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
)
7.040
-0.010 (-0.14%)
Streaming Delayed Price
Updated: 11:46 AM EDT, May 23, 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, 2021
8.218
8.225
8.016
8.057
97,531
-0.21(-2.53%)
Jan 28, 2021
8.292
8.306
8.151
8.265
50,572
+0.03(+0.33%)
Jan 27, 2021
8.380
8.380
8.158
8.238
67,711
-0.21(-2.47%)
Jan 26, 2021
8.488
8.508
8.393
8.447
70,421
+0.03(+0.40%)
Jan 25, 2021
8.427
8.542
8.313
8.414
57,591
-0.01(-0.08%)
Jan 22, 2021
8.259
8.420
8.198
8.420
87,734
+0.04(+0.48%)
Jan 21, 2021
8.198
8.420
8.198
8.380
60,147
+0.21(+2.56%)
Jan 20, 2021
8.104
8.185
8.090
8.171
40,788
+0.11(+1.34%)
Jan 19, 2021
8.191
8.205
8.050
8.063
89,678
-0.10(-1.24%)
Jan 15, 2021
8.185
8.238
8.097
8.164
58,934
-0.06(-0.74%)
Jan 14, 2021
8.360
8.360
8.185
8.225
70,041
-0.01(-0.16%)
Jan 13, 2021
8.441
8.441
8.218
8.238
52,056
-0.22(-2.63%)
Jan 12, 2021
8.198
8.521
8.151
8.461
86,815
+0.27(+3.29%)
Jan 11, 2021
8.265
8.380
8.171
8.191
81,179
-0.15(-1.78%)
Jan 08, 2021
8.535
8.535
8.265
8.339
69,920
-0.22(-2.52%)
Jan 07, 2021
8.616
8.616
8.454
8.555
63,970
+0.01(+0.16%)
Jan 06, 2021
8.528
8.656
8.474
8.542
151,971
+0.07(+0.79%)
Jan 05, 2021
8.730
8.777
8.447
8.474
83,572
-0.22(-2.48%)
Jan 04, 2021
8.798
8.821
8.595
8.690
98,808
-0.09(-1.07%)
Dec 31, 2020
8.784
8.784
8.784
91,924
+0.24(+2.84%)
Dec 30, 2020
8.690
8.757
8.542
8.542
91,924
-0.13(-1.48%)
Dec 29, 2020
8.597
8.768
8.465
8.670
134,941
+0.08(+0.92%)
Dec 28, 2020
8.406
8.604
8.294
8.590
147,288
+0.26(+3.09%)
Dec 24, 2020
8.406
8.406
8.267
8.333
24,420
-0.01(-0.08%)
Dec 23, 2020
8.208
8.373
8.155
8.340
64,165
+0.18(+2.18%)
Dec 22, 2020
8.215
8.234
8.004
8.162
105,757
-0.09(-1.12%)
Dec 21, 2020
8.399
8.399
8.162
8.254
97,671
-0.15(-1.73%)
Dec 18, 2020
8.254
8.399
8.188
8.399
229,188
+0.18(+2.17%)
Dec 17, 2020
8.116
8.234
8.103
8.221
39,498
+0.12(+1.46%)
Dec 16, 2020
8.195
8.234
8.076
8.103
31,470
-0.10(-1.21%)
Dec 15, 2020
7.938
8.208
7.925
8.201
53,929
+0.26(+3.24%)
Dec 14, 2020
7.997
8.063
7.944
7.944
74,600
-0.06(-0.74%)
Dec 11, 2020
7.997
8.076
7.918
8.004
52,936
+0.01(+0.17%)
Dec 10, 2020
7.984
8.010
7.859
7.991
74,688
+0.01(+0.08%)
Dec 09, 2020
8.188
8.188
7.925
7.984
68,318
-0.17(-2.10%)
Dec 08, 2020
8.043
8.241
8.043
8.155
71,316
+0.06(+0.73%)
Dec 07, 2020
8.241
8.241
8.076
8.096
59,532
-0.16(-2.00%)
Dec 04, 2020
8.103
8.307
8.083
8.261
58,548
+0.22(+2.70%)
Dec 03, 2020
8.076
8.254
8.030
8.043
47,841
-0.05(-0.57%)
Dec 02, 2020
8.089
8.178
8.063
8.089
