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 )

7.210 +0.080 (+1.12%)
Streaming Delayed Price Updated: 11:55 AM 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 28, 2014 6.174 6.219 6.164 6.167 30,930 +0.00(+0.00%)
Nov 26, 2014 6.192 6.167 6.167 6.167 121,472 -0.02(-0.28%)
Nov 25, 2014 6.219 6.243 6.174 6.185 183,663 -0.00(-0.06%)
Nov 24, 2014 6.171 6.226 6.123 6.188 149,213 +0.08(+1.24%)
Nov 21, 2014 6.254 6.254 6.109 6.112 151,715 -0.08(-1.28%)
Nov 20, 2014 6.133 6.205 6.133 6.192 161,265 +0.07(+1.18%)
Nov 19, 2014 6.150 6.150 6.105 6.119 116,277 -0.03(-0.50%)
Nov 18, 2014 6.123 6.202 6.123 6.150 152,283 +0.03(+0.56%)
Nov 17, 2014 6.150 6.154 6.112 6.116 70,564 -0.02(-0.34%)
Nov 14, 2014 5.947 6.143 5.947 6.136 195,851 +0.17(+2.83%)
Nov 13, 2014 6.219 6.281 5.933 5.967 748,289 -0.24(-3.84%)
Nov 12, 2014 6.219 6.254 6.181 6.205 195,984 +0.00(+0.00%)
Nov 11, 2014 6.216 6.274 6.198 6.205 254,993 -0.00(-0.06%)
Nov 10, 2014 6.133 6.271 6.121 6.209 374,694 +0.11(+1.81%)
Nov 07, 2014 6.112 6.133 6.081 6.098 152,904 -0.01(-0.17%)
Nov 06, 2014 6.123 6.154 6.105 6.109 130,247 -0.01(-0.23%)
Nov 05, 2014 6.154 6.154 6.095 6.123 154,110 -0.01(-0.17%)
Nov 04, 2014 6.188 6.188 6.112 6.133 106,179 -0.03(-0.56%)
Nov 03, 2014 6.119 6.174 6.119 6.167 153,661 +0.02(+0.28%)
Oct 31, 2014 6.188 6.188 6.109 6.150 140,220 -0.00(-0.06%)
Oct 30, 2014 6.154 6.174 5.847 6.154 156,844 +0.01(+0.17%)
Oct 29, 2014 6.195 6.195 6.102 6.143 138,408 -0.05(-0.78%)
Oct 28, 2014 6.185 6.192 6.150 6.192 144,798 +0.01(+0.11%)
Oct 27, 2014 6.167 6.198 6.164 6.185 225,480 +0.02(+0.34%)
Oct 24, 2014 6.147 6.192 6.061 6.164 255,175 +0.05(+0.79%)
Oct 23, 2014 6.129 6.167 6.095 6.116 170,188 -0.01(-0.23%)
Oct 22, 2014 6.140 6.178 6.123 6.129 190,960 -0.03(-0.45%)
Oct 21, 2014 6.092 6.140 6.067 6.157 318,228 +0.10(+1.71%)
Oct 20, 2014 5.998 6.102 5.974 6.054 309,383 +0.12(+2.03%)
Oct 17, 2014 5.933 5.954 5.895 5.933 172,986 +0.03(+0.47%)
Oct 16, 2014 5.798 5.905 5.771 5.905 110,994 +0.05(+0.82%)
Oct 15, 2014 5.788 5.878 5.716 5.857 332,715 +0.03(+0.53%)
Oct 14, 2014 5.819 5.891 5.764 5.826 172,270 +0.00(+0.00%)
Oct 13, 2014 5.829 5.895 5.811 5.826 146,775 +0.01(+0.24%)
Oct 10, 2014 5.826 5.874 5.757 5.812 205,528 -0.01(-0.18%)
Oct 09, 2014 5.829 5.895 5.812 5.822 191,473 +0.00(+0.06%)
Oct 08, 2014 5.722 5.819 5.698 5.819 258,843 +0.10(+1.81%)
Oct 07, 2014 5.671 5.733 5.667 5.716 113,749 +0.02(+0.30%)
Oct 06, 2014 5.681 5.743 5.678 5.698 114,088 +0.02(+0.30%)
