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
)
6.950
+0.010 (+0.14%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 31, 2017
5.422
5.439
5.336
5.430
56,605
+0.00(+0.00%)
Jan 30, 2017
5.480
5.480
5.418
5.430
98,825
-0.04(-0.69%)
Jan 27, 2017
5.457
5.476
5.447
5.468
30,651
-0.02(-0.30%)
Jan 26, 2017
5.522
5.522
5.418
5.484
69,298
-0.02(-0.30%)
Jan 25, 2017
5.543
5.543
5.480
5.501
43,100
-0.02(-0.38%)
Jan 24, 2017
5.547
5.547
5.480
5.522
25,209
-0.01(-0.15%)
Jan 23, 2017
5.480
5.539
5.468
5.530
71,748
+0.03(+0.61%)
Jan 20, 2017
5.439
5.501
5.426
5.497
25,300
+0.07(+1.31%)
Jan 19, 2017
5.455
5.455
5.418
5.426
42,030
-0.03(-0.53%)
Jan 18, 2017
5.464
5.518
5.418
5.455
39,604
+0.00(+0.08%)
Jan 17, 2017
5.468
5.490
5.443
5.451
65,922
+0.01(+0.15%)
Jan 13, 2017
5.443
5.443
5.443
0
+0.03(+0.54%)
Jan 12, 2017
5.509
5.509
5.405
5.414
46,207
-0.07(-1.22%)
Jan 11, 2017
5.489
5.543
5.459
5.480
75,998
+0.00(+0.00%)
Jan 10, 2017
5.480
5.501
5.468
5.480
58,596
-0.03(-0.45%)
Jan 09, 2017
5.509
5.539
5.493
5.505
55,093
-0.01(-0.15%)
Jan 06, 2017
5.559
5.564
5.505
5.514
46,025
-0.05(-0.82%)
Jan 05, 2017
5.534
5.564
5.522
5.559
60,924
+0.01(+0.23%)
Jan 04, 2017
5.522
5.589
5.489
5.547
91,883
+0.06(+1.06%)
Jan 03, 2017
5.418
5.493
5.414
5.489
99,876
+0.07(+1.23%)
Dec 30, 2016
5.422
5.422
5.422
0
-0.07(-1.21%)
Dec 29, 2016
5.430
5.501
5.426
5.489
67,715
+0.06(+1.07%)
Dec 28, 2016
5.376
5.454
5.364
5.430
131,247
+0.00(+0.08%)
Dec 27, 2016
5.398
5.449
5.345
5.426
181,354
+0.05(+0.98%)
Dec 23, 2016
5.373
5.373
5.373
0
-0.04(-0.82%)
Dec 22, 2016
5.426
5.454
5.378
5.418
56,162
-0.01(-0.15%)
Dec 21, 2016
5.497
5.497
5.418
5.426
74,655
-0.03(-0.52%)
Dec 20, 2016
5.507
5.564
5.422
5.454
69,325
-0.08(-1.53%)
Dec 19, 2016
5.458
5.543
5.446
5.539
47,679
+0.08(+1.56%)
Dec 16, 2016
5.280
5.475
5.280
5.454
142,200
+0.18(+3.45%)
Dec 15, 2016
5.361
5.369
5.256
5.272
151,858
-0.13(-2.32%)
Dec 14, 2016
5.402
5.491
5.361
5.398
96,778
-0.03(-0.60%)
Dec 13, 2016
5.523
5.540
5.390
5.430
55,537
-0.11(-1.97%)
Dec 12, 2016
5.596
5.620
5.523
5.539
43,027
-0.09(-1.58%)
Dec 09, 2016
5.576
5.628
5.559
5.628
65,840
+0.03(+0.58%)
Dec 08, 2016
5.466
5.620
5.466
5.596
88,560
+0.09(+1.62%)
Dec 07, 2016
5.466
5.628
5.466
5.507
247,323
+0.00(+0.00%)
Dec 06, 2016
5.442
5.551
5.435
5.507
115,654
+0.03(+0.59%)
Dec 05, 2016
5.293
5.475
5.293
5.475
59,998
+0.20(+3.83%)
Dec 02, 2016
5.301
5.363
5.240
5.272
112,300
-0.02(-0.31%)
Dec 01, 2016
5.378
5.434
5.175
5.289
192,778