36,987
-0.04(-0.49%)
Dec 01, 2020
8.169
8.248
8.070
8.129
56,860
+0.09(+1.07%)
Nov 30, 2020
8.399
8.399
8.030
8.043
74,398
-0.36(-4.24%)
Nov 27, 2020
8.360
8.399
8.195
8.399
63,402
+0.15(+1.76%)
Nov 25, 2020
8.221
8.261
8.047
8.254
63,553
+0.03(+0.40%)
Nov 24, 2020
8.169
8.254
8.070
8.221
129,170
+0.27(+3.40%)
Nov 23, 2020
7.931
8.050
7.878
7.951
56,926
+0.08(+1.00%)
Nov 20, 2020
7.819
7.905
7.813
7.872
62,037
+0.03(+0.34%)
Nov 19, 2020
7.925
7.925
7.667
7.845
81,476
-0.05(-0.58%)
Nov 18, 2020
7.898
8.083
7.885
7.892
44,824
-0.01(-0.08%)
Nov 17, 2020
7.648
7.971
7.648
7.898
92,498
+0.16(+2.13%)
Nov 16, 2020
7.681
7.819
7.648
7.733
169,339
+0.10(+1.30%)
Nov 13, 2020
7.648
7.714
7.606
7.635
59,458
+0.09(+1.14%)
Nov 12, 2020
7.773
7.773
7.437
7.549
109,940
-0.22(-2.88%)
Nov 11, 2020
7.529
7.832
7.358
7.773
190,822
+0.24(+3.15%)
Nov 10, 2020
7.437
7.555
7.384
7.536
220,513
+0.20(+2.70%)
Nov 09, 2020
7.549
7.615
7.338
7.338
113,080
+0.05(+0.72%)
Nov 06, 2020
7.496
7.496
7.285
7.285
30,639
-0.19(-2.56%)
Nov 05, 2020
7.443
7.549
7.397
7.476
63,063
+0.14(+1.89%)
Nov 04, 2020
7.272
7.404
7.180
7.338
41,174
+0.08(+1.09%)
Nov 03, 2020
7.206
7.364
7.199
7.259
53,752
+0.11(+1.47%)
Nov 02, 2020
7.107
7.226
7.061
7.153
36,635
+0.15(+2.07%)
Oct 30, 2020
7.252
7.252
6.962
7.008
87,064
-0.21(-2.92%)
Oct 29, 2020
7.186
7.219
7.061
7.219
75,296
-0.01(-0.09%)
Oct 28, 2020
7.285
7.331
7.120
7.226
65,175
-0.05(-0.63%)
Oct 27, 2020
7.397
7.457
7.252
7.272
42,960
-0.08(-1.08%)
Oct 26, 2020
7.516
7.582
7.285
7.351
82,123
-0.17(-2.28%)
Oct 23, 2020
7.516
7.588
7.483
7.522
27,454
+0.04(+0.53%)
Oct 22, 2020
7.437
7.509
7.437
7.483
41,085
+0.09(+1.16%)
Oct 21, 2020
7.437
7.437
7.371
7.397
39,365
-0.01(-0.09%)
Oct 20, 2020
7.338
7.404
7.311
7.404
39,147
+0.09(+1.17%)
Oct 19, 2020
7.437
7.437
7.311
7.318
37,044
-0.09(-1.16%)
Oct 16, 2020
7.384
7.569
7.338
7.404
55,059
+0.00(+0.00%)
Oct 15, 2020
7.424
7.424
7.344
7.404
34,997
-0.07(-0.97%)
Oct 14, 2020
7.483
7.588
7.440
7.476
31,202
+0.06(+0.80%)
Oct 13, 2020
7.450
7.450
7.338
7.417
23,373
-0.03(-0.44%)
Oct 12, 2020
7.424
7.450
7.358
7.450
19,586
+0.04(+0.53%)
Oct 09, 2020
7.608
7.608
7.371
7.410
35,644
-0.11(-1.49%)
Oct 08, 2020
7.404
7.549
7.305
7.522
72,433
+0.18(+2.52%)
Oct 07, 2020
7.298
7.351
7.186
7.338
55,455
+0.08(+1.09%)
Oct 06, 2020
7.410
7.458
7.232
7.259
115,067
-0.13(-1.78%)
Oct 05, 2020
7.424
7.424
7.331
7.391
34,243
+0.00(+0.00%)
Oct 02, 2020
7.239
7.417
7.213
7.391
39,740
+0.06(+0.81%)
Oct 01, 2020