Oct 03, 2014 5.705 5.726 5.669 5.681 135,022 +0.00(+0.06%)
Oct 02, 2014 5.653 5.698 5.617 5.678 276,095 +0.03(+0.49%)
Oct 01, 2014 5.571 5.664 5.533 5.650 260,365 +0.07(+1.17%)
Sep 30, 2014 5.681 5.702 5.584 5.584 238,581 -0.10(-1.82%)
Sep 29, 2014 5.691 5.743 5.609 5.688 175,673 -0.00(-0.06%)
Sep 26, 2014 5.705 5.705 5.612 5.691 171,452 -0.17(-2.94%)
Sep 25, 2014 5.878 5.916 5.817 5.864 332,126 -0.01(-0.12%)
Sep 24, 2014 5.888 5.891 5.850 5.871 233,365 +0.01(+0.18%)
Sep 23, 2014 5.905 5.909 5.822 5.860 209,947 -0.03(-0.53%)
Sep 22, 2014 5.971 5.971 5.881 5.891 125,641 -0.05(-0.81%)
Sep 19, 2014 5.902 5.974 5.871 5.940 235,656 +0.07(+1.17%)
Sep 18, 2014 5.940 5.943 5.854 5.871 163,503 -0.07(-1.16%)
Sep 17, 2014 5.916 6.036 5.888 5.940 183,739 +0.06(+0.94%)
Sep 16, 2014 5.926 5.926 5.830 5.885 124,240 +0.01(+0.18%)
Sep 15, 2014 5.919 5.954 5.857 5.874 131,784 -0.04(-0.70%)
Sep 12, 2014 6.009 6.009 5.864 5.916 240,387 -0.07(-1.21%)
Sep 11, 2014 5.967 6.016 5.936 5.988 151,422 +0.03(+0.46%)
Sep 10, 2014 6.033 6.036 5.950 5.960 151,701 -0.08(-1.26%)
Sep 09, 2014 6.071 6.071 6.018 6.036 123,951 -0.03(-0.51%)
Sep 08, 2014 6.016 6.071 6.009 6.067 90,054 +0.03(+0.57%)
Sep 05, 2014 6.033 6.078 5.992 6.033 296,743 +0.02(+0.34%)
Sep 04, 2014 6.067 6.078 6.009 6.012 83,966 -0.05(-0.80%)
Sep 03, 2014 6.043 6.074 6.036 6.061 98,885 +0.01(+0.23%)
Sep 02, 2014 6.064 6.081 6.033 6.047 127,757 +0.00(+0.06%)
Aug 29, 2014 6.019 6.043 6.043 6.043 127,850 +0.02(+0.40%)
Aug 28, 2014 6.023 6.054 6.023 6.019 62,127 -0.01(-0.17%)
Aug 27, 2014 6.054 6.054 6.012 6.029 84,598 -0.02(-0.40%)
Aug 26, 2014 6.036 6.054 6.033 6.054 102,860 +0.02(+0.34%)
Aug 25, 2014 5.992 6.033 5.988 6.033 164,289 +0.04(+0.75%)
Aug 22, 2014 5.971 5.988 5.960 5.988 117,254 +0.02(+0.40%)
Aug 21, 2014 5.967 5.985 5.950 5.964 81,661 +0.01(+0.12%)
Aug 20, 2014 5.960 5.981 5.923 5.957 115,575 +0.01(+0.12%)
Aug 19, 2014 5.950 5.967 5.940 5.950 122,965 +0.01(+0.12%)
Aug 18, 2014 5.929 5.950 5.922 5.943 169,948 +0.01(+0.23%)
Aug 15, 2014 5.878 5.929 5.860 5.929 103,674 +0.06(+1.00%)
Aug 14, 2014 5.847 5.885 5.847 5.871 142,021 +0.01(+0.24%)
Aug 13, 2014 5.843 5.864 5.843 5.857 107,124 +0.01(+0.24%)
Aug 12, 2014 5.847 5.860 5.822 5.843 214,014 +0.04(+0.71%)
Aug 11, 2014 5.774 5.809 5.743 5.802 123,374 +0.06(+1.08%)
Aug 08, 2014 5.702 5.760 5.657 5.740 86,845 +0.06(+1.09%)
Aug 07, 2014 5.667 5.762 5.646 5.678 69,740 +0.01(+0.18%)
Aug 06, 2014 5.602 5.719 5.598 5.667 82,937 +0.04(+0.74%)
