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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2020
6.399
6.428
6.316
6.351
98,595
-0.07(-1.10%)
Jan 30, 2020
6.428
6.428
6.399
6.422
195,966
-0.01(-0.09%)
Jan 29, 2020
6.440
6.440
6.399
6.428
79,405
+0.01(+0.09%)
Jan 28, 2020
6.399
6.452
6.387
6.422
44,010
+0.04(+0.55%)
Jan 27, 2020
6.464
6.464
6.381
6.387
42,250
-0.05(-0.82%)
Jan 24, 2020
6.405
6.464
6.369
6.440
97,579
+0.01(+0.18%)
Jan 23, 2020
6.446
6.501
6.422
6.428
127,168
-0.04(-0.55%)
Jan 22, 2020
6.493
6.493
6.428
6.464
61,153
-0.03(-0.45%)
Jan 21, 2020
6.470
6.499
6.446
6.493
69,227
+0.05(+0.82%)
Jan 17, 2020
6.434
6.458
6.387
6.440
51,330
+0.02(+0.37%)
Jan 16, 2020
6.411
6.505
6.157
6.416
168,422
+0.02(+0.28%)
Jan 15, 2020
6.381
6.481
6.381
6.399
57,771
+0.00(+0.00%)
Jan 14, 2020
6.434
6.481
6.003
6.399
281,755
-0.04(-0.64%)
Jan 13, 2020
6.440
6.461
6.411
6.440
52,067
+0.05(+0.83%)
Jan 10, 2020
6.334
6.431
6.334
6.387
81,654
+0.01(+0.19%)
Jan 09, 2020
6.428
6.446
6.369
6.375
98,738
-0.04(-0.55%)
Jan 08, 2020
6.475
6.505
6.411
6.411
46,026
-0.08(-1.27%)
Jan 07, 2020
6.511
6.511
6.475
6.493
41,201
-0.02(-0.27%)
Jan 06, 2020
6.470
6.546
6.452
6.511
34,073
+0.04(+0.64%)
Jan 03, 2020
6.416
6.517
6.405
6.470
50,992
+0.06(+1.01%)
Jan 02, 2020
6.459
6.465
6.399
6.405
78,866
+0.00(+0.00%)
Dec 31, 2019
6.529
6.546
6.328
6.405
158,735
-0.11(-1.72%)
Dec 30, 2019
6.629
6.629
6.505
6.517
38,518
-0.04(-0.54%)
Dec 27, 2019
6.546
6.564
6.529
6.552
81,109
+0.02(+0.35%)
Dec 26, 2019
6.523
6.529
6.518
6.529
19,320
+0.02(+0.35%)
Dec 24, 2019
6.535
6.546
6.483
6.506
18,583
+0.01(+0.18%)
Dec 23, 2019
6.558
6.558
6.433
6.495
72,859
-0.06(-0.88%)
Dec 20, 2019
6.420
6.552
6.393
6.552
98,651
+0.15(+2.34%)
Dec 19, 2019
6.310
6.414
6.310
6.403
36,938
+0.09(+1.46%)
Dec 18, 2019
6.391
6.423
6.299
6.310
94,352
-0.08(-1.26%)
Dec 17, 2019
6.437
6.500
6.195
6.391
160,744
-0.02(-0.36%)
Dec 16, 2019
6.472
6.495
6.397
6.414
60,799
-0.06(-0.98%)
Dec 13, 2019
6.443
6.500
6.420
6.477
40,641
+0.02(+0.27%)
Dec 12, 2019
6.437
6.489
6.420
6.460
65,900
+0.01(+0.09%)
Dec 11, 2019
6.466
6.472
6.426
6.454
62,166
+0.00(+0.00%)
Dec 10, 2019
6.449
6.477
6.431
6.454
24,155
-0.02(-0.27%)
Dec 09, 2019
6.460
6.477
6.449
6.472
28,202
+0.01(+0.18%)
Dec 06, 2019
6.420
6.483
6.414
6.460
30,394
+0.03(+0.45%)
Dec 05, 2019
6.426
6.472
6.403
6.431
36,270
-0.03(-0.45%)
Dec 04, 2019
6.437
6.477
6.431
6.460
48,865
+0.02(+0.27%)
Dec 03, 2019
6.477
6.477
6.385
6.443