7.351
7.358
7.186
7.331
88,913
+0.01(+0.18%)
Sep 30, 2020
7.391
7.437
7.285
7.318
50,001
-0.07(-0.89%)
Sep 29, 2020
7.463
7.470
7.298
7.384
63,904
-0.07(-0.97%)
Sep 28, 2020
7.366
7.585
7.334
7.457
119,411
+0.16(+2.20%)
Sep 25, 2020
7.103
7.328
7.103
7.296
69,168
+0.19(+2.72%)
Sep 24, 2020
7.109
7.257
6.980
7.103
78,671
+0.01(+0.18%)
Sep 23, 2020
7.148
7.354
7.025
7.090
179,636
-0.08(-1.08%)
Sep 22, 2020
7.334
7.341
7.148
7.167
107,657
-0.10(-1.33%)
Sep 21, 2020
7.527
7.553
7.218
7.263
156,589
-0.32(-4.24%)
Sep 18, 2020
7.682
7.714
7.572
7.585
168,646
-0.05(-0.59%)
Sep 17, 2020
7.592
7.688
7.579
7.630
62,279
-0.01(-0.17%)
Sep 16, 2020
7.527
7.688
7.527
7.643
159,535
+0.16(+2.15%)
Sep 15, 2020
7.566
7.659
7.450
7.482
263,501
-0.07(-0.94%)
Sep 14, 2020
7.296
7.675
7.270
7.553
252,051
+0.33(+4.63%)
Sep 11, 2020
7.321
7.334
7.103
7.218
71,033
-0.06(-0.88%)
Sep 10, 2020
7.373
7.373
7.257
7.283
58,345
-0.06(-0.88%)
Sep 09, 2020
7.347
7.411
7.302
7.347
72,595
+0.02(+0.26%)
Sep 08, 2020
7.321
7.399
7.218
7.328
92,342
+0.05(+0.62%)
Sep 04, 2020
7.547
7.553
7.251
7.283
95,903
-0.17(-2.25%)
Sep 03, 2020
7.283
7.476
7.263
7.450
225,624
+0.15(+2.03%)
Sep 02, 2020
7.347
7.386
7.263
7.302
75,734
-0.03(-0.35%)
Sep 01, 2020
7.141
7.360
7.135
7.328
85,584
+0.02(+0.26%)
Aug 31, 2020
7.502
7.521
7.299
7.309
111,454
-0.15(-2.07%)
Aug 28, 2020
7.270
7.521
7.199
7.463
108,182
+0.24(+3.39%)
Aug 27, 2020
7.379
7.399
7.186
7.218
98,346
-0.14(-1.92%)
Aug 26, 2020
7.418
7.418
7.321
7.360
50,763
-0.03(-0.44%)
Aug 25, 2020
7.399
7.437
7.270
7.392
148,003
-0.01(-0.09%)
Aug 24, 2020
7.173
7.469
7.058
7.399
137,953
+0.30(+4.26%)
Aug 21, 2020
7.109
7.154
7.051
7.096
135,383
+0.00(+0.00%)
Aug 20, 2020
7.070
7.173
7.064
7.096
36,861
-0.02(-0.27%)
Aug 19, 2020
7.045
7.218
7.045
7.116
93,330
+0.03(+0.36%)
Aug 18, 2020
7.006
7.135
6.961
7.090
88,403
+0.05(+0.73%)
Aug 17, 2020
7.025
7.064
6.955
7.038
75,954
-0.01(-0.09%)
Aug 14, 2020
7.025
7.109
6.929
7.045
77,251
+0.04(+0.55%)
Aug 13, 2020
6.884
7.013
6.865
7.006
111,258
+0.05(+0.74%)
Aug 12, 2020
7.141
7.154
6.910
6.955
125,526
-0.10(-1.46%)
Aug 11, 2020
7.315
7.354
7.032
7.058
137,733
-0.19(-2.66%)
Aug 10, 2020
7.122
7.296
7.122
7.251
130,720
+0.18(+2.55%)
Aug 07, 2020
7.070
7.099
6.935
7.070
108,493
-0.01(-0.09%)
Aug 06, 2020
7.238
7.238
6.990
7.077
121,606
-0.14(-1.87%)
Aug 05, 2020
7.186
7.238
7.048
7.212
197,837
+0.14(+2.00%)
Aug 04, 2020
7.141
7.141
6.993
7.070
97,844
-0.06(-0.90%)
Aug 03, 2020
7.141
7.161
7.045
7.135