Aug 05, 2014 5.619 5.660 5.598 5.626 90,092 -0.01(-0.24%)
Aug 04, 2014 5.622 5.674 5.567 5.640 110,913 +0.03(+0.55%)
Aug 01, 2014 5.633 5.681 5.553 5.609 164,796 -0.01(-0.25%)
Jul 31, 2014 5.657 5.688 5.605 5.622 195,967 -0.04(-0.73%)
Jul 30, 2014 5.771 5.771 5.660 5.664 213,826 -0.09(-1.56%)
Jul 29, 2014 5.771 5.771 5.729 5.754 96,403 +0.01(+0.24%)
Jul 28, 2014 5.760 5.788 5.716 5.740 96,177 -0.02(-0.30%)
Jul 25, 2014 5.695 5.795 5.695 5.757 176,073 +0.04(+0.66%)
Jul 24, 2014 5.743 5.754 5.712 5.719 48,794 -0.02(-0.36%)
Jul 23, 2014 5.757 5.760 5.737 5.740 89,773 -0.01(-0.18%)
Jul 22, 2014 5.754 5.771 5.733 5.750 113,099 +0.00(+0.00%)
Jul 21, 2014 5.726 5.760 5.702 5.750 117,445 +0.04(+0.79%)
Jul 18, 2014 5.722 5.754 5.691 5.705 128,241 +0.00(+0.06%)
Jul 17, 2014 5.719 5.728 5.691 5.702 122,602 -0.01(-0.24%)
Jul 16, 2014 5.726 5.733 5.695 5.716 97,580 +0.01(+0.18%)
Jul 15, 2014 5.750 5.760 5.705 5.705 95,441 -0.04(-0.78%)
Jul 14, 2014 5.709 5.757 5.709 5.750 74,069 +0.04(+0.73%)
Jul 11, 2014 5.716 5.740 5.698 5.709 120,063 -0.03(-0.54%)
Jul 10, 2014 5.678 5.757 5.664 5.740 132,355 +0.03(+0.54%)
Jul 09, 2014 5.740 5.740 5.657 5.709 114,062 +0.01(+0.24%)
Jul 08, 2014 5.674 5.719 5.657 5.695 192,042 +0.01(+0.18%)
Jul 07, 2014 5.729 5.729 5.650 5.685 191,784 -0.02(-0.42%)
Jul 03, 2014 5.771 5.709 5.709 5.709 154,811 -0.06(-1.02%)
Jul 02, 2014 5.864 5.901 5.750 5.767 251,238 -0.10(-1.65%)
Jul 01, 2014 5.867 5.923 5.850 5.864 256,219 -0.01(-0.18%)
Jun 30, 2014 5.791 5.874 5.726 5.874 336,684 +0.08(+1.31%)
Jun 27, 2014 5.771 5.826 5.726 5.798 1,842,648 +0.04(+0.72%)
Jun 26, 2014 5.760 5.764 5.716 5.757 269,503 -0.17(-2.91%)
Jun 25, 2014 5.919 5.964 5.905 5.929 225,225 +0.01(+0.17%)
Jun 24, 2014 5.947 5.992 5.916 5.919 245,629 -0.03(-0.46%)
Jun 23, 2014 6.012 6.029 5.940 5.947 418,209 -0.05(-0.86%)
Jun 20, 2014 6.019 6.043 5.988 5.998 289,205 -0.02(-0.29%)
Jun 19, 2014 6.016 6.061 5.988 6.016 455,071 +0.02(+0.40%)
Jun 18, 2014 6.012 6.012 5.954 5.992 143,922 +0.01(+0.17%)
Jun 17, 2014 5.978 6.009 5.964 5.981 229,008 -0.02(-0.40%)
Jun 16, 2014 5.981 6.023 5.950 6.005 191,071 +0.02(+0.40%)
Jun 13, 2014 5.950 5.992 5.937 5.981 109,528 +0.03(+0.58%)
Jun 12, 2014 6.002 6.002 5.898 5.947 165,648 -0.06(-0.92%)
Jun 11, 2014 6.043 6.043 5.978 6.002 95,177 -0.02(-0.34%)
Jun 10, 2014 6.050 6.050 6.016 6.023 94,043 +0.00(+0.06%)
Jun 06, 2014 6.002 6.040 5.985 6.019 86,915 +0.03(+0.46%)
Jun 05, 2014 5.981 6.002 5.940 5.992 103,631 +0.04(+0.75%)
Jun 04, 2014 5.943 5.988 5.933 5.947 128,090 -0.02(-0.35%)