-0.12(-2.17%)
Nov 30, 2016
5.495
5.495
5.384
5.406
107,675
-0.11(-2.05%)
Nov 29, 2016
5.414
5.539
5.414
5.519
128,456
+0.08(+1.56%)
Nov 28, 2016
5.378
5.454
5.378
5.434
114,425
+0.00(+0.07%)
Nov 25, 2016
5.297
5.430
5.297
5.430
85,359
+0.13(+2.52%)
Nov 23, 2016
5.297
5.297
5.297
0
-0.11(-2.02%)
Nov 22, 2016
5.280
5.406
5.268
5.406
694,741
+0.13(+2.45%)
Nov 21, 2016
5.147
5.349
5.147
5.276
220,513
+0.11(+2.11%)
Nov 18, 2016
5.111
5.179
5.070
5.167
113,122
+0.04(+0.71%)
Nov 17, 2016
5.107
5.143
5.099
5.131
54,483
+0.04(+0.71%)
Nov 16, 2016
5.090
5.139
5.074
5.094
73,149
+0.02(+0.32%)
Nov 15, 2016
5.022
5.099
4.993
5.078
69,778
+0.06(+1.21%)
Nov 14, 2016
5.046
5.054
5.018
5.018
67,762
-0.02(-0.40%)
Nov 11, 2016
4.981
5.054
4.969
5.038
64,984
+0.03(+0.65%)
Nov 10, 2016
5.107
5.107
4.981
5.006
152,140
-0.10(-1.98%)
Nov 09, 2016
5.074
5.115
5.022
5.107
113,488
+0.01(+0.16%)
Nov 08, 2016
5.050
5.115
5.042
5.099
103,149
+0.06(+1.12%)
Nov 07, 2016
5.010
5.058
4.997
5.042
149,295
+0.04(+0.73%)
Nov 04, 2016
5.006
5.050
4.997
5.006
155,263
+0.00(+0.00%)
Nov 03, 2016
4.993
5.070
4.993
5.006
118,397
+0.02(+0.32%)
Nov 02, 2016
4.993
5.054
4.957
4.989
108,390
-0.00(-0.08%)
Nov 01, 2016
5.030
5.057
4.973
4.993
112,815
-0.09(-1.83%)
Oct 31, 2016
5.054
5.094
5.001
5.086
117,282
+0.03(+0.64%)
Oct 28, 2016
5.042
5.062
4.997
5.054
96,786
+0.01(+0.24%)
Oct 27, 2016
5.090
5.107
5.018
5.042
105,148
-0.04(-0.87%)
Oct 26, 2016
5.179
5.204
5.082
5.086
174,857
-0.09(-1.80%)
Oct 25, 2016
5.119
5.187
5.070
5.179
230,186
+0.06(+1.18%)
Oct 24, 2016
5.070
5.131
5.070
5.119
109,934
+0.06(+1.12%)
Oct 21, 2016
5.042
5.094
5.042
5.062
80,104
-0.02(-0.48%)
Oct 20, 2016
5.070
5.090
5.058
5.086
33,997
+0.02(+0.40%)
Oct 19, 2016
5.062
5.090
5.054
5.066
62,402
+0.02(+0.32%)
Oct 18, 2016
5.026
5.082
5.026
5.050
49,559
+0.02(+0.32%)
Oct 17, 2016
5.058
5.078
5.018
5.034
56,281
-0.02(-0.48%)
Oct 14, 2016
5.074
5.090
5.030
5.058
47,793
-0.02(-0.32%)
Oct 13, 2016
5.103
5.143
5.058
5.074
79,728
-0.04(-0.87%)
Oct 12, 2016
5.082
5.151
5.058
5.119
54,236
+0.05(+0.96%)
Oct 11, 2016
5.074
5.090
5.035
5.070
65,637
-0.01(-0.24%)
Oct 10, 2016
5.018
5.099
5.018
5.082
64,106
+0.04(+0.88%)
Oct 07, 2016
4.993
5.042
4.937
5.038
73,557
+0.08(+1.55%)
Oct 06, 2016
5.006
5.006
4.949
4.961
69,075
-0.03(-0.65%)
Oct 05, 2016
5.042
5.066
4.989
4.993
104,626
-0.04(-0.72%)
Oct 04, 2016
5.163
5.163
4.941
5.030
265,146
-0.14(-2.66%)
Oct 03, 2016
5.256
5.256
5.151
5.167
69,901
-0.08(-1.54%)
Sep 30, 2016
5.240