154,864
+0.03(+0.36%)
Jul 31, 2020
7.238
7.238
6.948
7.109
114,089
-0.10(-1.34%)
Jul 30, 2020
7.064
7.231
6.968
7.206
134,715
+0.12(+1.63%)
Jul 29, 2020
7.013
7.090
6.955
7.090
72,811
+0.12(+1.66%)
Jul 28, 2020
6.749
7.009
6.749
6.974
105,731
+0.17(+2.46%)
Jul 27, 2020
6.755
6.813
6.678
6.807
52,412
+0.10(+1.44%)
Jul 24, 2020
6.800
6.852
6.639
6.710
85,022
-0.10(-1.51%)
Jul 23, 2020
6.877
6.935
6.794
6.813
82,591
-0.08(-1.12%)
Jul 22, 2020
6.929
6.961
6.839
6.890
113,235
-0.02(-0.28%)
Jul 21, 2020
6.717
6.910
6.717
6.910
127,102
+0.19(+2.87%)
Jul 20, 2020
6.717
6.723
6.569
6.717
96,057
+0.05(+0.68%)
Jul 17, 2020
6.665
6.729
6.594
6.672
114,244
-0.01(-0.19%)
Jul 16, 2020
6.543
6.755
6.543
6.684
118,474
+0.09(+1.37%)
Jul 15, 2020
6.504
6.704
6.504
6.594
198,524
+0.19(+3.02%)
Jul 14, 2020
6.253
6.440
6.239
6.401
92,317
+0.15(+2.37%)
Jul 13, 2020
6.376
6.376
6.196
6.253
123,026
-0.06(-1.02%)
Jul 10, 2020
6.196
6.337
6.196
6.318
152,015
+0.09(+1.45%)
Jul 09, 2020
6.491
6.491
6.009
6.228
373,562
-0.23(-3.59%)
Jul 08, 2020
6.356
6.498
6.273
6.459
179,735
+0.10(+1.52%)
Jul 07, 2020
6.517
6.517
6.356
6.363
132,371
-0.18(-2.75%)
Jul 06, 2020
6.472
6.562
6.350
6.543
174,545
+0.10(+1.60%)
Jul 02, 2020
6.530
6.614
6.440
6.440
201,443
-0.08(-1.28%)
Jul 01, 2020
6.697
6.710
6.472
6.524
176,443
-0.10(-1.55%)
Jun 30, 2020
6.549
6.723
6.408
6.627
399,410
+0.12(+1.78%)
Jun 29, 2020
6.292
6.548
6.221
6.511
177,957
+0.21(+3.27%)
Jun 26, 2020
6.480
6.536
6.255
6.305
1,721,703
-0.23(-3.54%)
Jun 25, 2020
6.324
6.552
6.324
6.536
209,713
+0.18(+2.75%)
Jun 24, 2020
6.449
6.502
6.255
6.361
189,305
-0.09(-1.36%)
Jun 23, 2020
6.493
6.555
6.424
6.449
355,930
+0.01(+0.19%)
Jun 22, 2020
6.568
6.568
6.380
6.436
274,284
-0.07(-1.06%)
Jun 19, 2020
6.505
6.655
6.455
6.505
228,142
+0.06(+0.97%)
Jun 18, 2020
6.636
6.749
6.436
6.442
301,458
-0.23(-3.47%)
Jun 17, 2020
6.787
6.818
6.630
6.674
192,863
-0.09(-1.39%)
Jun 16, 2020
6.805
6.893
6.599
6.768
167,645
+0.19(+2.85%)
Jun 15, 2020
6.499
6.674
6.224
6.580
134,282
+0.03(+0.48%)
Jun 12, 2020
6.305
6.568
6.302
6.549
190,412
+0.40(+6.51%)
Jun 11, 2020
6.386
6.399
6.080
6.149
294,313
-0.40(-6.11%)
Jun 10, 2020
6.630
6.708
6.324
6.549
161,632
-0.11(-1.69%)
Jun 09, 2020
6.799
6.812
6.536
6.661
203,112
-0.24(-3.53%)
Jun 08, 2020
6.480
6.955
6.461
6.905
326,855
+0.51(+8.02%)
Jun 05, 2020
6.718
6.949
6.355
6.392
445,094
-0.11(-1.73%)
Jun 04, 2020
6.130
6.561
6.130
6.505
283,525
+0.34(+5.58%)
Jun 03, 2020
6.017
6.286
6.017
6.161