Jun 03, 2014 5.967 6.002 5.933 5.967 134,512 -0.01(-0.23%)
Jun 02, 2014 6.002 6.040 5.964 5.981 251,786 -0.00(-0.06%)
May 30, 2014 5.957 5.992 5.947 5.985 105,428 +0.01(+0.12%)
May 29, 2014 5.975 6.009 5.974 5.978 118,970 +0.01(+0.12%)
May 28, 2014 6.009 6.029 5.964 5.971 118,912 -0.04(-0.69%)
May 27, 2014 5.954 6.019 5.916 6.012 175,766 +0.06(+1.04%)
May 23, 2014 5.936 5.950 5.950 5.950 149,883 +0.03(+0.52%)
May 22, 2014 5.909 5.957 5.881 5.919 180,706 +0.04(+0.65%)
May 21, 2014 5.891 5.929 5.850 5.881 297,943 +0.00(+0.06%)
May 20, 2014 5.885 5.893 5.840 5.878 149,593 +0.01(+0.18%)
May 19, 2014 5.871 5.878 5.816 5.867 121,356 +0.00(+0.06%)
May 16, 2014 5.802 5.885 5.802 5.864 161,923 +0.06(+1.01%)
May 15, 2014 5.847 5.847 5.795 5.805 148,604 -0.03(-0.47%)
May 14, 2014 5.816 5.857 5.781 5.833 204,879 +0.04(+0.65%)
May 13, 2014 5.898 5.898 5.733 5.795 354,852 -0.11(-1.81%)
May 12, 2014 5.881 5.929 5.871 5.902 214,753 +0.02(+0.41%)
May 09, 2014 5.785 5.885 5.781 5.878 304,460 +0.12(+2.10%)
May 08, 2014 5.805 5.829 5.743 5.757 210,808 -0.03(-0.60%)
May 07, 2014 5.643 5.809 5.643 5.791 373,899 +0.13(+2.32%)
May 06, 2014 5.629 5.667 5.626 5.660 122,504 +0.01(+0.24%)
May 05, 2014 5.657 5.678 5.626 5.647 145,308 -0.01(-0.24%)
May 02, 2014 5.674 5.729 5.636 5.660 166,330 -0.03(-0.55%)
May 01, 2014 5.633 5.695 5.605 5.691 160,598 +0.06(+0.98%)
Apr 30, 2014 5.622 5.660 5.564 5.636 159,749 +0.04(+0.68%)
Apr 29, 2014 5.626 5.626 5.574 5.598 177,567 -0.03(-0.49%)
Apr 28, 2014 5.695 5.695 5.612 5.626 191,494 -0.05(-0.91%)
Apr 25, 2014 5.674 5.716 5.660 5.678 158,230 -0.02(-0.36%)
Apr 24, 2014 5.709 5.736 5.698 5.698 92,855 -0.01(-0.18%)
Apr 23, 2014 5.788 5.788 5.695 5.709 259,388 -0.07(-1.13%)
Apr 22, 2014 5.740 5.778 5.710 5.774 263,647 +0.05(+0.90%)
Apr 21, 2014 5.726 5.757 5.698 5.722 230,855 +0.02(+0.42%)
Apr 17, 2014 5.702 5.698 5.698 5.698 154,522 +0.00(+0.00%)
Apr 16, 2014 5.719 5.753 5.685 5.698 285,407 -0.03(-0.48%)
Apr 15, 2014 5.760 5.826 5.709 5.726 250,902 -0.03(-0.48%)
Apr 14, 2014 5.764 5.791 5.716 5.754 173,369 +0.04(+0.72%)
Apr 11, 2014 5.726 5.812 5.709 5.712 288,756 -0.06(-1.08%)
Apr 10, 2014 5.809 5.864 5.747 5.774 301,822 -0.06(-1.01%)
Apr 09, 2014 5.857 5.857 5.795 5.833 191,105 +0.01(+0.18%)
Apr 08, 2014 5.781 5.857 5.781 5.822 113,975 +0.02(+0.42%)
Apr 07, 2014 5.829 5.874 5.788 5.798 198,052 -0.02(-0.36%)
Apr 04, 2014 5.860 5.878 5.809 5.819 156,432 -0.03(-0.59%)
Apr 03, 2014 5.867 5.867 5.795 5.854 199,408 -0.01(-0.18%)
