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

Ellington Credit Company (NY: EARN )

6.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2019 6.162 6.194 6.141 6.194 170,100 +0.04(+0.60%)
Jan 30, 2019 6.103 6.172 6.086 6.156 140,897 +0.06(+0.96%)
Jan 29, 2019 6.098 6.103 6.045 6.098 149,894 +0.01(+0.17%)
Jan 28, 2019 6.029 6.093 5.997 6.087 152,209 +0.06(+0.97%)
Jan 25, 2019 6.056 6.056 6.008 6.029 152,112 -0.02(-0.26%)
Jan 24, 2019 5.986 6.050 5.960 6.045 145,338 +0.07(+1.25%)
Jan 23, 2019 5.944 5.992 5.928 5.971 151,825 +0.03(+0.54%)
Jan 22, 2019 5.955 6.029 5.923 5.939 123,783 -0.02(-0.27%)
Jan 18, 2019 5.981 6.002 5.944 5.955 56,853 -0.01(-0.18%)
Jan 17, 2019 5.949 6.002 5.880 5.965 170,512 +0.03(+0.45%)
Jan 16, 2019 5.848 5.949 5.848 5.939 83,672 +0.09(+1.54%)
Jan 15, 2019 5.816 5.870 5.811 5.848 115,987 +0.03(+0.46%)
Jan 14, 2019 5.843 5.843 5.785 5.822 79,947 -0.02(-0.36%)
Jan 11, 2019 5.785 5.843 5.785 5.843 41,040 +0.06(+1.01%)
Jan 10, 2019 5.779 5.811 5.753 5.785 63,233 +0.01(+0.09%)
Jan 09, 2019 5.710 5.790 5.678 5.779 71,129 +0.09(+1.59%)
Jan 08, 2019 5.779 5.790 5.678 5.689 43,790 -0.10(-1.65%)
Jan 07, 2019 5.678 5.854 5.678 5.785 89,898 +0.11(+1.87%)
Jan 04, 2019 5.615 5.705 5.615 5.678 100,529 +0.08(+1.42%)
Jan 03, 2019 5.471 5.631 5.471 5.599 112,389 +0.11(+1.93%)
Jan 02, 2019 5.397 5.514 5.392 5.492 94,268 +0.06(+1.08%)
Dec 31, 2018 5.535 5.572 5.407 5.434 112,954 -0.11(-2.01%)
Dec 28, 2018 5.445 5.577 5.407 5.546 180,350 +0.12(+2.25%)
Dec 27, 2018 5.362 5.423 5.291 5.423 183,282 +0.01(+0.19%)
Dec 26, 2018 5.279 5.423 5.279 5.413 156,566 +0.17(+3.34%)
Dec 24, 2018 5.336 5.351 5.213 5.238 106,016 -0.11(-2.11%)
Dec 21, 2018 5.305 5.418 5.305 5.351 183,633 +0.04(+0.77%)
Dec 20, 2018 5.470 5.485 5.279 5.310 172,068 -0.17(-3.10%)
Dec 19, 2018 5.511 5.557 5.480 5.480 121,295 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,669 +0.06(+1.04%)
Dec 17, 2018 5.727 5.752 5.454 5.454 436,583 -0.28(-4.84%)
Dec 14, 2018 5.670 5.783 5.670 5.732 76,059 +0.05(+0.81%)
Dec 13, 2018 5.603 5.711 5.578 5.686 59,204 +0.02(+0.36%)
Dec 12, 2018 5.763 5.778 5.655 5.665 163,022 -0.13(-2.30%)
Dec 11, 2018 5.819 5.840 5.794 5.799 54,337 -0.04(-0.70%)
Dec 10, 2018 5.886 5.886 5.795 5.840 80,932 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,050 +0.03(+0.44%)
Dec 06, 2018 5.819 5.886 5.819 5.876 167,323 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.824 140,253 +0.00(+0.00%)
Dec 03, 2018 5.804 5.835 5.716 5.824 84,496 -0.01(-0.09%)