213,408
+0.14(+2.39%)
Jun 02, 2020
6.149
6.205
6.005
6.017
245,308
-0.06(-0.93%)
Jun 01, 2020
5.973
6.167
5.948
6.073
160,771
+0.15(+2.53%)
May 29, 2020
5.973
6.086
5.898
5.923
220,948
-0.12(-1.97%)
May 28, 2020
6.155
6.155
6.005
6.042
333,529
-0.04(-0.72%)
May 27, 2020
6.098
6.123
5.986
6.086
175,976
+0.05(+0.83%)
May 26, 2020
6.167
6.167
5.998
6.036
175,881
+0.09(+1.47%)
May 22, 2020
5.917
5.986
5.817
5.948
145,007
+0.01(+0.11%)
May 21, 2020
5.942
5.973
5.823
5.942
303,030
-0.03(-0.52%)
May 20, 2020
5.817
6.055
5.817
5.973
239,765
+0.19(+3.24%)
May 19, 2020
5.842
5.911
5.717
5.786
73,242
-0.03(-0.43%)
May 18, 2020
6.023
6.023
5.683
5.811
137,432
+0.12(+2.09%)
May 15, 2020
5.686
5.798
5.579
5.692
92,248
+0.03(+0.44%)
May 14, 2020
5.398
5.667
5.310
5.667
158,363
+0.14(+2.60%)
May 13, 2020
5.536
5.642
5.248
5.523
277,180
+0.08(+1.49%)
May 12, 2020
5.704
5.786
5.423
5.442
105,223
-0.10(-1.81%)
May 11, 2020
5.723
5.723
5.417
5.542
123,630
-0.14(-2.42%)
May 08, 2020
5.642
5.679
5.553
5.679
131,897
+0.13(+2.25%)
May 07, 2020
5.573
5.648
5.498
5.554
140,972
+0.00(+0.00%)
May 06, 2020
5.711
5.717
5.404
5.554
182,407
-0.08(-1.44%)
May 05, 2020
5.536
5.779
5.536
5.636
112,194
+0.11(+2.04%)
May 04, 2020
5.517
5.548
5.329
5.523
70,035
+0.01(+0.11%)
May 01, 2020
5.392
5.704
5.392
5.517
100,402
-0.06(-1.12%)
Apr 30, 2020
5.661
5.742
5.442
5.579
109,623
-0.14(-2.51%)
Apr 29, 2020
5.611
5.798
5.536
5.723
167,094
+0.41(+7.65%)
Apr 28, 2020
5.254
5.642
5.141
5.317
259,021
+0.18(+3.41%)
Apr 27, 2020
5.192
5.254
5.079
5.141
85,381
+0.07(+1.36%)
Apr 24, 2020
5.116
5.160
4.935
5.073
93,367
-0.03(-0.61%)
Apr 23, 2020
5.054
5.285
5.054
5.104
109,805
+0.10(+2.00%)
Apr 22, 2020
5.185
5.210
4.916
5.004
98,339
-0.08(-1.60%)
Apr 21, 2020
4.716
5.135
4.650
5.085
147,920
+0.32(+6.69%)
Apr 20, 2020
4.979
5.014
4.666
4.766
133,008
-0.38(-7.41%)
Apr 17, 2020
4.866
5.210
4.866
5.148
115,270
+0.38(+7.86%)
Apr 16, 2020
4.998
5.185
4.673
4.772
145,817
-0.21(-4.15%)
Apr 15, 2020
4.879
5.110
4.848
4.979
143,539
-0.17(-3.28%)
Apr 14, 2020
5.317
5.492
5.098
5.148
138,621
-0.09(-1.67%)
Apr 13, 2020
5.317
5.342
4.814
5.235
143,611
-0.15(-2.79%)
Apr 09, 2020
5.242
5.711
5.173
5.385
301,046
+0.27(+5.26%)
Apr 08, 2020
3.740
5.329
3.740
5.116
829,293
+1.71(+50.37%)
Apr 07, 2020
3.177
3.628
3.177
3.403
166,979
+0.34(+11.25%)
Apr 06, 2020
2.652
3.109
2.652
3.059
101,478
+0.54(+21.34%)
Apr 03, 2020
2.815
2.815
2.446
2.521
170,587
-0.32(-11.23%)
Apr 02, 2020
2.971
3.065
2.815
2.840
135,633
