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 )

7.173 +0.043 (+0.60%)
Streaming Delayed Price Updated: 2:42 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, 2022 5.953 6.047 5.887 6.002 143,987 +0.05(+0.83%)
Nov 29, 2022 5.986 6.010 5.944 5.953 75,461 +0.02(+0.28%)
Nov 28, 2022 6.034 6.034 5.903 5.936 211,343 -0.03(-0.55%)
Nov 25, 2022 6.050 6.051 5.961 5.969 73,913 +0.04(+0.69%)
Nov 23, 2022 5.863 5.985 5.863 5.928 57,241 +0.08(+1.40%)
Nov 22, 2022 5.912 5.920 5.814 5.846 136,244 -0.02(-0.28%)
Nov 21, 2022 5.863 5.908 5.838 5.863 107,184 +0.02(+0.28%)
Nov 18, 2022 5.765 5.846 5.757 5.846 66,935 +0.08(+1.42%)
Nov 17, 2022 5.732 5.814 5.699 5.765 43,251 -0.04(-0.70%)
Nov 16, 2022 5.797 5.836 5.659 5.806 49,744 -0.02(-0.42%)
Nov 15, 2022 5.765 5.920 5.765 5.830 120,905 +0.14(+2.44%)
Nov 14, 2022 5.716 5.769 5.577 5.691 146,219 -0.14(-2.38%)
Nov 11, 2022 5.765 5.969 5.716 5.830 131,536 +0.10(+1.71%)
Nov 10, 2022 5.667 5.806 5.667 5.732 120,730 +0.10(+1.74%)
Nov 09, 2022 5.642 5.724 5.561 5.634 139,222 +0.01(+0.15%)
Nov 08, 2022 5.552 5.716 5.552 5.626 86,352 +0.03(+0.58%)
Nov 07, 2022 5.585 5.593 5.479 5.593 83,348 +0.07(+1.18%)
Nov 04, 2022 5.430 5.536 5.397 5.528 57,685 +0.17(+3.20%)
Nov 03, 2022 5.422 5.422 5.193 5.356 80,585 -0.07(-1.20%)
Nov 02, 2022 5.552 5.797 5.422 5.422 97,090 -0.12(-2.21%)
Nov 01, 2022 5.610 5.610 5.381 5.544 126,829 +0.08(+1.49%)
Oct 31, 2022 5.552 5.650 5.405 5.463 146,690 -0.11(-2.05%)
Oct 28, 2022 5.479 5.601 5.479 5.577 61,223 -0.01(-0.15%)
Oct 27, 2022 5.675 5.756 5.520 5.585 156,428 -0.07(-1.16%)
Oct 26, 2022 5.552 5.675 5.498 5.650 133,642 +0.17(+3.13%)
Oct 25, 2022 5.242 5.510 5.193 5.479 126,692 +0.24(+4.52%)
Oct 24, 2022 5.307 5.340 5.169 5.242 84,209 +0.04(+0.78%)
Oct 21, 2022 5.242 5.268 5.128 5.201 80,530 +0.00(+0.00%)
Oct 20, 2022 5.275 5.307 5.095 5.201 77,214 -0.03(-0.62%)
Oct 19, 2022 5.307 5.332 5.160 5.234 42,629 -0.11(-1.99%)
Oct 18, 2022 5.348 5.430 5.234 5.340 70,116 +0.11(+2.03%)
Oct 17, 2022 5.250 5.389 5.193 5.234 51,046 +0.10(+1.91%)
Oct 14, 2022 5.250 5.316 5.111 5.136 53,425 -0.11(-2.18%)
Oct 13, 2022 5.095 5.258 5.046 5.250 68,354 +0.07(+1.26%)
Oct 12, 2022 5.169 5.258 5.030 5.185 126,447 +0.02(+0.47%)
Oct 11, 2022 4.736 5.234 4.736 5.160 93,101 +0.42(+8.78%)
Oct 10, 2022 5.079 5.079 4.736 4.744 82,385 -0.30(-5.99%)
Oct 07, 2022 5.111 5.209 5.013 5.046 89,088 -0.11(-2.06%)
Oct 06, 2022 5.185 5.242 5.054 5.152 66,284 -0.06(-1.10%)
Oct 05, 2022 5.430 5.430 5.128 5.209 85,856 -0.26(-4.78%)