Nov 30, 2018 5.845 5.855 5.763 5.830 81,506 +0.01(+0.18%)
Nov 29, 2018 5.752 5.850 5.744 5.819 116,542 +0.02(+0.35%)
Nov 28, 2018 5.783 5.824 5.711 5.799 222,005 +0.04(+0.71%)
Nov 27, 2018 5.706 5.768 5.696 5.758 68,259 +0.05(+0.90%)
Nov 26, 2018 5.747 5.771 5.665 5.706 146,126 -0.07(-1.16%)
Nov 23, 2018 5.758 5.783 5.686 5.773 51,744 +0.05(+0.90%)
Nov 21, 2018 5.722 5.722 5.722 0 +0.08(+1.46%)
Nov 20, 2018 5.552 5.650 5.552 5.639 458,678 +0.05(+0.92%)
Nov 19, 2018 5.650 5.655 5.568 5.588 68,490 -0.06(-1.09%)
Nov 16, 2018 5.552 5.655 5.511 5.650 194,137 +0.11(+1.95%)
Nov 15, 2018 5.572 5.572 5.516 5.542 41,854 -0.03(-0.46%)
Nov 14, 2018 5.567 5.603 5.531 5.567 148,853 +0.03(+0.46%)
Nov 13, 2018 5.542 5.567 5.531 5.542 107,067 +0.01(+0.19%)
Nov 12, 2018 5.582 5.582 5.516 5.531 67,629 -0.05(-0.83%)
Nov 09, 2018 5.526 5.593 5.526 5.578 112,241 +0.05(+0.84%)
Nov 08, 2018 5.557 5.557 5.506 5.531 58,077 -0.03(-0.46%)
Nov 07, 2018 5.516 5.565 5.495 5.557 106,985 +0.04(+0.75%)
Nov 06, 2018 5.321 5.516 5.300 5.516 206,635 +0.15(+2.78%)
Nov 05, 2018 5.398 5.475 5.351 5.367 85,276 -0.02(-0.38%)
Nov 02, 2018 5.403 5.429 5.351 5.387 112,047 -0.04(-0.66%)
Nov 01, 2018 5.413 5.447 5.403 5.423 180,652 -0.01(-0.09%)
Oct 31, 2018 5.495 5.501 5.418 5.429 76,124 -0.07(-1.22%)
Oct 30, 2018 5.480 5.526 5.444 5.495 75,791 +0.02(+0.28%)
Oct 29, 2018 5.465 5.501 5.455 5.480 124,899 +0.06(+1.04%)
Oct 26, 2018 5.439 5.480 5.382 5.423 119,244 -0.04(-0.75%)
Oct 25, 2018 5.449 5.511 5.408 5.465 168,325 +0.05(+0.95%)
Oct 24, 2018 5.315 5.459 5.315 5.413 132,639 +0.09(+1.64%)
Oct 23, 2018 5.398 5.398 5.310 5.326 206,645 -0.07(-1.33%)
Oct 22, 2018 5.423 5.473 5.398 5.398 56,173 -0.04(-0.66%)
Oct 19, 2018 5.449 5.475 5.423 5.434 61,275 -0.02(-0.38%)
Oct 18, 2018 5.490 5.526 5.423 5.454 75,176 -0.07(-1.21%)
Oct 17, 2018 5.490 5.542 5.490 5.521 29,682 -0.01(-0.19%)
Oct 16, 2018 5.444 5.547 5.413 5.531 74,414 +0.09(+1.61%)
Oct 15, 2018 5.351 5.501 5.351 5.444 68,858 +0.06(+1.15%)
Oct 12, 2018 5.531 5.542 5.377 5.382 196,082 -0.10(-1.87%)
Oct 11, 2018 5.588 5.629 5.465 5.485 125,403 -0.09(-1.66%)
Oct 10, 2018 5.619 5.670 5.567 5.578 104,312 -0.03(-0.55%)
Oct 09, 2018 5.603 5.634 5.603 5.608 98,340 +0.01(+0.09%)
Oct 08, 2018 5.562 5.639 5.548 5.603 94,038 +0.04(+0.65%)
Oct 05, 2018 5.583 5.629 5.562 5.567 123,524 -0.02(-0.28%)
Oct 04, 2018 5.650 5.655 5.566 5.583 203,581 -0.08(-1.36%)
Oct 03, 2018 5.711 5.737 5.650 5.660 132,217 -0.06(-1.08%)