-0.16(-5.42%)
Apr 01, 2020
3.159
3.278
2.877
3.002
65,410
-0.31(-9.43%)
Mar 31, 2020
3.315
3.515
3.159
3.315
149,934
-0.11(-3.11%)
Mar 30, 2020
3.678
3.678
3.109
3.421
107,116
-0.26(-6.97%)
Mar 27, 2020
3.821
3.873
3.582
3.678
161,961
-0.16(-4.05%)
Mar 26, 2020
3.158
3.929
3.126
3.833
252,699
+0.91(+31.29%)
Mar 25, 2020
2.543
3.308
2.536
2.920
240,462
+0.54(+22.86%)
Mar 24, 2020
2.496
2.536
2.329
2.376
314,745
-0.01(-0.25%)
Mar 23, 2020
2.806
2.866
2.299
2.382
351,487
-0.53(-18.24%)
Mar 20, 2020
2.985
3.463
2.836
2.914
211,203
-0.10(-3.17%)
Mar 19, 2020
2.430
3.060
2.388
3.009
322,441
+0.58(+23.83%)
Mar 18, 2020
4.042
4.112
1.612
2.430
488,540
-1.74(-41.69%)
Mar 17, 2020
4.227
4.253
4.114
4.167
171,063
-0.05(-1.27%)
Mar 16, 2020
4.633
4.753
4.209
4.221
183,238
-0.67(-13.68%)
Mar 13, 2020
4.908
5.095
4.651
4.890
146,552
+0.18(+3.80%)
Mar 12, 2020
5.517
5.517
4.585
4.711
298,884
-1.08(-18.66%)
Mar 11, 2020
6.042
6.074
5.791
5.791
70,375
-0.35(-5.64%)
Mar 10, 2020
6.233
6.233
5.905
6.138
141,829
+0.08(+1.38%)
Mar 09, 2020
6.323
6.323
4.567
6.054
176,381
-0.45(-6.97%)
Mar 06, 2020
6.568
6.568
6.329
6.508
111,715
-0.10(-1.45%)
Mar 05, 2020
6.580
6.621
6.526
6.603
37,629
-0.05(-0.81%)
Mar 04, 2020
6.597
6.705
6.597
6.657
43,934
+0.12(+1.83%)
Mar 03, 2020
6.711
6.786
6.526
6.538
101,441
-0.14(-2.06%)
Mar 02, 2020
6.490
6.675
6.460
6.675
104,208
+0.17(+2.66%)
Feb 28, 2020
6.574
6.574
6.421
6.502
147,557
-0.14(-2.16%)
Feb 27, 2020
6.783
6.783
6.621
6.645
123,045
-0.21(-3.05%)
Feb 26, 2020
6.760
6.938
6.760
6.854
79,756
+0.01(+0.17%)
Feb 25, 2020
6.962
6.974
6.821
6.842
136,642
-0.15(-2.13%)
Feb 24, 2020
6.968
7.003
6.902
6.992
85,293
-0.02(-0.26%)
Feb 21, 2020
7.075
7.087
6.962
7.009
37,685
-0.07(-1.01%)
Feb 20, 2020
7.045
7.093
7.033
7.081
42,676
+0.05(+0.76%)
Feb 19, 2020
6.986
7.051
6.926
7.027
85,076
+0.04(+0.60%)
Feb 18, 2020
6.962
6.986
6.938
6.986
79,183
+0.02(+0.34%)
Feb 14, 2020
6.866
6.980
6.848
6.962
80,897
+0.11(+1.66%)
Feb 13, 2020
6.812
6.866
6.800
6.848
40,101
+0.04(+0.53%)
Feb 12, 2020
6.681
6.830
6.679
6.812
112,065
+0.13(+1.97%)
Feb 11, 2020
6.627
6.687
6.586
6.681
65,305
+0.07(+1.08%)
Feb 10, 2020
6.615
6.615
6.556
6.609
25,654
+0.03(+0.45%)
Feb 07, 2020
6.544
6.621
6.544
6.580
42,039
+0.02(+0.36%)
Feb 06, 2020
6.538
6.568
6.490
6.556
87,035
+0.02(+0.27%)
Feb 05, 2020
6.472
6.553
6.472
6.538
75,475
+0.05(+0.83%)
Feb 04, 2020
6.442
6.502
6.377
6.484
87,168
+0.04(+0.56%)
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.