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 )

7.170 +0.040 (+0.56%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 20, 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 (%)
Nov 30, 2016 5.558 5.558 5.445 5.468 106,455 -0.11(-2.05%)
Nov 29, 2016 5.476 5.603 5.476 5.582 127,000 +0.09(+1.56%)
Nov 28, 2016 5.439 5.517 5.439 5.496 113,128 +0.00(+0.07%)
Nov 25, 2016 5.357 5.492 5.357 5.492 84,392 +0.13(+2.52%)
Nov 23, 2016 5.357 5.357 5.357 0 -0.11(-2.02%)
Nov 22, 2016 5.341 5.468 5.329 5.468 686,869 +0.13(+2.45%)
Nov 21, 2016 5.206 5.411 5.206 5.337 218,014 +0.11(+2.11%)
Nov 18, 2016 5.169 5.239 5.128 5.226 111,840 +0.04(+0.71%)
Nov 17, 2016 5.165 5.202 5.157 5.190 53,866 +0.04(+0.71%)
Nov 16, 2016 5.149 5.198 5.132 5.153 72,320 +0.02(+0.32%)
Nov 15, 2016 5.079 5.157 5.051 5.137 68,987 +0.06(+1.21%)
Nov 14, 2016 5.104 5.112 5.075 5.075 66,994 -0.02(-0.40%)
Nov 11, 2016 5.038 5.112 5.026 5.096 64,248 +0.03(+0.65%)
Nov 10, 2016 5.165 5.165 5.038 5.063 150,416 -0.10(-1.98%)
Nov 09, 2016 5.132 5.173 5.079 5.165 112,202 +0.01(+0.16%)
Nov 08, 2016 5.108 5.173 5.100 5.157 101,981 +0.06(+1.12%)
Nov 07, 2016 5.067 5.116 5.055 5.100 147,604 +0.04(+0.73%)
Nov 04, 2016 5.063 5.108 5.055 5.063 153,504 +0.00(+0.00%)
Nov 03, 2016 5.051 5.128 5.051 5.063 117,055 +0.02(+0.32%)
Nov 02, 2016 5.051 5.112 5.014 5.047 107,162 -0.00(-0.08%)
Nov 01, 2016 5.087 5.115 5.030 5.051 111,537 -0.09(-1.83%)
Oct 31, 2016 5.112 5.153 5.059 5.145 115,953 +0.03(+0.64%)
Oct 28, 2016 5.100 5.120 5.055 5.112 95,689 +0.01(+0.24%)
Oct 27, 2016 5.149 5.165 5.075 5.100 103,956 -0.04(-0.87%)
Oct 26, 2016 5.239 5.263 5.141 5.145 172,875 -0.09(-1.80%)
Oct 25, 2016 5.177 5.247 5.128 5.239 227,578 +0.06(+1.18%)
Oct 24, 2016 5.128 5.190 5.128 5.177 108,688 +0.06(+1.12%)
Oct 21, 2016 5.100 5.153 5.100 5.120 79,196 -0.02(-0.48%)
Oct 20, 2016 5.128 5.149 5.116 5.145 33,612 +0.02(+0.40%)
Oct 19, 2016 5.120 5.149 5.112 5.124 61,695 +0.02(+0.32%)
Oct 18, 2016 5.083 5.141 5.083 5.108 48,997 +0.02(+0.32%)
Oct 17, 2016 5.116 5.137 5.075 5.092 55,643 -0.02(-0.48%)
Oct 14, 2016 5.132 5.149 5.087 5.116 47,251 -0.02(-0.32%)
Oct 13, 2016 5.161 5.202 5.116 5.132 78,824 -0.04(-0.87%)
Oct 12, 2016 5.141 5.210 5.116 5.177 53,621 +0.05(+0.96%)
Oct 11, 2016 5.132 5.149 5.093 5.128 64,894 -0.01(-0.24%)
Oct 10, 2016 5.075 5.157 5.075 5.141 63,380 +0.04(+0.88%)
Oct 07, 2016 5.051 5.100 4.993 5.096 72,723 +0.08(+1.55%)
Oct 06, 2016 5.063 5.063 5.006 5.018 68,293 -0.03(-0.65%)