Oct 02, 2018 5.747 5.794 5.711 5.722 126,193 -0.06(-0.98%)
Oct 01, 2018 5.809 5.850 5.752 5.778 106,940 -0.03(-0.44%)
Sep 28, 2018 5.819 5.845 5.799 5.804 67,306 -0.03(-0.44%)
Sep 27, 2018 5.819 5.845 5.784 5.830 131,604 +0.02(+0.27%)
Sep 26, 2018 5.834 5.839 5.799 5.814 199,050 +0.00(+0.00%)
Sep 25, 2018 5.869 5.870 5.799 5.814 162,118 -0.02(-0.34%)
Sep 24, 2018 5.904 5.916 5.795 5.834 166,196 -0.07(-1.18%)
Sep 21, 2018 5.854 5.906 5.854 5.904 265,978 +0.03(+0.51%)
Sep 20, 2018 5.814 5.889 5.764 5.874 159,494 +0.06(+1.03%)
Sep 19, 2018 5.879 5.879 5.802 5.814 148,703 -0.03(-0.60%)
Sep 18, 2018 5.904 5.904 5.822 5.849 211,304 -0.05(-0.84%)
Sep 17, 2018 5.944 5.944 5.879 5.899 114,005 -0.03(-0.50%)
Sep 14, 2018 5.949 5.949 5.879 5.929 146,047 -0.02(-0.33%)
Sep 13, 2018 5.934 5.956 5.909 5.949 160,206 +0.04(+0.67%)
Sep 12, 2018 5.944 5.949 5.861 5.909 196,294 -0.05(-0.84%)
Sep 11, 2018 5.963 5.983 5.929 5.958 84,018 +0.01(+0.17%)
Sep 10, 2018 5.993 6.003 5.949 5.949 128,752 -0.01(-0.25%)
Sep 07, 2018 5.993 6.003 5.954 5.963 109,887 -0.04(-0.66%)
Sep 06, 2018 5.998 6.018 5.944 6.003 287,662 +0.04(+0.67%)
Sep 05, 2018 5.924 5.973 5.909 5.963 169,207 +0.04(+0.76%)
Sep 04, 2018 5.924 5.973 5.894 5.919 204,211 +0.03(+0.59%)
Aug 31, 2018 5.884 5.884 5.884 0 +0.00(+0.08%)
Aug 30, 2018 5.869 5.909 5.859 5.879 80,601 -0.00(-0.08%)
Aug 29, 2018 5.904 5.909 5.854 5.884 106,524 -0.02(-0.34%)
Aug 28, 2018 5.909 5.924 5.886 5.904 75,472 -0.00(-0.08%)
Aug 27, 2018 5.899 5.929 5.894 5.909 89,466 +0.01(+0.25%)
Aug 24, 2018 5.889 5.904 5.864 5.894 139,618 +0.00(+0.00%)
Aug 23, 2018 5.874 5.919 5.859 5.894 264,652 +0.01(+0.25%)
Aug 22, 2018 5.889 5.919 5.849 5.879 318,575 -0.02(-0.42%)
Aug 21, 2018 5.849 5.919 5.849 5.904 182,426 +0.04(+0.68%)
Aug 20, 2018 5.774 5.874 5.769 5.864 213,279 +0.09(+1.64%)
Aug 17, 2018 5.725 5.774 5.715 5.769 207,921 +0.05(+0.96%)
Aug 16, 2018 5.640 5.725 5.632 5.715 183,416 +0.06(+1.15%)
Aug 15, 2018 5.615 5.670 5.594 5.650 153,138 +0.06(+1.16%)
Aug 14, 2018 5.590 5.620 5.580 5.585 108,171 +0.00(+0.09%)
Aug 13, 2018 5.585 5.613 5.527 5.580 169,348 +0.00(+0.00%)
Aug 10, 2018 5.565 5.600 5.545 5.580 115,511 -0.01(-0.18%)
Aug 09, 2018 5.570 5.610 5.570 5.590 126,581 +0.03(+0.63%)
Aug 08, 2018 5.535 5.580 5.513 5.555 150,673 +0.02(+0.36%)
Aug 07, 2018 5.605 5.620 5.510 5.535 226,294 -0.07(-1.24%)
Aug 06, 2018 5.695 5.695 5.605 5.605 157,506 -0.07(-1.23%)
Aug 03, 2018 5.560 5.715 5.560 5.675 231,626 +0.11(+2.06%)