38,684
-0.03(-0.53%)
Dec 02, 2019
6.385
6.483
6.336
6.477
79,647
+0.06(+0.99%)
Nov 29, 2019
6.397
6.414
6.379
6.414
13,199
+0.02(+0.36%)
Nov 27, 2019
6.333
6.391
6.310
6.391
22,578
+0.06(+0.91%)
Nov 26, 2019
6.333
6.385
6.313
6.333
55,074
+0.02(+0.36%)
Nov 25, 2019
6.305
6.351
6.270
6.310
40,671
-0.01(-0.18%)
Nov 22, 2019
6.345
6.345
6.282
6.322
18,062
-0.01(-0.18%)
Nov 21, 2019
6.247
6.333
6.241
6.333
66,976
+0.11(+1.76%)
Nov 20, 2019
6.230
6.328
6.224
6.224
36,603
-0.03(-0.55%)
Nov 19, 2019
6.328
6.351
6.178
6.259
211,523
-0.09(-1.36%)
Nov 18, 2019
6.218
6.345
6.218
6.345
80,298
+0.11(+1.75%)
Nov 15, 2019
6.224
6.241
6.213
6.236
14,589
+0.01(+0.18%)
Nov 14, 2019
6.166
6.272
6.166
6.224
30,123
+0.03(+0.56%)
Nov 13, 2019
6.218
6.224
6.149
6.189
26,285
-0.07(-1.10%)
Nov 12, 2019
6.218
6.284
6.187
6.259
17,552
+0.02(+0.28%)
Nov 11, 2019
6.253
6.281
6.224
6.241
24,560
-0.04(-0.64%)
Nov 08, 2019
6.172
6.299
6.172
6.282
16,673
+0.08(+1.30%)
Nov 07, 2019
6.195
6.230
6.143
6.201
42,515
+0.01(+0.09%)
Nov 06, 2019
6.178
6.213
6.092
6.195
43,799
+0.05(+0.75%)
Nov 05, 2019
6.161
6.178
6.035
6.149
56,222
+0.00(+0.00%)
Nov 04, 2019
6.201
6.253
6.109
6.149
110,020
-0.09(-1.38%)
Nov 01, 2019
6.276
6.310
6.218
6.236
40,120
-0.02(-0.37%)
Oct 31, 2019
6.236
6.270
6.178
6.259
33,982
+0.01(+0.18%)
Oct 30, 2019
6.230
6.276
6.196
6.247
16,235
-0.02(-0.37%)
Oct 29, 2019
6.253
6.287
6.222
6.270
21,074
+0.03(+0.46%)
Oct 28, 2019
6.178
6.253
6.155
6.241
30,753
+0.10(+1.59%)
Oct 25, 2019
6.253
6.253
6.126
6.143
54,536
-0.09(-1.39%)
Oct 24, 2019
6.259
6.259
6.195
6.230
19,240
-0.05(-0.73%)
Oct 23, 2019
6.241
6.299
6.225
6.276
43,564
+0.01(+0.18%)
Oct 22, 2019
6.287
6.288
6.241
6.264
61,210
+0.02(+0.28%)
Oct 21, 2019
6.241
6.255
6.212
6.247
30,307
+0.05(+0.74%)
Oct 18, 2019
6.149
6.247
6.149
6.201
37,862
+0.05(+0.84%)
Oct 17, 2019
6.155
6.168
6.132
6.149
26,017
+0.02(+0.28%)
Oct 16, 2019
6.109
6.161
6.109
6.132
35,913
+0.02(+0.38%)
Oct 15, 2019
6.080
6.161
6.080
6.109
28,558
+0.03(+0.47%)
Oct 14, 2019
6.097
6.097
6.074
6.080
9,493
-0.02(-0.38%)
Oct 11, 2019
6.126
6.166
6.057
6.103
30,915
+0.03(+0.47%)
Oct 10, 2019
6.069
6.092
6.051
6.074
35,319
+0.02(+0.29%)
Oct 09, 2019
6.051
6.103
5.994
6.057
40,645
+0.01(+0.10%)
Oct 08, 2019
6.086
6.123
6.035
6.051
20,492
-0.03(-0.57%)
Oct 07, 2019
6.028
6.149
6.028
6.086
45,372
+0.02(+0.38%)
Oct 04, 2019
6.086
6.097
6.046
6.063
41,162
-0.01(-0.09%)
Oct 03, 2019
6.011
6.086
5.982
6.069
21,899
+0.05(+0.76%)
Oct 02, 2019