Oct 05, 2016 5.100 5.124 5.047 5.051 103,440 -0.04(-0.72%)
Oct 04, 2016 5.222 5.222 4.997 5.087 262,141 -0.14(-2.66%)
Oct 03, 2016 5.316 5.316 5.210 5.226 69,109 -0.08(-1.54%)
Sep 30, 2016 5.300 5.329 5.296 5.308 60,147 -0.00(-0.08%)
Sep 29, 2016 5.296 5.345 5.251 5.312 83,558 -0.01(-0.23%)
Sep 28, 2016 5.316 5.345 5.267 5.325 68,760 +0.02(+0.39%)
Sep 27, 2016 5.308 5.336 5.280 5.304 149,809 -0.00(-0.07%)
Sep 26, 2016 5.332 5.380 5.296 5.308 154,339 -0.03(-0.52%)
Sep 23, 2016 5.304 5.376 5.249 5.336 148,473 -0.01(-0.15%)
Sep 22, 2016 5.320 5.364 5.300 5.344 171,444 +0.04(+0.67%)
Sep 21, 2016 5.284 5.328 5.245 5.308 163,821 +0.04(+0.75%)
Sep 20, 2016 5.328 5.332 5.268 5.268 88,933 -0.03(-0.52%)
Sep 19, 2016 5.261 5.320 5.261 5.296 93,016 +0.04(+0.68%)
Sep 16, 2016 5.261 5.296 5.181 5.261 177,816 -0.03(-0.60%)
Sep 15, 2016 5.205 5.332 5.205 5.292 85,132 +0.03(+0.53%)
Sep 14, 2016 5.229 5.316 5.229 5.265 89,573 +0.03(+0.61%)
Sep 13, 2016 5.257 5.292 5.213 5.233 32,130 -0.04(-0.83%)
Sep 12, 2016 5.241 5.320 5.193 5.276 138,585 +0.04(+0.68%)
Sep 09, 2016 5.471 5.514 5.213 5.241 194,803 -0.27(-4.83%)
Sep 08, 2016 5.471 5.514 5.467 5.507 41,386 +0.02(+0.36%)
Sep 07, 2016 5.526 5.582 5.475 5.487 70,905 -0.04(-0.72%)
Sep 06, 2016 5.550 5.566 5.518 5.526 42,893 -0.03(-0.57%)
Sep 02, 2016 5.399 5.558 5.558 5.558 123,259 +0.17(+3.24%)
Sep 01, 2016 5.380 5.411 5.336 5.384 115,450 +0.01(+0.22%)
Aug 31, 2016 5.356 5.380 5.320 5.372 63,343 +0.04(+0.74%)
Aug 30, 2016 5.296 5.356 5.296 5.332 55,476 +0.03(+0.52%)
Aug 29, 2016 5.344 5.391 5.296 5.304 39,720 -0.02(-0.45%)
Aug 26, 2016 5.392 5.419 5.304 5.328 60,656 -0.08(-1.39%)
Aug 25, 2016 5.399 5.443 5.388 5.403 30,492 +0.00(+0.00%)
Aug 24, 2016 5.395 5.435 5.376 5.403 47,078 -0.02(-0.37%)
Aug 23, 2016 5.340 5.431 5.340 5.423 159,032 +0.08(+1.41%)
Aug 22, 2016 5.324 5.372 5.320 5.348 45,278 +0.00(+0.00%)
Aug 19, 2016 5.328 5.368 5.312 5.348 64,699 -0.00(-0.07%)
Aug 18, 2016 5.380 5.447 5.352 5.352 117,600 -0.06(-1.03%)
Aug 17, 2016 5.435 5.443 5.363 5.407 89,170 -0.03(-0.58%)
Aug 16, 2016 5.495 5.495 5.423 5.439 73,938 -0.05(-0.94%)
Aug 15, 2016 5.546 5.546 5.479 5.491 80,209 -0.02(-0.29%)
Aug 12, 2016 5.530 5.530 5.467 5.507 46,067 +0.01(+0.22%)
Aug 11, 2016 5.471 5.522 5.455 5.495 92,306 -0.01(-0.22%)
Aug 10, 2016 5.546 5.554 5.491 5.507 72,108 -0.01(-0.14%)
Aug 09, 2016 5.471 5.550 5.471 5.514 87,874 +0.03(+0.51%)
Aug 08, 2016 5.550 5.562 5.483 5.487 74,817 -0.04(-0.65%)
Aug 05, 2016 5.483 5.554 5.479 5.522 58,103 +0.03(+0.58%)