Aug 02, 2018 5.491 5.570 5.491 5.560 131,273 +0.05(+0.90%)
Aug 01, 2018 5.595 5.595 5.501 5.510 99,046 -0.06(-1.16%)
Jul 31, 2018 5.565 5.630 5.540 5.575 125,648 +0.01(+0.27%)
Jul 30, 2018 5.515 5.590 5.515 5.560 186,472 +0.04(+0.72%)
Jul 27, 2018 5.515 5.565 5.491 5.520 132,587 +0.00(+0.09%)
Jul 26, 2018 5.486 5.570 5.486 5.515 159,920 -0.00(-0.09%)
Jul 25, 2018 5.510 5.535 5.494 5.520 103,818 +0.03(+0.54%)
Jul 24, 2018 5.520 5.520 5.466 5.491 123,774 -0.03(-0.54%)
Jul 23, 2018 5.515 5.555 5.515 5.520 75,341 +0.00(+0.09%)
Jul 20, 2018 5.471 5.520 5.454 5.515 84,737 +0.01(+0.27%)
Jul 19, 2018 5.491 5.560 5.481 5.501 136,498 +0.03(+0.64%)
Jul 18, 2018 5.501 5.513 5.441 5.466 117,380 -0.03(-0.63%)
Jul 17, 2018 5.515 5.515 5.453 5.501 153,006 +0.01(+0.27%)
Jul 16, 2018 5.530 5.530 5.436 5.486 127,527 -0.01(-0.18%)
Jul 13, 2018 5.481 5.520 5.476 5.496 97,423 +0.01(+0.18%)
Jul 12, 2018 5.530 5.530 5.471 5.486 226,250 -0.02(-0.45%)
Jul 11, 2018 5.481 5.545 5.481 5.510 96,481 +0.01(+0.18%)
Jul 10, 2018 5.575 5.575 5.501 5.501 126,844 -0.06(-1.07%)
Jul 09, 2018 5.585 5.585 5.545 5.560 201,989 -0.01(-0.18%)
Jul 06, 2018 5.555 5.595 5.540 5.570 186,627 +0.04(+0.72%)
Jul 05, 2018 5.520 5.550 5.486 5.530 129,986 +0.02(+0.36%)
Jul 03, 2018 5.510 5.510 5.510 0 +0.10(+1.93%)
Jul 02, 2018 5.416 5.421 5.351 5.406 360,616 -0.02(-0.37%)
Jun 29, 2018 5.491 5.491 5.421 5.426 161,003 -0.06(-1.18%)
Jun 28, 2018 5.466 5.501 5.426 5.491 351,096 +0.02(+0.36%)
Jun 27, 2018 5.572 5.581 5.451 5.471 390,665 -0.10(-1.82%)
Jun 26, 2018 5.601 5.630 5.567 5.572 401,857 -0.03(-0.52%)
Jun 25, 2018 5.577 5.620 5.548 5.601 234,881 +0.03(+0.52%)
Jun 22, 2018 5.644 5.658 5.548 5.572 2,008,539 -0.06(-1.11%)
Jun 21, 2018 5.610 5.663 5.562 5.634 324,294 +0.03(+0.52%)
Jun 20, 2018 5.605 5.615 5.538 5.605 312,419 +0.00(+0.09%)
Jun 19, 2018 5.538 5.639 5.538 5.601 269,353 +0.05(+0.95%)
Jun 18, 2018 5.490 5.572 5.490 5.548 217,045 +0.04(+0.79%)
Jun 15, 2018 5.528 5.528 5.504 253,399 -0.02(-0.44%)
Jun 14, 2018 5.432 5.553 5.432 5.528 212,656 +0.11(+2.04%)
Jun 13, 2018 5.466 5.495 5.345 5.418 250,885 -0.06(-1.14%)
Jun 12, 2018 5.500 5.500 5.456 5.480 154,299 -0.02(-0.44%)
Jun 11, 2018 5.475 5.538 5.461 5.504 132,088 +0.04(+0.70%)
Jun 08, 2018 5.442 5.495 5.442 5.466 134,684 +0.00(+0.00%)
Jun 07, 2018 5.461 5.500 5.447 5.466 140,907 +0.02(+0.44%)
Jun 06, 2018 5.432 5.442 162,792 -0.03(-0.53%)
Jun 05, 2018 5.500 5.538 5.471 5.471 169,160 -0.05(-0.96%)