Apr 02, 2014 5.805 5.885 5.805 5.864 239,077 +0.03(+0.53%)
Apr 01, 2014 5.826 5.875 5.760 5.833 160,247 -0.00(-0.06%)
Mar 31, 2014 5.864 5.926 5.826 5.836 151,199 -0.02(-0.35%)
Mar 28, 2014 5.812 5.874 5.812 5.857 172,969 +0.04(+0.71%)
Mar 27, 2014 5.795 5.819 5.740 5.816 205,401 -0.15(-2.54%)
Mar 26, 2014 6.071 6.071 5.964 5.967 389,189 -0.08(-1.31%)
Mar 25, 2014 6.143 6.143 6.047 6.047 209,900 -0.04(-0.62%)
Mar 24, 2014 6.129 6.129 6.054 6.085 146,479 -0.04(-0.73%)
Mar 21, 2014 6.098 6.133 6.067 6.129 165,599 +0.07(+1.08%)
Mar 20, 2014 6.057 6.095 6.009 6.064 254,625 -0.03(-0.57%)
Mar 19, 2014 6.167 6.174 6.047 6.098 367,298 -0.05(-0.79%)
Mar 18, 2014 6.140 6.154 6.105 6.147 250,914 +0.01(+0.11%)
Mar 17, 2014 6.150 6.178 6.109 6.140 422,030 +0.02(+0.34%)
Mar 14, 2014 6.040 6.119 6.040 6.119 296,885 +0.08(+1.31%)
Mar 13, 2014 5.971 6.064 5.923 6.040 580,866 +0.11(+1.86%)
Mar 12, 2014 5.778 5.929 5.757 5.929 258,130 +0.13(+2.20%)
Mar 11, 2014 5.816 5.864 5.781 5.802 247,113 -0.03(-0.47%)
Mar 10, 2014 5.798 5.833 5.781 5.829 158,502 +0.02(+0.36%)
Mar 07, 2014 5.874 5.874 5.791 5.809 105,388 -0.08(-1.41%)
Mar 06, 2014 5.857 5.940 5.857 5.891 97,734 +0.04(+0.77%)
Mar 05, 2014 5.878 5.943 5.829 5.847 172,867 -0.03(-0.53%)
Mar 04, 2014 5.895 5.895 5.854 5.878 261,220 +0.03(+0.53%)
Mar 03, 2014 5.833 5.881 5.812 5.847 189,056 +0.01(+0.12%)
Feb 28, 2014 5.822 5.854 5.809 5.840 229,600 +0.01(+0.18%)
Feb 27, 2014 5.860 5.860 5.781 5.829 75,910 +0.00(+0.00%)
Feb 26, 2014 5.788 5.840 5.762 5.829 213,031 +0.06(+0.96%)
Feb 25, 2014 5.729 5.816 5.727 5.774 173,908 +0.03(+0.48%)
Feb 24, 2014 5.702 5.774 5.685 5.747 166,388 +0.06(+1.09%)
Feb 21, 2014 5.733 5.733 5.681 5.685 120,193 -0.01(-0.12%)
Feb 20, 2014 5.709 5.729 5.657 5.691 176,984 -0.01(-0.24%)
Feb 19, 2014 5.843 5.905 5.691 5.705 185,722 -0.12(-2.01%)
Feb 18, 2014 5.736 5.826 5.716 5.822 159,978 +0.09(+1.63%)
Feb 14, 2014 5.722 5.729 5.729 5.729 66,969 -0.00(-0.06%)
Feb 13, 2014 5.690 5.743 5.681 5.733 69,961 +0.03(+0.54%)
Feb 12, 2014 5.705 5.709 5.671 5.702 113,180 -0.00(-0.06%)
Feb 11, 2014 5.726 5.726 5.657 5.705 91,869 -0.01(-0.12%)
Feb 10, 2014 5.650 5.726 5.650 5.712 122,866 +0.06(+1.10%)
Feb 07, 2014 5.616 5.678 5.616 5.650 140,818 +0.03(+0.61%)
Feb 06, 2014 5.614 5.657 5.602 5.616 106,753 +0.01(+0.25%)
Feb 05, 2014 5.622 5.636 5.595 5.602 187,258 +0.01(+0.19%)
Feb 04, 2014 5.598 5.626 5.571 5.591 124,832 +0.01(+0.12%)
Feb 03, 2014 5.550 5.643 5.550 5.584 264,331 +0.01(+0.12%)