Oct 04, 2022 4.973 5.495 4.971 5.471 266,697 +0.57(+11.67%)
Oct 03, 2022 5.095 5.095 4.654 4.899 258,676 -0.14(-2.76%)
Sep 30, 2022 4.932 5.169 4.899 5.038 213,925 +0.07(+1.31%)
Sep 29, 2022 5.283 5.312 4.818 4.973 148,912 -0.41(-7.59%)
Sep 28, 2022 5.236 5.405 5.147 5.381 112,282 +0.24(+4.71%)
Sep 27, 2022 5.373 5.470 5.099 5.139 170,204 -0.10(-2.00%)
Sep 26, 2022 5.728 5.752 5.163 5.244 246,120 -0.54(-9.34%)
Sep 23, 2022 5.905 5.925 5.679 5.784 108,592 -0.19(-3.24%)
Sep 22, 2022 6.212 6.212 5.865 5.978 162,641 -0.25(-4.02%)
Sep 21, 2022 6.284 6.345 6.212 6.228 64,629 -0.05(-0.77%)
Sep 20, 2022 6.301 6.301 6.204 6.276 61,546 -0.01(-0.13%)
Sep 19, 2022 6.268 6.305 6.252 6.284 44,176 -0.05(-0.76%)
Sep 16, 2022 6.212 6.333 6.068 6.333 189,906 +0.08(+1.29%)
Sep 15, 2022 6.301 6.352 6.228 6.252 77,439 -0.07(-1.15%)
Sep 14, 2022 6.373 6.373 6.253 6.325 82,107 +0.00(+0.00%)
Sep 13, 2022 6.414 6.422 6.293 6.325 72,685 -0.15(-2.37%)
Sep 12, 2022 6.325 6.494 6.325 6.478 82,313 +0.16(+2.55%)
Sep 09, 2022 6.260 6.349 6.248 6.317 78,527 +0.03(+0.51%)
Sep 08, 2022 6.252 6.301 6.180 6.284 52,271 +0.03(+0.52%)
Sep 07, 2022 6.228 6.260 6.172 6.252 69,886 +0.02(+0.39%)
Sep 06, 2022 6.373 6.422 6.196 6.228 91,866 -0.08(-1.28%)
Sep 02, 2022 6.276 6.397 6.260 6.309 68,074 +0.04(+0.64%)
Sep 01, 2022 6.470 6.470 6.220 6.268 174,445 -0.25(-3.84%)
Aug 31, 2022 6.526 6.575 6.478 6.518 97,682 -0.02(-0.37%)
Aug 30, 2022 6.752 6.777 6.502 6.543 139,952 -0.20(-2.99%)
Aug 29, 2022 6.720 6.824 6.688 6.744 128,815 -0.07(-1.06%)
Aug 26, 2022 6.856 6.888 6.760 6.816 139,389 +0.02(+0.23%)
Aug 25, 2022 6.816 6.856 6.768 6.800 117,651 -0.02(-0.23%)
Aug 24, 2022 6.832 6.848 6.776 6.816 92,349 -0.01(-0.12%)
Aug 23, 2022 6.696 6.828 6.696 6.824 90,739 +0.14(+2.15%)
Aug 22, 2022 6.728 6.792 6.616 6.680 135,882 -0.14(-1.99%)
Aug 19, 2022 6.792 6.816 6.752 6.816 76,239 -0.02(-0.35%)
Aug 18, 2022 6.904 6.904 6.816 6.840 39,207 -0.02(-0.35%)
Aug 17, 2022 6.912 6.912 6.808 6.864 134,320 -0.08(-1.15%)
Aug 16, 2022 6.984 6.984 6.896 6.944 135,613 -0.03(-0.46%)
Aug 15, 2022 6.952 6.992 6.872 6.976 162,724 -0.02(-0.23%)
Aug 12, 2022 7.024 7.064 6.936 6.992 113,065 +0.06(+0.81%)
Aug 11, 2022 6.912 6.979 6.823 6.936 163,207 +0.05(+0.70%)
Aug 10, 2022 7.024 7.032 6.856 6.888 108,825 -0.09(-1.26%)
Aug 09, 2022 6.944 7.000 6.880 6.976 75,220 +0.06(+0.81%)
Aug 08, 2022 6.696 6.920 6.696 6.920 115,160 +0.22(+3.22%)
Aug 05, 2022 6.640 6.752 6.592 6.704 78,336 +0.05(+0.72%)