Jun 04, 2018 5.509 5.553 5.504 5.524 206,306 +0.04(+0.70%)
Jun 01, 2018 5.577 5.577 5.475 5.485 235,010 -0.08(-1.47%)
May 31, 2018 5.644 5.644 5.533 5.567 230,454 -0.08(-1.37%)
May 30, 2018 5.610 5.644 5.567 5.644 332,032 +0.07(+1.30%)
May 29, 2018 5.543 5.622 5.543 5.572 217,045 +0.01(+0.17%)
May 25, 2018 5.562 5.562 5.562 0 +0.06(+1.14%)
May 24, 2018 5.509 5.524 5.442 5.500 253,617 -0.01(-0.17%)
May 23, 2018 5.466 5.548 5.456 5.509 262,879 +0.06(+1.06%)
May 22, 2018 5.451 5.466 5.413 5.451 206,214 +0.01(+0.27%)
May 21, 2018 5.403 5.451 5.379 5.437 219,143 +0.07(+1.35%)
May 18, 2018 5.384 5.403 5.345 5.365 173,644 +0.00(+0.00%)
May 17, 2018 5.365 5.398 5.317 5.365 239,283 -0.02(-0.45%)
May 16, 2018 5.413 5.418 5.374 5.389 342,265 -0.01(-0.27%)
May 15, 2018 5.394 5.427 5.389 5.403 213,542 -0.02(-0.36%)
May 14, 2018 5.418 5.437 5.389 5.422 297,819 +0.03(+0.54%)
May 11, 2018 5.254 5.408 5.254 5.394 791,553 +0.16(+3.04%)
May 10, 2018 5.225 5.297 5.201 5.235 408,645 +0.02(+0.46%)
May 09, 2018 5.297 5.302 5.177 5.211 356,308 -0.05(-1.01%)
May 08, 2018 5.379 5.394 5.254 5.264 324,022 -0.13(-2.50%)
May 07, 2018 5.389 5.427 5.374 5.398 254,759 -0.06(-1.06%)
May 04, 2018 5.297 5.522 5.297 5.456 414,593 +0.03(+0.53%)
May 03, 2018 5.456 5.456 5.357 5.427 183,916 -0.01(-0.27%)
May 02, 2018 5.471 5.475 5.418 5.442 149,583 -0.02(-0.35%)
May 01, 2018 5.471 5.475 5.374 5.461 149,051 -0.01(-0.26%)
Apr 30, 2018 5.519 5.528 5.466 5.475 114,506 -0.03(-0.53%)
Apr 27, 2018 5.480 5.524 5.442 5.504 136,632 +0.01(+0.26%)
Apr 26, 2018 5.422 5.490 5.379 5.490 173,019 +0.09(+1.60%)
Apr 25, 2018 5.379 5.413 5.326 5.403 156,857 +0.02(+0.36%)
Apr 24, 2018 5.360 5.408 5.321 5.384 217,818 +0.04(+0.81%)
Apr 23, 2018 5.283 5.355 5.259 5.341 152,583 +0.09(+1.74%)
Apr 20, 2018 5.249 5.297 5.244 5.249 160,433 +0.00(+0.00%)
Apr 19, 2018 5.273 5.297 5.230 5.249 144,113 -0.03(-0.55%)
Apr 18, 2018 5.278 5.297 5.278 5.278 161,369 +0.01(+0.27%)
Apr 17, 2018 5.230 5.283 5.211 5.264 132,763 +0.04(+0.83%)
Apr 16, 2018 5.225 5.244 5.182 5.220 96,297 +0.02(+0.37%)
Apr 13, 2018 5.254 5.257 5.167 5.201 144,799 -0.05(-1.01%)
Apr 12, 2018 5.302 5.307 5.235 5.254 155,916 -0.03(-0.55%)
Apr 11, 2018 5.249 5.326 5.249 5.283 207,524 +0.01(+0.18%)
Apr 10, 2018 5.326 5.326 5.256 5.273 371,027 -0.01(-0.27%)
Apr 09, 2018 5.345 5.345 5.280 5.288 244,807 -0.02(-0.45%)
Apr 06, 2018 5.321 5.357 5.288 5.312 142,084 -0.03(-0.54%)
Apr 05, 2018 5.345 5.355 5.306 5.341 145,872 +0.00(+0.09%)