Jan 31, 2014 5.433 5.598 5.433 5.578 247,551 +0.09(+1.57%)
Jan 30, 2014 5.440 5.491 5.433 5.491 176,868 +0.10(+1.86%)
Jan 29, 2014 5.433 5.467 5.381 5.391 125,342 -0.05(-0.89%)
Jan 28, 2014 5.398 5.464 5.371 5.440 173,192 +0.07(+1.35%)
Jan 27, 2014 5.412 5.412 5.346 5.367 260,313 -0.06(-1.08%)
Jan 24, 2014 5.433 5.460 5.340 5.426 479,363 -0.04(-0.76%)
Jan 23, 2014 5.484 5.519 5.440 5.467 122,527 -0.02(-0.44%)
Jan 22, 2014 5.471 5.505 5.447 5.491 81,966 +0.03(+0.51%)
Jan 21, 2014 5.405 5.474 5.402 5.464 133,320 +0.05(+0.96%)
Jan 17, 2014 5.443 5.412 5.412 5.412 133,938 -0.02(-0.38%)
Jan 16, 2014 5.453 5.453 5.388 5.433 112,859 +0.00(+0.00%)
Jan 15, 2014 5.447 5.474 5.395 5.433 116,636 -0.01(-0.25%)
Jan 14, 2014 5.474 5.484 5.443 5.447 109,849 -0.04(-0.69%)
Jan 13, 2014 5.447 5.505 5.412 5.484 232,481 +0.04(+0.76%)
Jan 10, 2014 5.457 5.467 5.415 5.443 166,315 +0.03(+0.57%)
Jan 09, 2014 5.402 5.412 5.350 5.412 209,631 +0.04(+0.71%)
Jan 08, 2014 5.357 5.381 5.329 5.374 192,207 +0.02(+0.39%)
Jan 07, 2014 5.340 5.419 5.319 5.353 146,134 +0.01(+0.26%)
Jan 06, 2014 5.367 5.367 5.319 5.340 218,105 +0.00(+0.00%)
Jan 03, 2014 5.281 5.353 5.281 5.340 126,273 +0.05(+0.91%)
Jan 02, 2014 5.302 5.319 5.274 5.291 165,083 -0.01(-0.26%)
Dec 31, 2013 5.364 5.305 5.305 5.305 280,632 -0.03(-0.65%)
Dec 30, 2013 5.381 5.402 5.312 5.340 408,242 -0.01(-0.19%)
Dec 27, 2013 5.484 5.484 5.315 5.350 260,629 -0.28(-4.96%)
Dec 26, 2013 5.647 5.650 5.584 5.629 236,494 +0.02(+0.43%)
Dec 24, 2013 5.685 5.685 5.605 5.605 139,930 -0.04(-0.79%)
Dec 23, 2013 5.605 5.691 5.578 5.650 376,941 +0.04(+0.80%)
Dec 20, 2013 5.481 5.616 5.474 5.605 1,145,683 +0.13(+2.39%)
Dec 19, 2013 5.471 5.512 5.453 5.474 177,859 -0.02(-0.44%)
Dec 18, 2013 5.436 5.509 5.388 5.498 212,477 +0.07(+1.27%)
Dec 17, 2013 5.360 5.574 5.360 5.429 244,860 +0.08(+1.48%)
Dec 16, 2013 5.322 5.367 5.319 5.350 343,940 +0.02(+0.39%)
Dec 13, 2013 5.357 5.371 5.315 5.329 333,570 +0.01(+0.19%)
Dec 12, 2013 5.381 5.384 5.312 5.319 319,075 -0.03(-0.64%)
Dec 11, 2013 5.481 5.496 5.350 5.353 204,595 -0.06(-1.15%)
Dec 10, 2013 5.464 5.543 5.409 5.415 314,204 -0.03(-0.57%)
Dec 09, 2013 5.426 5.488 5.398 5.447 138,646 +0.02(+0.38%)
Dec 06, 2013 5.402 5.460 5.402 5.426 136,040 +0.04(+0.83%)
Dec 05, 2013 5.346 5.422 5.326 5.381 188,676 +0.02(+0.39%)
Dec 04, 2013 5.353 5.402 5.277 5.360 216,794 -0.02(-0.38%)
Dec 03, 2013 5.460 5.481 5.346 5.381 342,067 -0.10(-1.83%)
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.