5.971
6.074
5.925
6.022
227,764
+0.03(+0.58%)
Oct 01, 2019
6.057
6.109
5.936
5.988
46,720
-0.08(-1.33%)
Sep 30, 2019
6.040
6.086
6.011
6.069
53,025
-0.02(-0.28%)
Sep 27, 2019
6.109
6.126
5.994
6.086
104,730
-0.02(-0.38%)
Sep 26, 2019
6.075
6.221
5.990
6.109
114,606
+0.03(+0.55%)
Sep 25, 2019
6.036
6.109
6.036
6.075
52,866
+0.01(+0.09%)
Sep 24, 2019
6.092
6.137
6.025
6.070
78,526
-0.02(-0.37%)
Sep 23, 2019
6.092
6.154
6.075
6.092
57,850
-0.05(-0.82%)
Sep 20, 2019
6.019
6.143
5.991
6.143
162,399
+0.08(+1.39%)
Sep 19, 2019
6.002
6.086
6.002
6.058
47,798
+0.03(+0.56%)
Sep 18, 2019
6.008
6.030
6.002
6.025
43,480
+0.01(+0.19%)
Sep 17, 2019
6.013
6.019
5.913
6.013
52,841
+0.02(+0.28%)
Sep 16, 2019
6.030
6.030
5.946
5.997
75,247
-0.03(-0.47%)
Sep 13, 2019
5.974
6.053
5.946
6.025
82,002
+0.05(+0.85%)
Sep 12, 2019
5.952
6.002
5.932
5.974
50,518
+0.00(+0.00%)
Sep 11, 2019
5.946
6.000
5.929
5.974
31,818
+0.01(+0.09%)
Sep 10, 2019
5.800
5.991
5.800
5.969
110,312
+0.19(+3.30%)
Sep 09, 2019
5.722
5.828
5.694
5.778
56,233
+0.09(+1.58%)
Sep 06, 2019
5.660
5.705
5.604
5.688
62,927
-0.02(-0.39%)
Sep 05, 2019
5.716
5.722
5.666
5.711
51,889
+0.03(+0.49%)
Sep 04, 2019
5.666
5.688
5.632
5.683
102,704
+0.05(+0.90%)
Sep 03, 2019
5.464
5.654
5.439
5.632
207,895
+0.14(+2.55%)
Aug 30, 2019
5.469
5.542
5.469
5.492
54,727
+0.03(+0.51%)
Aug 29, 2019
5.525
5.545
5.430
5.464
92,280
-0.06(-1.02%)
Aug 28, 2019
5.559
5.598
5.481
5.520
92,746
-0.04(-0.71%)
Aug 27, 2019
5.705
5.744
5.542
5.559
128,959
-0.11(-1.98%)
Aug 26, 2019
5.598
5.685
5.598
5.671
76,483
+0.05(+0.90%)
Aug 23, 2019
5.750
5.789
5.615
5.621
111,059
-0.06(-0.99%)
Aug 22, 2019
5.795
5.817
5.638
5.677
131,642
-0.14(-2.41%)
Aug 21, 2019
6.036
6.036
5.772
5.817
121,721
-0.21(-3.45%)
Aug 20, 2019
5.997
6.058
5.980
6.025
36,733
+0.06(+0.94%)
Aug 19, 2019
6.019
6.019
5.963
5.969
79,747
-0.01(-0.19%)
Aug 16, 2019
5.896
5.991
5.896
5.980
118,190
+0.11(+1.91%)
Aug 15, 2019
5.924
5.991
5.868
5.868
120,170
-0.02(-0.29%)
Aug 14, 2019
6.013
6.053
5.840
5.884
171,263
-0.23(-3.76%)
Aug 13, 2019
6.030
6.159
6.030
6.114
35,590
+0.04(+0.74%)
Aug 12, 2019
6.131
6.131
6.047
6.070
44,126
-0.04(-0.64%)
Aug 09, 2019
6.171
6.178
6.109
6.109
48,309
-0.07(-1.09%)
Aug 08, 2019
6.137
6.187
6.126
6.176
47,325
+0.03(+0.55%)
Aug 07, 2019
6.238
6.288
6.120
6.143
94,309
-0.06(-0.99%)
Aug 06, 2019
6.171
6.243
6.143
6.204
87,473
+0.07(+1.19%)
Aug 05, 2019
6.143
6.210
6.075
6.131
91,555
-0.14(-2.24%)
Aug 02, 2019
6.238
6.316