Aug 04, 2016 5.554 5.586 5.423 5.491 116,625 -0.06(-1.14%)
Aug 03, 2016 5.590 5.602 5.475 5.554 106,119 -0.12(-2.03%)
Aug 02, 2016 5.705 5.713 5.645 5.669 122,841 -0.06(-0.97%)
Aug 01, 2016 5.606 5.725 5.602 5.725 191,952 +0.12(+2.05%)
Jul 29, 2016 5.578 5.665 5.578 5.610 54,294 +0.02(+0.28%)
Jul 28, 2016 5.554 5.610 5.526 5.594 94,171 +0.06(+1.00%)
Jul 27, 2016 5.518 5.590 5.510 5.538 53,379 +0.01(+0.14%)
Jul 26, 2016 5.538 5.554 5.518 5.530 56,091 +0.00(+0.07%)
Jul 25, 2016 5.518 5.546 5.506 5.526 32,607 +0.02(+0.29%)
Jul 22, 2016 5.475 5.542 5.475 5.510 109,063 +0.02(+0.36%)
Jul 21, 2016 5.447 5.530 5.447 5.491 68,821 +0.04(+0.65%)
Jul 20, 2016 5.427 5.483 5.403 5.455 71,840 +0.04(+0.73%)
Jul 19, 2016 5.328 5.423 5.328 5.415 93,649 +0.07(+1.34%)
Jul 18, 2016 5.280 5.348 5.257 5.344 56,885 +0.09(+1.74%)
Jul 15, 2016 5.257 5.280 5.241 5.253 77,336 -0.00(-0.08%)
Jul 14, 2016 5.233 5.257 5.213 5.257 138,393 +0.04(+0.68%)
Jul 13, 2016 5.189 5.249 5.177 5.221 63,941 +0.03(+0.61%)
Jul 12, 2016 5.181 5.189 5.165 5.189 107,145 +0.01(+0.15%)
Jul 11, 2016 5.102 5.185 5.098 5.181 106,265 +0.03(+0.62%)
Jul 08, 2016 5.153 5.169 5.102 5.149 128,984 +0.02(+0.31%)
Jul 07, 2016 5.157 5.193 5.122 5.134 56,540 -0.04(-0.77%)
Jul 06, 2016 5.181 5.189 5.149 5.173 111,611 -0.01(-0.15%)
Jul 05, 2016 5.233 5.245 5.161 5.181 95,736 -0.07(-1.28%)
Jul 01, 2016 5.217 5.249 5.249 5.249 94,020 +0.07(+1.30%)
Jun 30, 2016 5.142 5.193 5.109 5.181 139,923 +0.04(+0.77%)
Jun 29, 2016 5.197 5.205 5.122 5.142 63,704 -0.06(-1.07%)
Jun 28, 2016 5.090 5.201 5.028 5.197 157,643 +0.21(+4.22%)
Jun 27, 2016 5.075 5.075 4.960 4.987 154,368 -0.10(-1.89%)
Jun 24, 2016 5.087 5.114 5.010 5.083 115,878 +0.01(+0.15%)
Jun 23, 2016 5.041 5.106 5.028 5.075 132,669 +0.05(+0.92%)
Jun 22, 2016 5.037 5.044 5.021 5.029 85,032 +0.01(+0.15%)
Jun 21, 2016 5.114 5.114 5.010 5.021 146,524 -0.03(-0.53%)
Jun 20, 2016 5.044 5.090 5.041 5.048 65,973 +0.01(+0.23%)
Jun 17, 2016 5.018 5.037 5.002 5.037 122,703 +0.04(+0.77%)
Jun 16, 2016 4.960 5.010 4.945 4.998 49,073 +0.03(+0.54%)
Jun 15, 2016 4.968 4.998 4.920 4.971 59,112 -0.02(-0.39%)
Jun 14, 2016 4.995 4.998 4.981 4.991 33,457 -0.00(-0.08%)
Jun 13, 2016 5.018 5.048 4.991 4.995 44,461 -0.03(-0.61%)
Jun 10, 2016 4.987 5.025 4.987 5.025 60,568 +0.04(+0.77%)
Jun 09, 2016 4.979 4.998 4.975 4.987 96,049 +0.00(+0.00%)
Jun 08, 2016 4.979 4.998 4.979 4.987 87,937 -0.01(-0.15%)
Jun 07, 2016 4.979 5.002 4.979 4.995 57,333 +0.01(+0.23%)
Jun 06, 2016 5.018 5.018 4.983 4.983 65,125 -0.01(-0.15%)