Aug 04, 2022 6.736 6.736 6.648 6.656 93,704 -0.12(-1.77%)
Aug 03, 2022 6.808 6.856 6.760 6.776 92,202 +0.00(+0.00%)
Aug 02, 2022 6.872 6.872 6.752 6.776 81,611 -0.11(-1.62%)
Aug 01, 2022 6.768 6.912 6.592 6.888 158,865 +0.10(+1.41%)
Jul 29, 2022 6.848 6.992 6.768 6.792 152,982 -0.02(-0.35%)
Jul 28, 2022 6.704 6.816 6.592 6.816 163,949 +0.19(+2.90%)
Jul 27, 2022 6.577 6.678 6.490 6.624 239,048 +0.12(+1.82%)
Jul 26, 2022 6.490 6.545 6.379 6.506 99,319 +0.02(+0.24%)
Jul 25, 2022 6.450 6.490 6.379 6.490 112,492 +0.10(+1.61%)
Jul 22, 2022 6.411 6.474 6.332 6.387 127,519 -0.04(-0.62%)
Jul 21, 2022 6.300 6.427 6.229 6.427 117,872 +0.15(+2.40%)
Jul 20, 2022 6.245 6.324 6.225 6.276 76,919 +0.07(+1.15%)
Jul 19, 2022 6.126 6.284 6.126 6.205 103,088 +0.16(+2.62%)
Jul 18, 2022 6.213 6.221 6.039 6.047 89,899 -0.15(-2.43%)
Jul 15, 2022 6.118 6.229 5.996 6.197 79,301 +0.17(+2.89%)
Jul 14, 2022 6.047 6.076 5.960 6.023 103,027 -0.09(-1.42%)
Jul 13, 2022 6.031 6.110 5.961 6.110 67,415 +0.06(+0.92%)
Jul 12, 2022 6.086 6.201 6.047 6.055 58,424 -0.05(-0.78%)
Jul 11, 2022 6.118 6.245 6.055 6.102 93,709 -0.02(-0.39%)
Jul 08, 2022 6.134 6.134 6.015 6.126 74,430 +0.01(+0.13%)
Jul 07, 2022 6.150 6.181 6.023 6.118 118,698 +0.05(+0.78%)
Jul 06, 2022 6.126 6.157 6.007 6.070 82,794 -0.02(-0.39%)
Jul 05, 2022 6.062 6.126 5.936 6.094 99,350 -0.01(-0.13%)
Jul 01, 2022 5.920 6.102 5.888 6.102 122,736 +0.19(+3.21%)
Jun 30, 2022 5.770 5.981 5.738 5.912 113,553 +0.04(+0.67%)
Jun 29, 2022 5.983 5.983 5.770 5.873 183,588 -0.15(-2.50%)
Jun 28, 2022 5.905 6.093 5.905 6.023 166,756 +0.09(+1.59%)
Jun 27, 2022 5.921 6.125 5.843 5.929 155,342 +0.01(+0.13%)
Jun 24, 2022 5.780 5.926 5.772 5.921 172,634 +0.16(+2.72%)
Jun 23, 2022 5.490 5.764 5.490 5.764 95,425 +0.23(+4.25%)
Jun 22, 2022 5.475 5.616 5.451 5.529 126,961 +0.13(+2.32%)
Jun 21, 2022 5.326 5.573 5.310 5.404 122,304 +0.10(+1.92%)
Jun 17, 2022 5.091 5.329 5.013 5.302 218,718 +0.21(+4.15%)
Jun 16, 2022 5.498 5.498 5.041 5.091 213,641 -0.27(-4.97%)
Jun 15, 2022 5.318 5.428 5.161 5.357 236,097 +0.04(+0.74%)
Jun 14, 2022 5.483 5.522 5.271 5.318 229,925 -0.22(-3.96%)
Jun 13, 2022 6.140 6.183 5.483 5.537 455,637 -0.71(-11.40%)
Jun 10, 2022 6.305 6.340 6.164 6.250 100,931 -0.09(-1.48%)
Jun 09, 2022 6.274 6.422 6.274 6.344 63,942 +0.05(+0.75%)
Jun 08, 2022 6.375 6.399 6.274 6.297 40,909 -0.13(-1.95%)
Jun 07, 2022 6.289 6.422 6.289 6.422 113,387 +0.11(+1.74%)
Jun 06, 2022 6.407 6.465 6.289 6.313 93,502 -0.09(-1.47%)
Jun 03, 2022 6.462 6.469 6.383 6.407 45,062 -0.02(-0.24%)