6.058
6.272
85,032
-0.07(-1.06%)
Aug 01, 2019
6.412
6.507
6.339
6.339
81,462
-0.03(-0.53%)
Jul 31, 2019
6.429
6.473
6.311
6.373
100,532
-0.08(-1.22%)
Jul 30, 2019
6.423
6.468
6.412
6.451
99,106
+0.03(+0.52%)
Jul 29, 2019
6.373
6.451
6.373
6.417
187,141
+0.06(+0.97%)
Jul 26, 2019
6.305
6.361
6.305
6.356
61,679
+0.07(+1.16%)
Jul 25, 2019
6.339
6.356
6.277
6.283
88,266
-0.05(-0.80%)
Jul 24, 2019
6.260
6.350
6.120
6.333
62,284
+0.01(+0.09%)
Jul 23, 2019
6.311
6.339
6.305
6.328
53,267
+0.02(+0.36%)
Jul 22, 2019
6.311
6.311
6.248
6.305
64,669
+0.02(+0.27%)
Jul 19, 2019
6.260
6.305
6.260
6.288
60,075
+0.01(+0.18%)
Jul 18, 2019
6.305
6.305
6.272
6.277
52,656
-0.01(-0.09%)
Jul 17, 2019
6.339
6.339
6.249
6.283
94,931
+0.01(+0.09%)
Jul 16, 2019
6.255
6.288
6.249
6.277
45,741
+0.01(+0.18%)
Jul 15, 2019
6.215
6.277
6.182
6.266
72,201
+0.03(+0.45%)
Jul 12, 2019
6.165
6.255
6.143
6.238
58,649
+0.08(+1.27%)
Jul 11, 2019
6.064
6.159
6.064
6.159
53,073
+0.06(+0.92%)
Jul 10, 2019
6.081
6.114
6.081
6.103
52,069
+0.02(+0.37%)
Jul 09, 2019
6.081
6.098
6.058
6.081
41,295
+0.00(+0.00%)
Jul 08, 2019
6.025
6.103
6.019
6.081
95,174
+0.02(+0.37%)
Jul 05, 2019
6.019
6.075
6.002
6.058
38,683
+0.02(+0.37%)
Jul 03, 2019
6.036
6.047
6.008
6.036
21,748
+0.03(+0.47%)
Jul 02, 2019
6.042
6.053
6.002
6.008
74,960
-0.03(-0.56%)
Jul 01, 2019
6.013
6.064
6.013
6.042
101,556
+0.01(+0.09%)
Jun 28, 2019
6.030
6.131
6.013
6.036
253,137
+0.01(+0.19%)
Jun 27, 2019
6.002
6.036
5.985
6.025
123,265
+0.04(+0.66%)
Jun 26, 2019
5.985
6.040
5.950
5.985
128,391
+0.00(+0.00%)
Jun 25, 2019
6.013
6.016
5.964
5.985
54,733
-0.01(-0.18%)
Jun 24, 2019
5.980
6.018
5.980
5.996
62,239
+0.01(+0.09%)
Jun 21, 2019
5.996
6.040
5.969
5.991
206,177
-0.02(-0.27%)
Jun 20, 2019
6.024
6.040
5.991
6.007
108,086
+0.01(+0.18%)
Jun 19, 2019
5.931
6.013
5.925
5.996
123,018
+0.01(+0.18%)
Jun 18, 2019
6.013
6.021
5.969
5.985
81,406
+0.00(+0.00%)
Jun 17, 2019
6.013
6.046
5.985
5.985
107,215
-0.01(-0.09%)
Jun 14, 2019
5.956
6.013
5.898
5.991
76,470
+0.07(+1.20%)
Jun 13, 2019
5.871
5.953
5.860
5.920
91,673
+0.06(+1.03%)
Jun 12, 2019
5.783
5.882
5.783
5.860
142,994
-0.01(-0.19%)
Jun 11, 2019
5.849
5.876
5.827
5.871
52,052
+0.03(+0.47%)
Jun 10, 2019
5.832
5.860
5.800
5.843
124,438
+0.00(+0.00%)
Jun 07, 2019
5.854
5.868
5.816
5.843
67,323
-0.01(-0.19%)
Jun 06, 2019
5.827
5.882
5.816
5.854
66,342
+0.03(+0.47%)
Jun 05, 2019
5.893
5.893
5.811
5.827
62,557
-0.07(-1.11%)
Jun 04, 2019
5.920
5.964
5.871
5.893