Jun 03, 2016 5.006 5.056 4.979 4.991 48,438 +0.01(+0.15%)
Jun 02, 2016 5.010 5.021 4.976 4.983 85,061 -0.00(-0.08%)
Jun 01, 2016 4.991 5.014 4.987 4.987 67,367 -0.01(-0.15%)
May 31, 2016 5.029 5.037 4.995 4.995 27,821 -0.02(-0.38%)
May 27, 2016 4.991 5.014 5.014 5.014 26,268 -0.00(-0.08%)
May 26, 2016 5.037 5.071 4.998 5.018 18,284 -0.01(-0.15%)
May 25, 2016 5.014 5.071 4.995 5.025 45,270 -0.00(-0.08%)
May 24, 2016 4.989 5.041 4.989 5.029 68,935 +0.04(+0.85%)
May 23, 2016 4.983 5.007 4.960 4.987 28,237 +0.03(+0.70%)
May 20, 2016 4.918 4.964 4.875 4.952 44,146 +0.07(+1.34%)
May 19, 2016 4.898 4.906 4.807 4.887 104,978 -0.01(-0.24%)
May 18, 2016 5.037 5.037 4.885 4.898 91,602 -0.13(-2.52%)
May 17, 2016 5.037 5.091 5.014 5.025 54,511 -0.02(-0.46%)
May 16, 2016 4.998 5.052 4.987 5.048 73,794 +0.06(+1.23%)
May 13, 2016 5.018 5.018 4.968 4.987 49,226 -0.00(-0.08%)
May 12, 2016 5.010 5.010 4.964 4.991 34,729 -0.01(-0.15%)
May 11, 2016 4.960 4.998 4.921 4.998 56,134 +0.05(+1.01%)
May 10, 2016 4.968 4.971 4.937 4.948 51,629 +0.03(+0.55%)
May 09, 2016 4.837 4.933 4.837 4.921 70,548 +0.08(+1.67%)
May 06, 2016 4.768 4.856 4.768 4.841 68,480 +0.08(+1.61%)
May 05, 2016 4.733 4.833 4.733 4.764 52,586 +0.00(+0.08%)
May 04, 2016 4.652 4.768 4.652 4.760 90,684 +0.10(+2.06%)
May 03, 2016 4.672 4.698 4.660 4.664 46,721 -0.05(-0.98%)
May 02, 2016 4.710 4.733 4.700 4.710 30,614 -0.01(-0.16%)
Apr 29, 2016 4.725 4.741 4.698 4.718 36,492 +0.00(+0.08%)
Apr 28, 2016 4.722 4.729 4.710 4.714 35,252 -0.02(-0.33%)
Apr 27, 2016 4.710 4.729 4.710 4.729 34,206 +0.02(+0.41%)
Apr 26, 2016 4.729 4.729 4.656 4.710 111,964 +0.02(+0.33%)
Apr 25, 2016 4.722 4.725 4.691 4.695 60,714 -0.02(-0.33%)
Apr 22, 2016 4.687 4.729 4.683 4.710 25,204 +0.00(+0.08%)
Apr 21, 2016 4.706 4.723 4.672 4.706 86,348 -0.02(-0.41%)
Apr 20, 2016 4.741 4.756 4.710 4.725 39,907 +0.00(+0.08%)
Apr 19, 2016 4.737 4.737 4.702 4.722 37,077 +0.00(+0.08%)
Apr 18, 2016 4.733 4.741 4.691 4.718 60,896 -0.02(-0.32%)
Apr 15, 2016 4.737 4.768 4.725 4.733 41,239 +0.02(+0.33%)
Apr 14, 2016 4.741 4.768 4.702 4.718 24,390 -0.02(-0.41%)
Apr 13, 2016 4.672 4.741 4.672 4.737 122,721 +0.08(+1.82%)
Apr 12, 2016 4.614 4.679 4.591 4.652 126,230 +0.05(+1.00%)
Apr 11, 2016 4.537 4.614 4.537 4.606 98,809 +0.08(+1.78%)
Apr 08, 2016 4.552 4.587 4.518 4.525 43,377 -0.01(-0.17%)
Apr 07, 2016 4.522 4.552 4.506 4.533 71,346 -0.01(-0.17%)
Apr 06, 2016 4.548 4.572 4.537 4.541 35,702 -0.02(-0.42%)
Apr 05, 2016 4.560 4.587 4.537 4.560 32,864 +0.01(+0.25%)