5.268
5.236
5.248
60,837
-0.00(-0.08%)
Sep 29, 2016
5.236
5.285
5.192
5.252
84,516
-0.01(-0.23%)
Sep 28, 2016
5.256
5.285
5.208
5.264
69,548
+0.02(+0.39%)
Sep 27, 2016
5.248
5.275
5.221
5.244
151,526
-0.00(-0.07%)
Sep 26, 2016
5.272
5.319
5.236
5.248
156,108
-0.03(-0.52%)
Sep 23, 2016
5.244
5.315
5.189
5.275
150,175
-0.01(-0.15%)
Sep 22, 2016
5.260
5.303
5.240
5.283
173,409
+0.04(+0.67%)
Sep 21, 2016
5.224
5.268
5.185
5.248
165,699
+0.04(+0.75%)
Sep 20, 2016
5.268
5.272
5.209
5.209
89,952
-0.03(-0.52%)
Sep 19, 2016
5.201
5.260
5.201
5.236
94,083
+0.04(+0.68%)
Sep 16, 2016
5.201
5.236
5.122
5.201
179,854
-0.03(-0.60%)
Sep 15, 2016
5.146
5.272
5.146
5.232
86,108
+0.03(+0.53%)
Sep 14, 2016
5.170
5.256
5.170
5.205
90,600
+0.03(+0.61%)
Sep 13, 2016
5.197
5.232
5.154
5.173
32,498
-0.04(-0.83%)
Sep 12, 2016
5.181
5.260
5.134
5.217
140,173
+0.04(+0.68%)
Sep 09, 2016
5.409
5.452
5.154
5.181
197,035
-0.26(-4.83%)
Sep 08, 2016
5.409
5.452
5.405
5.444
41,860
+0.02(+0.36%)
Sep 07, 2016
5.464
5.519
5.413
5.425
71,718
-0.04(-0.72%)
Sep 06, 2016
5.487
5.503
5.456
5.464
43,385
-0.03(-0.57%)
Sep 02, 2016
5.338
5.495
5.495
5.495
124,672
+0.17(+3.24%)
Sep 01, 2016
5.319
5.350
5.275
5.323
116,773
+0.01(+0.22%)
Aug 31, 2016
5.295
5.319
5.260
5.311
64,069
+0.04(+0.74%)
Aug 30, 2016
5.236
5.295
5.236
5.272
56,112
+0.03(+0.52%)
Aug 29, 2016
5.283
5.330
5.236
5.244
40,175
-0.02(-0.45%)
Aug 26, 2016
5.330
5.358
5.244
5.268
61,352
-0.07(-1.39%)
Aug 25, 2016
5.338
5.381
5.326
5.342
30,841
+0.00(+0.00%)
Aug 24, 2016
5.334
5.374
5.315
5.342
47,617
-0.02(-0.37%)
Aug 23, 2016
5.279
5.370
5.279
5.362
160,855
+0.07(+1.41%)
Aug 22, 2016
5.264
5.311
5.260
5.287
45,797
+0.00(+0.00%)
Aug 19, 2016
5.268
5.307
5.252
5.287
65,441
-0.00(-0.07%)
Aug 18, 2016
5.319
5.385
5.291
5.291
118,948
-0.05(-1.03%)
Aug 17, 2016
5.374
5.381
5.302
5.346
90,192
-0.03(-0.58%)
Aug 16, 2016
5.432
5.432
5.362
5.377
74,785
-0.05(-0.94%)
Aug 15, 2016
5.483
5.483
5.417
5.428
81,128
-0.02(-0.29%)
Aug 12, 2016
5.468
5.468
5.405
5.444
46,595
+0.01(+0.22%)
Aug 11, 2016
5.409
5.460
5.393
5.432
93,364
-0.01(-0.22%)
Aug 10, 2016
5.483
5.491
5.428
5.444
72,934
-0.01(-0.14%)
Aug 09, 2016
5.409
5.487
5.409
5.452
88,881
+0.03(+0.51%)
Aug 08, 2016
5.487
5.499
5.421
5.425
75,675
-0.04(-0.65%)
Aug 05, 2016
5.421
5.491
5.417
5.460
58,769
+0.03(+0.58%)
Aug 04, 2016
5.491
5.523
5.362
5.428
117,962
-0.06(-1.14%)
Aug 03, 2016
5.526
5.538
5.413
5.491
107,335
-0.11(-2.03%)
Aug 02, 2016
5.640
5.648
5.581
5.605