168,324
+0.03(+0.47%)
Jun 03, 2019
5.739
5.898
5.739
5.865
143,325
+0.05(+0.94%)
May 31, 2019
5.838
5.914
5.761
5.811
76,104
-0.05(-0.93%)
May 30, 2019
5.958
5.958
5.843
5.865
79,867
-0.08(-1.29%)
May 29, 2019
5.985
5.985
5.903
5.942
75,361
-0.06(-1.00%)
May 28, 2019
6.024
6.035
5.991
6.002
54,754
-0.01(-0.09%)
May 24, 2019
5.920
6.024
5.920
6.007
65,859
+0.08(+1.29%)
May 23, 2019
5.958
5.975
5.925
5.931
61,822
-0.03(-0.55%)
May 22, 2019
6.002
6.013
5.931
5.964
44,210
-0.05(-0.82%)
May 21, 2019
6.013
6.067
5.985
6.013
124,416
-0.01(-0.09%)
May 20, 2019
6.078
6.160
5.958
6.018
164,892
-0.11(-1.87%)
May 17, 2019
6.171
6.199
6.133
6.133
84,519
-0.07(-1.15%)
May 16, 2019
6.155
6.248
6.155
6.204
95,802
+0.03(+0.53%)
May 15, 2019
6.215
6.253
6.155
6.171
136,069
-0.06(-0.96%)
May 14, 2019
6.215
6.253
6.199
6.231
97,726
+0.00(+0.00%)
May 13, 2019
6.286
6.319
6.210
6.231
167,578
-0.11(-1.72%)
May 10, 2019
6.297
6.341
6.259
6.341
108,851
+0.08(+1.31%)
May 09, 2019
6.242
6.270
6.204
6.259
98,584
+0.01(+0.17%)
May 08, 2019
6.330
6.368
6.210
6.248
140,105
-0.08(-1.30%)
May 07, 2019
6.363
6.412
6.297
6.330
150,829
-0.09(-1.45%)
May 06, 2019
6.363
6.466
6.363
6.423
89,764
+0.02(+0.34%)
May 03, 2019
6.352
6.447
6.346
6.401
81,043
+0.05(+0.77%)
May 02, 2019
6.374
6.388
6.313
6.352
87,203
-0.02(-0.34%)
May 01, 2019
6.434
6.461
6.374
6.374
99,918
-0.09(-1.35%)
Apr 30, 2019
6.450
6.461
6.357
6.461
158,220
+0.06(+0.94%)
Apr 29, 2019
6.494
6.494
6.398
6.401
98,634
-0.13(-1.93%)
Apr 26, 2019
6.461
6.527
6.445
6.527
70,982
+0.09(+1.44%)
Apr 25, 2019
6.554
6.554
6.412
6.434
87,375
-0.09(-1.34%)
Apr 24, 2019
6.450
6.554
6.450
6.521
67,557
+0.05(+0.76%)
Apr 23, 2019
6.488
6.538
6.461
6.472
189,328
-0.04(-0.59%)
Apr 22, 2019
6.483
6.516
6.450
6.510
49,945
+0.03(+0.42%)
Apr 18, 2019
6.439
6.488
6.412
6.483
59,822
+0.04(+0.59%)
Apr 17, 2019
6.412
6.466
6.363
6.445
77,829
+0.03(+0.43%)
Apr 16, 2019
6.450
6.450
6.406
6.417
87,196
-0.05(-0.76%)
Apr 15, 2019
6.477
6.477
6.439
6.466
39,570
+0.01(+0.17%)
Apr 12, 2019
6.538
6.538
6.428
6.456
71,165
-0.07(-1.01%)
Apr 11, 2019
6.554
6.554
6.499
6.521
60,329
-0.02(-0.33%)
Apr 10, 2019
6.477
6.559
6.456
6.543
109,248
+0.07(+1.10%)
Apr 09, 2019
6.472
6.488
6.456
6.472
100,103
+0.00(+0.00%)
Apr 08, 2019
6.450
6.477
6.417
6.472
66,048
+0.03(+0.42%)
Apr 05, 2019
6.406
6.450
6.390
6.445
93,118
+0.04(+0.68%)
Apr 04, 2019
6.461
6.461
6.384
6.401
111,575
-0.06(-0.93%)
Apr 03, 2019
6.456
6.499
6.439
6.461
82,006
+0.01(+0.08%)