Jun 02, 2022 6.462 6.509 6.407 6.422 85,621 -0.04(-0.61%)
Jun 01, 2022 6.422 6.462 6.267 6.462 109,563 +0.07(+1.10%)
May 31, 2022 6.430 6.430 6.313 6.391 120,267 -0.04(-0.61%)
May 27, 2022 6.352 6.430 6.274 6.430 115,325 +0.17(+2.75%)
May 26, 2022 6.204 6.382 6.192 6.258 183,734 +0.08(+1.25%)
May 25, 2022 6.165 6.250 6.134 6.180 95,140 +0.04(+0.63%)
May 24, 2022 6.049 6.180 5.963 6.142 121,505 +0.07(+1.15%)
May 23, 2022 6.056 6.142 5.971 6.072 148,758 +0.13(+2.22%)
May 20, 2022 6.080 6.142 5.816 5.940 282,953 -0.08(-1.29%)
May 19, 2022 6.126 6.219 5.979 6.018 239,728 -0.17(-2.76%)
May 18, 2022 6.211 6.266 6.134 6.188 125,494 -0.02(-0.37%)
May 17, 2022 6.250 6.257 6.144 6.211 86,415 +0.03(+0.50%)
May 16, 2022 6.289 6.359 6.173 6.180 130,838 -0.16(-2.45%)
May 13, 2022 6.118 6.359 6.118 6.335 204,072 +0.26(+4.34%)
May 12, 2022 6.142 6.176 5.937 6.072 253,710 -0.13(-2.12%)
May 11, 2022 6.188 6.281 6.087 6.204 243,062 +0.04(+0.63%)
May 10, 2022 6.304 6.390 6.049 6.165 322,922 -0.06(-1.00%)
May 09, 2022 6.591 6.591 6.173 6.227 370,094 -0.37(-5.64%)
May 06, 2022 6.669 6.762 6.541 6.599 187,217 -0.09(-1.28%)
May 05, 2022 6.894 6.956 6.615 6.684 172,487 -0.25(-3.58%)
May 04, 2022 6.762 6.933 6.688 6.933 320,953 +0.19(+2.88%)
May 03, 2022 6.545 6.739 6.351 6.739 460,721 +0.21(+3.21%)
May 02, 2022 6.808 6.808 6.498 6.529 317,899 -0.28(-4.10%)
Apr 29, 2022 6.902 6.959 6.723 6.808 196,890 -0.13(-1.90%)
Apr 28, 2022 6.902 6.956 6.820 6.940 226,822 +0.08(+1.13%)
Apr 27, 2022 6.863 6.932 6.847 6.863 153,468 +0.01(+0.11%)
Apr 26, 2022 7.008 7.008 6.817 6.855 199,875 -0.12(-1.65%)
Apr 25, 2022 6.924 6.970 6.748 6.970 210,784 +0.12(+1.68%)
Apr 22, 2022 6.916 6.954 6.748 6.855 200,707 -0.04(-0.56%)
Apr 21, 2022 6.947 7.020 6.872 6.893 214,768 +0.03(+0.45%)
Apr 20, 2022 6.725 6.901 6.602 6.863 313,382 +0.16(+2.40%)
Apr 19, 2022 7.277 7.315 6.671 6.702 710,105 -0.55(-7.61%)
Apr 18, 2022 7.269 7.331 7.085 7.254 1,034,731 +0.07(+0.96%)
Apr 14, 2022 7.192 7.231 7.154 7.185 184,471 +0.03(+0.43%)
Apr 13, 2022 7.200 7.200 7.108 7.154 124,558 +0.04(+0.54%)
Apr 12, 2022 7.093 7.162 7.085 7.116 107,812 +0.01(+0.11%)
Apr 11, 2022 7.185 7.238 7.093 7.108 105,343 -0.10(-1.38%)
Apr 08, 2022 7.231 7.254 7.169 7.208 78,420 +0.01(+0.11%)
Apr 07, 2022 7.261 7.261 7.139 7.200 126,280 -0.06(-0.84%)
Apr 06, 2022 7.246 7.315 7.177 7.261 122,473 +0.01(+0.11%)
Apr 05, 2022 7.430 7.488 7.246 7.254 127,963 -0.17(-2.27%)
Apr 04, 2022 7.430 7.453 7.269 7.423 206,020 -0.02(-0.31%)
