71,786
+0.03(+0.61%)
May 01, 2015
5.606
5.620
5.572
5.596
77,452
+0.01(+0.18%)
Apr 30, 2015
5.596
5.603
5.558
5.586
151,825
-0.02(-0.36%)
Apr 29, 2015
5.592
5.616
5.582
5.606
131,619
-0.02(-0.30%)
Apr 28, 2015
5.647
5.650
5.599
5.623
98,282
-0.02(-0.30%)
Apr 27, 2015
5.640
5.662
5.633
5.640
126,062
-0.02(-0.42%)
Apr 24, 2015
5.640
5.667
5.637
5.664
71,587
+0.03(+0.54%)
Apr 23, 2015
5.671
5.671
5.596
5.633
152,021
-0.01(-0.12%)
Apr 22, 2015
5.650
5.664
5.630
5.640
108,874
-0.01(-0.18%)
Apr 21, 2015
5.644
5.657
5.640
5.650
60,510
-0.01(-0.24%)
Apr 20, 2015
5.647
5.664
5.637
5.664
71,446
+0.01(+0.18%)
Apr 17, 2015
5.637
5.661
5.637
5.654
77,381
-0.01(-0.12%)
Apr 16, 2015
5.644
5.671
5.637
5.661
109,399
+0.01(+0.18%)
Apr 15, 2015
5.654
5.654
5.613
5.650
96,396
+0.01(+0.24%)
Apr 14, 2015
5.616
5.657
5.616
5.637
86,120
+0.01(+0.12%)
Apr 13, 2015
5.650
5.654
5.626
5.630
61,091
+0.00(+0.06%)
Apr 10, 2015
5.661
5.681
5.626
5.626
100,091
-0.00(-0.06%)
Apr 09, 2015
5.650
5.654
5.630
5.630
35,818
-0.02(-0.36%)
Apr 08, 2015
5.671
5.671
5.640
5.650
52,003
-0.01(-0.12%)
Apr 07, 2015
5.671
5.705
5.630
5.657
49,205
+0.00(+0.00%)
Apr 06, 2015
5.609
5.678
5.609
5.657
112,877
+0.06(+1.10%)
Apr 02, 2015
5.599
5.596
5.596
5.596
47,800
-0.02(-0.36%)
Apr 01, 2015
5.582
5.626
5.572
5.616
67,018
+0.03(+0.55%)
Mar 31, 2015
5.586
5.623
5.586
5.586
70,158
-0.02(-0.36%)
Mar 30, 2015
5.596
5.626
5.575
5.606
175,883
+0.02(+0.43%)
Mar 27, 2015
5.599
5.609
5.524
5.582
160,810
-0.13(-2.27%)
Mar 26, 2015
5.712
5.749
5.701
5.712
204,705
+0.00(+0.00%)
Mar 25, 2015
5.753
5.780
5.732
5.712
248,764
-0.02(-0.36%)
Mar 24, 2015
5.770
5.770
5.729
5.732
146,097
-0.01(-0.24%)
Mar 23, 2015
5.739
5.794
5.729
5.746
162,822
+0.04(+0.78%)
Mar 20, 2015
5.681
5.729
5.661
5.701
136,411
+0.04(+0.78%)
Mar 19, 2015
5.661
5.770
5.616
5.657
209,253
+0.03(+0.48%)
Mar 18, 2015
5.592
5.684
5.579
5.630
249,189
+0.04(+0.79%)
Mar 17, 2015
5.606
5.606
5.579
5.586
139,097
-0.02(-0.36%)
Mar 16, 2015
5.616
5.620
5.582
5.606
112,437
+0.03(+0.49%)
Mar 13, 2015
5.592
5.596
5.548
5.579
66,100
+0.00(+0.00%)
Mar 12, 2015
5.600
5.606
5.562
5.579
75,856
+0.00(+0.00%)
Mar 11, 2015
5.626
5.626
5.541
5.579
99,807
-0.02(-0.43%)
Mar 10, 2015
5.586
5.606
5.558
5.603
102,217
+0.05(+0.92%)
Mar 09, 2015
5.562
5.620
5.545
5.551
165,707
-0.01(-0.25%)
Mar 06, 2015
5.661
5.661
5.548
5.565
174,669
-0.13(-2.22%)
Mar 05, 2015
5.698
5.698
5.631
5.691
113,777
+0.02(+0.36%)
Mar 04, 2015
5.654
5.688
5.609
5.671
98,736
+0.01(+0.18%)
Mar 03, 2015
5.661
5.661
5.622
5.661
152,171
-0.03(-0.54%)
Mar 02, 2015
5.589
5.698
5.582
5.691
324,251
+0.12(+2.14%)
Feb 27, 2015
5.558
5.592
5.538
5.572
55,862
+0.00(+0.06%)
Feb 26, 2015
5.592
5.592
5.524
5.568
87,909
+0.01(+0.25%)
Feb 25, 2015
5.500
5.568
5.497
5.555
93,009
+0.03(+0.62%)
Feb 24, 2015
5.511
5.555
5.490
5.521
122,766
-0.02(-0.37%)
Feb 23, 2015
5.524
5.562
5.497
5.541
122,426
+0.02(+0.43%)
Feb 20, 2015
5.487
5.538
5.483
5.517
91,930
+0.05(+1.00%)
Feb 19, 2015
5.490
5.524
5.456
5.463
240,708
-0.03(-0.50%)
Feb 18, 2015
5.541
5.609
5.473
5.490
207,511
-0.10(-1.71%)
Feb 17, 2015
5.541
5.620
5.541
5.586
143,050
+0.03(+0.61%)
Feb 13, 2015
5.572
5.551
5.551
5.551
59,531
-0.02(-0.31%)
Feb 12, 2015
5.504
5.586
5.504
5.568
77,645
+0.08(+1.49%)
Feb 11, 2015
5.541
5.582
5.456
5.487
140,171
-0.04(-0.68%)
Feb 10, 2015
5.568
5.572
5.524
5.524
136,751
-0.04(-0.67%)
Feb 09, 2015
5.582
5.620
5.558
5.562
116,121
-0.01(-0.12%)
Feb 06, 2015
5.575
5.596
5.534
5.568
93,771
+0.04(+0.74%)
Feb 05, 2015
5.562
5.579
5.528
5.528
156,408
+0.02(+0.31%)
Feb 04, 2015
5.586
5.592
5.480
5.511
195,447
-0.07(-1.28%)
Feb 03, 2015
5.551
5.616
5.517
5.582
112,528
+0.04(+0.80%)
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.