Apr 02, 2019
6.494
6.521
6.423
6.456
144,338
-0.07(-1.01%)
Apr 01, 2019
6.538
6.562
6.494
6.521
125,241
+0.02(+0.25%)
Mar 29, 2019
6.472
6.538
6.428
6.505
126,413
+0.03(+0.51%)
Mar 28, 2019
6.445
6.532
6.417
6.472
385,352
+0.05(+0.85%)
Mar 27, 2019
6.401
6.433
6.327
6.417
181,931
+0.02(+0.25%)
Mar 26, 2019
6.359
6.401
6.348
6.401
159,314
+0.03(+0.42%)
Mar 25, 2019
6.375
6.380
6.306
6.375
102,064
+0.02(+0.33%)
Mar 22, 2019
6.385
6.385
6.327
6.354
116,521
+0.01(+0.08%)
Mar 21, 2019
6.306
6.385
6.306
6.348
136,814
+0.02(+0.34%)
Mar 20, 2019
6.359
6.375
6.316
6.327
131,752
-0.04(-0.67%)
Mar 19, 2019
6.449
6.449
6.348
6.369
127,895
-0.04(-0.66%)
Mar 18, 2019
6.364
6.449
6.342
6.412
218,234
+0.05(+0.75%)
Mar 15, 2019
6.364
6.369
6.295
6.364
203,112
+0.04(+0.59%)
Mar 14, 2019
6.221
6.348
6.221
6.327
170,754
-0.03(-0.42%)
Mar 13, 2019
6.295
6.369
6.279
6.354
126,202
+0.07(+1.10%)
Mar 12, 2019
6.295
6.295
6.263
6.284
90,263
+0.01(+0.08%)
Mar 11, 2019
6.274
6.300
6.226
6.279
75,153
+0.01(+0.08%)
Mar 08, 2019
6.215
6.279
6.210
6.274
83,955
+0.06(+0.94%)
Mar 07, 2019
6.189
6.237
6.189
6.215
83,417
+0.01(+0.09%)
Mar 06, 2019
6.274
6.274
6.199
6.210
82,084
-0.08(-1.27%)
Mar 05, 2019
6.274
6.295
6.242
6.290
116,002
+0.03(+0.51%)
Mar 04, 2019
6.290
6.290
6.247
6.258
127,292
+0.01(+0.17%)
Mar 01, 2019
6.263
6.274
6.194
6.247
89,038
+0.00(+0.00%)
Feb 28, 2019
6.226
6.311
6.221
6.247
135,033
+0.00(+0.00%)
Feb 27, 2019
6.258
6.258
6.184
6.247
89,098
-0.01(-0.17%)
Feb 26, 2019
6.168
6.284
6.168
6.258
121,382
+0.07(+1.12%)
Feb 25, 2019
6.162
6.210
6.162
6.189
114,413
+0.01(+0.17%)
Feb 22, 2019
6.178
6.178
6.114
6.178
145,887
+0.05(+0.78%)
Feb 21, 2019
6.061
6.152
6.024
6.130
188,900
+0.10(+1.58%)
Feb 20, 2019
6.008
6.056
5.992
6.035
98,537
+0.01(+0.18%)
Feb 19, 2019
5.982
6.029
5.934
6.024
241,241
+0.05(+0.89%)
Feb 15, 2019
5.998
6.029
5.950
5.971
89,226
-0.01(-0.09%)
Feb 14, 2019
5.976
6.019
5.923
5.976
238,235
+0.01(+0.18%)
Feb 13, 2019
6.024
6.035
5.859
5.966
148,200
-0.04(-0.71%)
Feb 12, 2019
5.955
6.051
5.711
6.008
288,497
-0.18(-2.84%)
Feb 11, 2019
6.210
6.210
6.157
6.184
59,476
-0.02(-0.26%)
Feb 08, 2019
6.184
6.210
6.128
6.199
55,531
+0.02(+0.26%)
Feb 07, 2019
6.242
6.242
6.146
6.184
121,862
-0.06(-0.94%)
Feb 06, 2019
6.258
6.258
6.194
6.242
63,614
-0.02(-0.34%)
Feb 05, 2019
6.274
6.274
6.210
6.263
127,366
+0.01(+0.08%)
Feb 04, 2019
6.263
6.263
6.199
6.258
84,272
-0.01(-0.08%)
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.