Apr 04, 2016 4.572 4.595 4.537 4.548 69,463 -0.03(-0.75%)
Apr 01, 2016 4.552 4.614 4.552 4.583 33,160 -0.02(-0.42%)
Mar 31, 2016 4.575 4.610 4.545 4.602 76,374 +0.03(+0.59%)
Mar 30, 2016 4.595 4.645 4.575 4.575 51,959 -0.02(-0.34%)
Mar 29, 2016 4.506 4.614 4.460 4.591 96,171 +0.09(+1.96%)
Mar 28, 2016 4.517 4.528 4.451 4.502 171,501 +0.00(+0.08%)
Mar 24, 2016 4.458 4.499 4.499 4.499 148,004 +0.03(+0.75%)
Mar 23, 2016 4.550 4.563 4.465 4.465 119,348 -0.09(-1.95%)
Mar 22, 2016 4.513 4.569 4.502 4.554 117,649 +0.04(+0.90%)
Mar 21, 2016 4.532 4.562 4.510 4.513 72,270 +0.00(+0.00%)
Mar 18, 2016 4.528 4.565 4.488 4.513 170,774 -0.01(-0.25%)
Mar 17, 2016 4.458 4.538 4.458 4.525 183,987 +0.08(+1.83%)
Mar 16, 2016 4.443 4.488 4.432 4.443 149,179 +0.00(+0.00%)
Mar 15, 2016 4.488 4.506 4.425 4.443 116,502 -0.06(-1.40%)
Mar 14, 2016 4.547 4.572 4.502 4.506 82,841 -0.07(-1.46%)
Mar 11, 2016 4.506 4.573 4.487 4.573 82,161 +0.11(+2.40%)
Mar 10, 2016 4.576 4.576 4.451 4.465 134,673 -0.09(-2.03%)
Mar 09, 2016 4.554 4.612 4.502 4.558 72,165 +0.01(+0.24%)
Mar 08, 2016 4.606 4.617 4.506 4.547 72,208 -0.06(-1.37%)
Mar 07, 2016 4.639 4.669 4.602 4.610 50,964 -0.01(-0.32%)
Mar 04, 2016 4.599 4.717 4.595 4.625 87,144 +0.01(+0.32%)
Mar 03, 2016 4.528 4.650 4.525 4.610 81,080 +0.10(+2.22%)
Mar 02, 2016 4.480 4.532 4.476 4.510 37,851 +0.03(+0.58%)
Mar 01, 2016 4.495 4.510 4.443 4.484 52,798 +0.01(+0.25%)
Feb 29, 2016 4.465 4.502 4.439 4.473 43,401 +0.03(+0.58%)
Feb 26, 2016 4.421 4.525 4.410 4.447 66,472 +0.03(+0.76%)
Feb 25, 2016 4.376 4.421 4.369 4.413 23,948 +0.06(+1.27%)
Feb 24, 2016 4.291 4.369 4.202 4.358 71,387 +0.02(+0.51%)
Feb 23, 2016 4.339 4.384 4.332 4.336 49,581 +0.01(+0.17%)
Feb 22, 2016 4.339 4.376 4.299 4.328 65,308 +0.01(+0.26%)
Feb 19, 2016 4.365 4.376 4.302 4.317 52,325 -0.05(-1.10%)
Feb 18, 2016 4.376 4.402 4.336 4.365 56,152 -0.00(-0.08%)
Feb 17, 2016 4.269 4.369 4.269 4.369 48,968 +0.15(+3.51%)
Feb 16, 2016 4.184 4.280 4.158 4.221 49,311 +0.08(+1.97%)
Feb 12, 2016 4.036 4.139 4.139 4.139 98,309 +0.13(+3.23%)
Feb 11, 2016 3.991 4.084 3.925 4.010 106,446 -0.03(-0.82%)
Feb 10, 2016 4.025 4.099 3.991 4.043 43,785 +0.01(+0.28%)
Feb 09, 2016 4.099 4.117 3.965 4.032 122,967 -0.09(-2.16%)
Feb 08, 2016 4.225 4.225 4.077 4.121 165,221 -0.13(-2.96%)
Feb 05, 2016 4.258 4.277 4.195 4.247 55,523 -0.02(-0.43%)
Feb 04, 2016 4.258 4.336 4.243 4.265 76,667 +0.01(+0.26%)
Feb 03, 2016 4.236 4.328 4.214 4.254 72,198 +0.01(+0.35%)