Apr 04, 2018 5.307 5.355 5.297 5.336 142,363 -0.01(-0.18%)
Apr 03, 2018 5.225 5.427 5.225 5.345 479,283 +0.13(+2.59%)
Apr 02, 2018 5.312 5.312 5.138 5.211 339,304 -0.07(-1.28%)
Mar 29, 2018 5.278 5.278 5.278 0 +0.03(+0.64%)
Mar 28, 2018 5.239 5.297 5.220 5.244 402,322 +0.00(+0.09%)
Mar 27, 2018 5.286 5.300 5.226 5.239 443,589 -0.05(-0.88%)
Mar 26, 2018 5.244 5.309 5.230 5.286 377,300 +0.07(+1.34%)
Mar 23, 2018 5.272 5.351 5.212 5.216 267,958 -0.06(-1.06%)
Mar 22, 2018 5.281 5.351 5.267 5.272 226,134 -0.03(-0.53%)
Mar 21, 2018 5.263 5.351 5.263 5.300 272,416 +0.04(+0.71%)
Mar 20, 2018 5.337 5.337 5.263 5.263 272,280 -0.05(-0.88%)
Mar 19, 2018 5.314 5.333 5.258 5.309 356,253 -0.01(-0.26%)
Mar 16, 2018 5.319 5.375 5.302 5.323 269,493 +0.02(+0.44%)
Mar 15, 2018 5.365 5.365 5.300 5.300 218,659 -0.07(-1.39%)
Mar 14, 2018 5.375 5.426 5.370 5.375 251,187 +0.03(+0.61%)
Mar 13, 2018 5.356 5.379 5.333 5.342 178,164 +0.01(+0.17%)
Mar 12, 2018 5.216 5.351 5.200 5.333 275,699 +0.12(+2.23%)
Mar 09, 2018 5.184 5.258 5.128 5.216 422,740 +0.08(+1.54%)
Mar 08, 2018 5.086 5.165 5.053 5.137 164,450 +0.06(+1.19%)
Mar 07, 2018 5.104 5.076 152,954 +0.01(+0.28%)
Mar 06, 2018 5.016 5.086 4.955 5.063 268,667 +0.04(+0.74%)
Mar 05, 2018 4.960 5.090 4.960 5.025 160,042 +0.06(+1.12%)
Mar 02, 2018 4.951 5.002 4.932 4.969 150,653 +0.00(+0.00%)
Mar 01, 2018 4.937 5.044 4.934 4.969 153,693 +0.03(+0.66%)
Feb 28, 2018 5.053 5.086 4.937 4.937 333,964 -0.11(-2.12%)
Feb 27, 2018 5.207 5.235 5.039 5.044 163,722 -0.15(-2.87%)
Feb 26, 2018 5.076 5.207 5.067 5.193 246,098 +0.09(+1.73%)
Feb 23, 2018 5.053 5.165 5.035 5.104 378,135 +0.07(+1.39%)
Feb 22, 2018 5.067 5.118 5.007 5.035 137,510 -0.03(-0.55%)
Feb 21, 2018 5.072 5.151 5.063 5.063 190,482 +0.02(+0.37%)
Feb 20, 2018 5.179 5.188 5.025 5.044 276,205 -0.16(-3.13%)
Feb 16, 2018 5.207 5.207 5.207 0 +0.05(+0.90%)
Feb 15, 2018 5.025 5.179 4.993 5.160 252,183 +0.14(+2.78%)
Feb 14, 2018 5.002 5.053 4.988 5.021 167,879 -0.01(-0.28%)
Feb 13, 2018 4.983 5.053 4.923 5.035 224,210 +0.02(+0.46%)
Feb 12, 2018 5.053 5.058 4.909 5.011 265,289 +0.03(+0.65%)
Feb 09, 2018 5.011 5.039 4.900 4.979 275,361 +0.11(+2.30%)
Feb 08, 2018 4.858 4.974 4.853 4.867 156,506 +0.00(+0.10%)
Feb 07, 2018 4.904 4.951 4.858 4.862 259,492 -0.04(-0.76%)
Feb 06, 2018 4.797 4.932 4.780 4.900 410,735 +0.01(+0.29%)
Feb 05, 2018 4.913 4.918 4.764 4.886 405,558 -0.05(-0.94%)
Feb 02, 2018 5.025 5.025 4.904 4.932 344,307 -0.10(-1.94%)
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.