124,249
-0.05(-0.97%)
Aug 01, 2016
5.542
5.660
5.538
5.660
194,152
+0.11(+2.05%)
Jul 29, 2016
5.515
5.601
5.515
5.546
54,917
+0.02(+0.28%)
Jul 28, 2016
5.491
5.546
5.464
5.530
95,250
+0.05(+1.00%)
Jul 27, 2016
5.456
5.526
5.448
5.476
53,991
+0.01(+0.14%)
Jul 26, 2016
5.476
5.491
5.456
5.468
56,734
+0.00(+0.07%)
Jul 25, 2016
5.456
5.483
5.444
5.464
32,980
+0.02(+0.29%)
Jul 22, 2016
5.413
5.479
5.413
5.448
110,313
+0.02(+0.36%)
Jul 21, 2016
5.385
5.468
5.385
5.428
69,610
+0.04(+0.65%)
Jul 20, 2016
5.366
5.421
5.342
5.393
72,664
+0.04(+0.73%)
Jul 19, 2016
5.268
5.362
5.268
5.354
94,722
+0.07(+1.34%)
Jul 18, 2016
5.221
5.287
5.197
5.283
57,537
+0.09(+1.74%)
Jul 15, 2016
5.197
5.221
5.181
5.193
78,222
-0.00(-0.08%)
Jul 14, 2016
5.173
5.197
5.154
5.197
139,979
+0.04(+0.68%)
Jul 13, 2016
5.130
5.189
5.119
5.162
64,674
+0.03(+0.61%)
Jul 12, 2016
5.122
5.130
5.107
5.130
108,373
+0.01(+0.15%)
Jul 11, 2016
5.044
5.126
5.040
5.122
107,483
+0.03(+0.62%)
Jul 08, 2016
5.095
5.111
5.044
5.091
130,462
+0.02(+0.31%)
Jul 07, 2016
5.099
5.134
5.064
5.075
57,188
-0.04(-0.77%)
Jul 06, 2016
5.122
5.130
5.091
5.115
112,890
-0.01(-0.15%)
Jul 05, 2016
5.173
5.185
5.103
5.122
96,834
-0.07(-1.28%)
Jul 01, 2016
5.158
5.189
5.189
5.189
95,097
+0.07(+1.30%)
Jun 30, 2016
5.083
5.134
5.051
5.122
141,527
+0.04(+0.77%)
Jun 29, 2016
5.138
5.146
5.064
5.083
64,434
-0.05(-1.07%)
Jun 28, 2016
5.032
5.142
4.971
5.138
159,450
+0.21(+4.22%)
Jun 27, 2016
5.018
5.018
4.904
4.930
156,138
-0.10(-1.89%)
Jun 24, 2016
5.029
5.056
4.953
5.025
117,206
+0.01(+0.15%)
Jun 23, 2016
4.984
5.048
4.971
5.018
134,190
+0.05(+0.92%)
Jun 22, 2016
4.980
4.987
4.965
4.972
86,007
+0.01(+0.15%)
Jun 21, 2016
5.056
5.056
4.953
4.965
148,204
-0.03(-0.53%)
Jun 20, 2016
4.987
5.032
4.984
4.991
66,729
+0.01(+0.23%)
Jun 17, 2016
4.961
4.980
4.946
4.980
124,109
+0.04(+0.77%)
Jun 16, 2016
4.904
4.953
4.888
4.942
49,635
+0.03(+0.54%)
Jun 15, 2016
4.911
4.942
4.864
4.915
59,789
-0.02(-0.39%)
Jun 14, 2016
4.938
4.942
4.925
4.934
33,840
-0.00(-0.08%)
Jun 13, 2016
4.961
4.991
4.934
4.938
44,971
-0.03(-0.61%)
Jun 10, 2016
4.930
4.968
4.930
4.968
61,263
+0.04(+0.77%)
Jun 09, 2016
4.923
4.942
4.919
4.930
97,150
+0.00(+0.00%)
Jun 08, 2016
4.923
4.942
4.923
4.930
88,945
-0.01(-0.15%)
Jun 07, 2016
4.923
4.946
4.923
4.938
57,990
+0.01(+0.23%)
Jun 06, 2016
4.961
4.961
4.926
4.926
65,871
-0.01(-0.15%)
Jun 03, 2016
4.949
4.999
4.923
4.934
48,993
+0.01(+0.15%)
Jun 02, 2016
4.953
4.965
4.920
4.926
86,036
-0.00(-0.08%)