Apr 01, 2022 7.614 7.683 7.415 7.446 307,319 -0.29(-3.77%)
Mar 31, 2022 7.745 7.775 7.668 7.737 140,233 +0.04(+0.50%)
Mar 30, 2022 7.860 7.860 7.637 7.699 278,474 -0.16(-2.05%)
Mar 29, 2022 7.784 7.875 7.784 7.860 162,673 +0.11(+1.37%)
Mar 28, 2022 7.730 7.761 7.639 7.753 194,170 +0.10(+1.29%)
Mar 25, 2022 7.693 7.719 7.601 7.655 150,313 +0.00(+0.00%)
Mar 24, 2022 7.624 7.685 7.556 7.655 200,520 +0.08(+1.00%)
Mar 23, 2022 7.594 7.601 7.503 7.579 168,989 +0.08(+1.01%)
Mar 22, 2022 7.472 7.517 7.442 7.503 105,387 +0.10(+1.33%)
Mar 21, 2022 7.487 7.525 7.358 7.404 157,858 -0.06(-0.81%)
Mar 18, 2022 7.442 7.465 7.298 7.465 191,377 +0.14(+1.97%)
Mar 17, 2022 7.229 7.351 7.222 7.320 141,660 +0.10(+1.37%)
Mar 16, 2022 7.199 7.237 7.138 7.222 149,124 +0.11(+1.60%)
Mar 15, 2022 7.237 7.305 7.108 7.108 147,171 -0.13(-1.78%)
Mar 14, 2022 7.298 7.366 7.222 7.237 146,111 -0.11(-1.55%)
Mar 11, 2022 7.404 7.444 7.320 7.351 139,533 -0.03(-0.41%)
Mar 10, 2022 7.252 7.396 7.252 7.381 95,060 +0.02(+0.21%)
Mar 09, 2022 7.320 7.480 7.320 7.366 130,780 +0.15(+2.11%)
Mar 08, 2022 7.214 7.252 6.986 7.214 272,371 -0.08(-1.04%)
Mar 07, 2022 7.313 7.374 7.229 7.290 224,124 -0.10(-1.34%)
Mar 04, 2022 7.442 7.449 7.313 7.389 169,987 -0.09(-1.22%)
Mar 03, 2022 7.427 7.480 7.366 7.480 122,577 +0.11(+1.44%)
Mar 02, 2022 7.214 7.427 7.214 7.374 145,558 +0.09(+1.25%)
Mar 01, 2022 7.343 7.343 7.138 7.282 164,851 -0.04(-0.52%)
Feb 28, 2022 7.358 7.414 7.267 7.320 172,678 -0.08(-1.13%)
Feb 25, 2022 7.298 7.449 7.336 7.404 262,975 +0.16(+2.20%)
Feb 24, 2022 6.764 7.297 6.692 7.244 283,001 +0.03(+0.42%)
Feb 23, 2022 7.440 7.508 7.184 7.214 221,054 -0.16(-2.14%)
Feb 22, 2022 7.515 7.515 7.335 7.372 266,253 -0.17(-2.29%)
Feb 18, 2022 7.545 0 -0.09(-1.18%)
Feb 17, 2022 7.680 7.728 7.590 7.635 138,014 -0.05(-0.68%)
Feb 16, 2022 7.688 7.702 7.631 7.688 94,541 +0.05(+0.59%)
Feb 15, 2022 7.673 7.694 7.614 7.643 145,496 -0.01(-0.10%)
Feb 14, 2022 7.628 7.695 7.605 7.650 131,432 -0.06(-0.78%)
Feb 11, 2022 7.740 7.793 7.658 7.710 187,362 -0.02(-0.29%)
Feb 10, 2022 7.778 7.883 7.680 7.733 247,422 -0.03(-0.39%)
Feb 09, 2022 7.831 7.891 7.755 7.763 117,680 -0.02(-0.19%)
Feb 08, 2022 7.740 7.853 7.740 7.778 215,511 +0.05(+0.58%)
Feb 07, 2022 7.755 7.778 7.705 7.733 111,012 +0.02(+0.29%)
Feb 04, 2022 7.703 7.748 7.605 7.710 121,020 +0.00(+0.00%)
Feb 03, 2022 7.823 7.688 7.710 199,661 -0.11(-1.44%)
Feb 02, 2022 7.868 7.883 7.778 7.823 119,639 -0.03(-0.38%)