Feb 02, 2016 4.214 4.247 4.139 4.239 62,250 +0.01(+0.26%)
Feb 01, 2016 4.232 4.258 4.197 4.228 49,940 -0.01(-0.35%)
Jan 29, 2016 4.088 4.258 4.088 4.243 208,648 +0.17(+4.28%)
Jan 28, 2016 4.062 4.151 4.051 4.069 97,977 +0.04(+1.10%)
Jan 27, 2016 4.054 4.121 3.999 4.025 73,054 -0.03(-0.73%)
Jan 26, 2016 3.899 4.058 3.899 4.054 130,476 +0.16(+4.19%)
Jan 25, 2016 3.984 3.995 3.869 3.891 61,448 -0.09(-2.32%)
Jan 22, 2016 3.873 4.017 3.832 3.984 113,563 +0.17(+4.47%)
Jan 21, 2016 3.766 3.884 3.684 3.814 108,704 +0.06(+1.68%)
Jan 20, 2016 3.828 3.828 3.544 3.751 281,143 -0.13(-3.25%)
Jan 19, 2016 4.036 4.036 3.847 3.877 144,134 -0.11(-2.79%)
Jan 15, 2016 4.051 3.988 3.988 3.988 159,887 -0.14(-3.41%)
Jan 14, 2016 4.128 4.177 4.014 4.128 105,828 -0.03(-0.71%)
Jan 13, 2016 4.302 4.328 4.128 4.158 161,940 -0.21(-4.75%)
Jan 12, 2016 4.473 4.473 4.288 4.365 108,731 -0.09(-2.08%)
Jan 11, 2016 4.454 4.476 4.330 4.458 245,670 +0.01(+0.25%)
Jan 08, 2016 4.484 4.499 4.373 4.447 98,695 -0.01(-0.25%)
Jan 07, 2016 4.562 4.658 4.458 4.458 442,162 -0.09(-1.95%)
Jan 06, 2016 4.521 4.776 4.488 4.547 764,885 -0.04(-0.97%)
Jan 05, 2016 4.513 4.591 4.513 4.591 94,541 +0.05(+1.14%)
Jan 04, 2016 4.480 4.562 4.480 4.539 62,326 -0.03(-0.73%)
Dec 31, 2015 4.473 4.573 4.573 4.573 715,444 +0.11(+2.40%)
Dec 30, 2015 4.484 4.523 4.451 4.465 153,292 -0.06(-1.23%)
Dec 29, 2015 4.606 4.606 4.499 4.521 231,734 -0.06(-1.37%)
Dec 28, 2015 4.573 4.602 4.555 4.584 94,773 -0.02(-0.39%)
Dec 24, 2015 4.677 4.602 4.602 4.602 21,832 -0.06(-1.23%)
Dec 23, 2015 4.752 4.752 4.616 4.659 107,186 -0.01(-0.15%)
Dec 22, 2015 4.555 4.737 4.553 4.666 480,517 +0.11(+2.43%)
Dec 21, 2015 4.609 4.609 4.491 4.555 123,852 -0.03(-0.62%)
Dec 18, 2015 4.498 4.602 4.498 4.584 155,981 +0.11(+2.39%)
Dec 17, 2015 4.409 4.502 4.398 4.477 186,095 +0.09(+2.12%)
Dec 16, 2015 4.162 4.405 4.162 4.384 192,065 +0.22(+5.23%)
Dec 15, 2015 4.059 4.177 4.059 4.166 59,858 +0.10(+2.37%)
Dec 14, 2015 4.241 4.284 4.044 4.069 188,267 -0.20(-4.61%)
Dec 11, 2015 4.344 4.387 4.241 4.266 107,780 -0.14(-3.24%)
Dec 10, 2015 4.394 4.441 4.394 4.409 89,133 +0.01(+0.16%)
Dec 09, 2015 4.441 4.459 4.394 4.402 70,108 -0.03(-0.65%)
Dec 08, 2015 4.523 4.537 4.427 4.430 97,303 -0.13(-2.74%)
Dec 07, 2015 4.548 4.591 4.541 4.555 89,234 +0.01(+0.16%)
Dec 04, 2015 4.548 4.616 4.532 4.548 82,052 -0.00(-0.08%)
Dec 03, 2015 4.616 4.648 4.541 4.552 122,550 -0.09(-1.85%)
Dec 02, 2015 4.716 4.727 4.616 4.637 110,428 -0.09(-1.96%)
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.