Jun 01, 2016
4.934
4.957
4.930
4.930
68,139
-0.01(-0.15%)
May 31, 2016
4.972
4.980
4.938
4.938
28,140
-0.02(-0.38%)
May 27, 2016
4.934
4.957
4.957
4.957
26,569
-0.00(-0.08%)
May 26, 2016
4.980
5.014
4.942
4.961
18,493
-0.01(-0.15%)
May 25, 2016
4.957
5.014
4.938
4.968
45,789
-0.00(-0.08%)
May 24, 2016
4.932
4.984
4.932
4.972
69,725
+0.04(+0.85%)
May 23, 2016
4.926
4.950
4.904
4.930
28,561
+0.03(+0.70%)
May 20, 2016
4.862
4.907
4.820
4.896
44,652
+0.06(+1.34%)
May 19, 2016
4.843
4.850
4.753
4.831
106,181
-0.01(-0.24%)
May 18, 2016
4.980
4.980
4.829
4.843
92,652
-0.13(-2.52%)
May 17, 2016
4.980
5.033
4.957
4.968
55,136
-0.02(-0.46%)
May 16, 2016
4.942
4.995
4.930
4.991
74,639
+0.06(+1.23%)
May 13, 2016
4.961
4.961
4.911
4.930
49,790
-0.00(-0.08%)
May 12, 2016
4.953
4.953
4.907
4.934
35,127
-0.01(-0.15%)
May 11, 2016
4.904
4.942
4.866
4.942
56,777
+0.05(+1.01%)
May 10, 2016
4.911
4.915
4.881
4.892
52,221
+0.03(+0.55%)
May 09, 2016
4.782
4.877
4.782
4.866
71,356
+0.08(+1.67%)
May 06, 2016
4.714
4.801
4.714
4.786
69,265
+0.08(+1.61%)
May 05, 2016
4.679
4.778
4.679
4.710
53,189
+0.00(+0.08%)
May 04, 2016
4.600
4.714
4.600
4.706
91,723
+0.10(+2.06%)
May 03, 2016
4.619
4.645
4.607
4.611
47,257
-0.05(-0.98%)
May 02, 2016
4.657
4.679
4.647
4.657
30,965
-0.01(-0.16%)
Apr 29, 2016
4.672
4.687
4.645
4.664
36,910
+0.00(+0.08%)
Apr 28, 2016
4.668
4.676
4.657
4.660
35,656
-0.02(-0.33%)
Apr 27, 2016
4.657
4.676
4.657
4.676
34,598
+0.02(+0.41%)
Apr 26, 2016
4.676
4.676
4.603
4.657
113,247
+0.02(+0.33%)
Apr 25, 2016
4.668
4.672
4.638
4.641
61,410
-0.02(-0.33%)
Apr 22, 2016
4.634
4.676
4.630
4.657
25,493
+0.00(+0.08%)
Apr 21, 2016
4.653
4.670
4.619
4.653
87,338
-0.02(-0.41%)
Apr 20, 2016
4.687
4.702
4.657
4.672
40,364
+0.00(+0.08%)
Apr 19, 2016
4.683
4.683
4.649
4.668
37,502
+0.00(+0.08%)
Apr 18, 2016
4.679
4.687
4.638
4.664
61,594
-0.02(-0.33%)
Apr 15, 2016
4.683
4.714
4.672
4.679
41,711
+0.02(+0.33%)
Apr 14, 2016
4.687
4.714
4.649
4.664
24,670
-0.02(-0.41%)
Apr 13, 2016
4.619
4.687
4.619
4.683
124,128
+0.08(+1.82%)
Apr 12, 2016
4.562
4.626
4.539
4.600
127,676
+0.05(+1.00%)
Apr 11, 2016
4.486
4.562
4.486
4.554
99,941
+0.08(+1.78%)
Apr 08, 2016
4.501
4.535
4.467
4.474
43,874
-0.01(-0.17%)
Apr 07, 2016
4.470
4.501
4.455
4.482
72,164
-0.01(-0.17%)
Apr 06, 2016
4.497
4.520
4.486
4.489
36,111
-0.02(-0.42%)
Apr 05, 2016
4.508
4.535
4.486
4.508
33,241
+0.01(+0.25%)
Apr 04, 2016
4.520
4.543
4.486
4.497
70,259
-0.03(-0.76%)
Apr 01, 2016
4.501
4.562
4.501