Feb 01, 2022 7.876 7.913 7.778 7.853 246,452 -0.07(-0.85%)
Jan 31, 2022 7.778 7.943 7.921 171,798 +0.16(+2.03%)
Jan 28, 2022 7.793 7.793 7.583 7.763 198,275 +0.01(+0.10%)
Jan 27, 2022 7.785 8.007 7.718 7.755 198,473 -0.02(-0.29%)
Jan 26, 2022 7.912 7.994 7.755 7.778 145,923 -0.04(-0.48%)
Jan 25, 2022 7.681 7.860 7.592 7.815 247,934 +0.12(+1.55%)
Jan 24, 2022 7.674 7.741 7.370 7.696 365,834 -0.05(-0.67%)
Jan 21, 2022 7.726 7.830 7.689 7.748 313,806 -0.08(-1.05%)
Jan 20, 2022 7.986 7.986 7.808 7.830 143,299 -0.10(-1.22%)
Jan 19, 2022 8.053 8.053 7.904 7.927 223,868 -0.09(-1.11%)
Jan 18, 2022 8.068 8.076 7.964 8.016 251,845 -0.04(-0.55%)
Jan 14, 2022 8.061 0 -0.12(-1.46%)
Jan 13, 2022 8.172 8.239 8.157 8.180 134,741 +0.06(+0.73%)
Jan 12, 2022 8.143 8.195 8.061 8.120 128,300 -0.04(-0.46%)
Jan 11, 2022 8.068 8.172 8.016 8.157 122,452 +0.10(+1.29%)
Jan 10, 2022 8.061 8.090 7.971 8.053 116,226 -0.01(-0.09%)
Jan 07, 2022 7.971 8.061 7.949 8.061 91,303 +0.09(+1.12%)
Jan 06, 2022 7.971 8.016 7.889 7.971 112,289 +0.04(+0.47%)
Jan 05, 2022 7.927 8.083 7.897 7.934 214,139 +0.00(+0.00%)
Jan 04, 2022 7.971 8.038 7.934 7.934 132,190 -0.01(-0.19%)
Jan 03, 2022 7.748 7.971 7.748 7.949 259,795 +0.22(+2.79%)
Dec 31, 2021 7.741 7.875 7.703 7.733 565,807 -0.15(-1.89%)
Dec 30, 2021 7.949 7.998 7.852 7.882 264,066 -0.11(-1.40%)
Dec 29, 2021 8.001 8.016 7.927 7.994 147,571 -0.01(-0.09%)
Dec 28, 2021 7.942 8.060 7.942 8.001 193,348 +0.06(+0.74%)
Dec 27, 2021 7.994 8.001 7.832 7.942 323,698 -0.04(-0.46%)
Dec 23, 2021 7.780 8.052 7.780 7.979 386,899 +0.20(+2.56%)
Dec 22, 2021 7.684 7.854 7.677 7.780 211,492 +0.10(+1.25%)
Dec 21, 2021 7.573 7.772 7.559 7.684 292,682 +0.17(+2.26%)
Dec 20, 2021 7.463 7.572 7.234 7.514 338,805 +0.04(+0.49%)
Dec 17, 2021 7.714 7.714 7.455 7.478 1,380,246 -0.21(-2.78%)
Dec 16, 2021 7.772 7.817 7.677 7.691 439,121 -0.01(-0.10%)
Dec 15, 2021 7.669 7.765 7.566 7.699 388,787 +0.01(+0.19%)
Dec 14, 2021 7.596 7.794 7.596 7.684 446,214 -0.01(-0.10%)
Dec 13, 2021 8.163 8.178 7.522 7.691 973,932 -0.47(-5.78%)
Dec 10, 2021 8.267 8.289 8.134 8.163 152,118 -0.10(-1.16%)
Dec 09, 2021 8.355 8.355 8.193 8.259 201,264 -0.10(-1.15%)
Dec 08, 2021 8.193 8.392 8.119 8.355 284,149 +0.22(+2.72%)
Dec 07, 2021 7.979 8.193 7.964 8.134 297,840 +0.13(+1.57%)
Dec 06, 2021 7.750 8.023 7.736 8.008 339,690 +0.26(+3.33%)
Dec 03, 2021 7.868 7.876 7.714 7.750 316,351 -0.13(-1.59%)
Dec 02, 2021 7.854 7.920 7.706 7.876 311,220 +0.07(+0.95%)
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.