4.531
33,541
-0.02(-0.42%)
Mar 31, 2016
4.524
4.558
4.493
4.550
77,249
+0.03(+0.59%)
Mar 30, 2016
4.543
4.592
4.524
4.524
52,555
-0.02(-0.34%)
Mar 29, 2016
4.455
4.562
4.410
4.539
97,274
+0.09(+1.96%)
Mar 28, 2016
4.466
4.477
4.400
4.451
173,466
+0.00(+0.08%)
Mar 24, 2016
4.407
4.448
4.448
4.448
149,700
+0.03(+0.75%)
Mar 23, 2016
4.499
4.512
4.415
4.415
120,716
-0.09(-1.95%)
Mar 22, 2016
4.462
4.517
4.451
4.503
118,998
+0.04(+0.90%)
Mar 21, 2016
4.481
4.510
4.459
4.462
73,099
+0.00(+0.00%)
Mar 18, 2016
4.477
4.514
4.437
4.462
172,732
-0.01(-0.25%)
Mar 17, 2016
4.407
4.486
4.407
4.473
186,095
+0.08(+1.83%)
Mar 16, 2016
4.393
4.437
4.382
4.393
150,888
+0.00(+0.00%)
Mar 15, 2016
4.437
4.455
4.374
4.393
117,837
-0.06(-1.40%)
Mar 14, 2016
4.495
4.520
4.451
4.455
83,791
-0.07(-1.46%)
Mar 11, 2016
4.455
4.521
4.436
4.521
83,102
+0.11(+2.40%)
Mar 10, 2016
4.525
4.525
4.400
4.415
136,216
-0.09(-2.03%)
Mar 09, 2016
4.503
4.559
4.451
4.506
72,992
+0.01(+0.24%)
Mar 08, 2016
4.554
4.565
4.455
4.495
73,036
-0.06(-1.37%)
Mar 07, 2016
4.587
4.616
4.550
4.558
51,548
-0.01(-0.32%)
Mar 04, 2016
4.547
4.664
4.543
4.572
88,143
+0.01(+0.32%)
Mar 03, 2016
4.477
4.598
4.473
4.558
82,010
+0.10(+2.22%)
Mar 02, 2016
4.429
4.481
4.426
4.459
38,285
+0.03(+0.58%)
Mar 01, 2016
4.444
4.459
4.393
4.433
53,403
+0.01(+0.25%)
Feb 29, 2016
4.415
4.451
4.389
4.422
43,899
+0.03(+0.58%)
Feb 26, 2016
4.371
4.473
4.360
4.396
67,234
+0.03(+0.76%)
Feb 25, 2016
4.327
4.371
4.320
4.363
24,222
+0.05(+1.27%)
Feb 24, 2016
4.243
4.320
4.155
4.309
72,205
+0.02(+0.51%)
Feb 23, 2016
4.290
4.334
4.283
4.287
50,149
+0.01(+0.17%)
Feb 22, 2016
4.290
4.327
4.250
4.279
66,056
+0.01(+0.26%)
Feb 19, 2016
4.316
4.327
4.254
4.268
52,925
-0.05(-1.10%)
Feb 18, 2016
4.327
4.353
4.287
4.316
56,796
-0.00(-0.08%)
Feb 17, 2016
4.221
4.320
4.221
4.320
49,529
+0.15(+3.51%)
Feb 16, 2016
4.137
4.232
4.111
4.173
49,876
+0.08(+1.97%)
Feb 12, 2016
3.990
4.093
4.093
4.093
99,436
+0.13(+3.23%)
Feb 11, 2016
3.946
4.038
3.880
3.964
107,666
-0.03(-0.82%)
Feb 10, 2016
3.979
4.052
3.946
3.997
44,287
+0.01(+0.28%)
Feb 09, 2016
4.052
4.071
3.921
3.986
124,377
-0.09(-2.16%)
Feb 08, 2016
4.177
4.177
4.030
4.074
167,115
-0.12(-2.96%)
Feb 05, 2016
4.210
4.228
4.147
4.199
56,159
-0.02(-0.43%)
Feb 04, 2016
4.210
4.287
4.195
4.217
77,546
+0.01(+0.26%)
Feb 03, 2016
4.188
4.279
4.166
4.206
73,025
+0.01(+0.35%)
Feb 02, 2016
4.166
4.199
4.093
4.191
62,964
+0.01(+0.26%)
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.