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
+0.010 (+0.14%)
Official Closing Price
Updated: 4:10 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 (%)
Dec 29, 2017
5.607
5.607
5.607
0
-0.05(-0.91%)
Dec 28, 2017
5.687
5.729
5.607
5.659
314,918
-0.01(-0.25%)
Dec 27, 2017
5.655
5.709
5.650
5.673
474,383
+0.01(+0.16%)
Dec 26, 2017
5.636
5.695
5.636
5.664
250,129
+0.03(+0.48%)
Dec 22, 2017
5.641
5.695
5.636
5.636
132,866
-0.03(-0.48%)
Dec 21, 2017
5.641
5.731
5.636
5.664
166,457
+0.02(+0.40%)
Dec 20, 2017
5.591
5.671
5.532
5.641
358,058
+0.05(+0.89%)
Dec 19, 2017
5.749
5.758
5.587
5.591
504,168
-0.16(-2.75%)
Dec 18, 2017
5.858
5.910
5.749
5.749
370,239
-0.09(-1.55%)
Dec 15, 2017
5.790
5.885
5.790
5.840
366,655
+0.05(+0.86%)
Dec 14, 2017
5.804
5.858
5.790
5.790
279,408
-0.01(-0.16%)
Dec 13, 2017
5.768
5.890
5.768
5.799
235,895
+0.00(+0.00%)
Dec 12, 2017
5.808
5.849
5.795
5.799
206,176
-0.01(-0.16%)
Dec 11, 2017
5.799
5.872
5.795
5.808
167,421
+0.01(+0.16%)
Dec 08, 2017
5.772
5.808
5.745
5.799
133,576
+0.00(+0.00%)
Dec 07, 2017
5.740
5.831
5.740
130,003
+0.00(+0.00%)
Dec 06, 2017
5.786
5.801
5.740
5.758
164,986
-0.02(-0.39%)
Dec 05, 2017
5.763
5.813
5.763
5.781
162,616
+0.01(+0.24%)
Dec 04, 2017
5.745
5.826
5.745
5.768
255,715
+0.02(+0.39%)
Dec 01, 2017
5.781
5.781
5.700
5.745
255,182
-0.06(-1.09%)
Nov 30, 2017
5.858
5.862
5.749
5.808
226,727
-0.05(-0.85%)
Nov 29, 2017
5.862
5.912
5.835
5.858
150,893
-0.00(-0.08%)
Nov 28, 2017
5.822
5.885
5.808
5.862
219,503
+0.05(+0.86%)
Nov 27, 2017
5.903
5.939
5.808
5.813
180,778
-0.09(-1.61%)
Nov 24, 2017
5.899
5.939
5.885
5.908
50,537
+0.02(+0.31%)
Nov 22, 2017
5.790
5.917
5.790
5.890
163,959
+0.09(+1.56%)
Nov 21, 2017
5.831
5.894
5.786
5.799
207,375
-0.03(-0.54%)
Nov 20, 2017
5.813
5.858
5.791
5.831
150,302
+0.02(+0.39%)
Nov 17, 2017
5.668
5.813
5.650
5.808
200,875
+0.13(+2.31%)
Nov 16, 2017
5.718
5.763
5.673
5.677
258,611
-0.04(-0.63%)
Nov 15, 2017
5.768
5.804
5.713
5.713
163,085
-0.06(-1.10%)
Nov 14, 2017
5.740
5.819
5.740
5.777
137,437
+0.02(+0.31%)
Nov 13, 2017
5.736
5.781
5.696
5.758
163,687
+0.00(+0.00%)
Nov 10, 2017
5.799
5.840
5.754
5.758
271,116
-0.05(-0.93%)
Nov 09, 2017
5.831
5.871
5.772
5.813
207,304
-0.03(-0.54%)
Nov 08, 2017
5.831
5.881
5.799
5.844
215,994
+0.01(+0.15%)
Nov 07, 2017
5.722
5.854
5.722
5.835
231,220
+0.09(+1.49%)
Nov 06, 2017
5.921
5.921
5.745
5.749
376,321
-0.14(-2.38%)
Nov 03, 2017
5.957
5.957
5.722
5.890
569,652
-0.11(-1.88%)
Nov 02, 2017
6.052
6.079
5.989
6.003
244,386
-0.06(-0.97%)
Nov 01, 2017
6.057
6.102
6.034
6.061
169,674
+0.01(+0.22%)
Oct 31, 2017
6.125
6.147
6.048
6.048
200,432
-0.07(-1.18%)
Oct 30, 2017
6.192
6.206
6.107
6.120
202,733
-0.08(-1.31%)
Oct 27, 2017
6.197
6.251
6.110
6.201
280,910
-0.01(-0.22%)
Oct 26, 2017
6.351
6.351
6.179
6.215
257,109
-0.10(-1.65%)
Oct 25, 2017
6.441
6.450
6.292
6.319
289,945
-0.10(-1.55%)
Oct 24, 2017
6.450
6.509
6.418
6.418
107,156
-0.04(-0.56%)
Oct 23, 2017
6.477
6.522
6.429
6.455
206,722
-0.02(-0.35%)
Oct 20, 2017
6.554
6.559
6.473
6.477
205,368
-0.05(-0.76%)
Oct 19, 2017
6.509
6.554
6.509
6.527
91,632
+0.02(+0.28%)
Oct 18, 2017
6.586
6.620
6.509
6.509
112,386
-0.05(-0.83%)
Oct 17, 2017
6.486
6.608
6.486
6.563
97,740
+0.06(+0.90%)
Oct 16, 2017
6.545
6.586
6.504
6.504
152,430
-0.03(-0.48%)
Oct 13, 2017
6.527
6.563
6.504
6.536
75,634
+0.02(+0.28%)
Oct 12, 2017
6.554
6.559
6.513
6.518
103,267
-0.04(-0.62%)
Oct 11, 2017
6.504
6.577
6.500
6.559
106,665
+0.05(+0.83%)
Oct 10, 2017
6.536
6.577
6.486
6.504
181,981
-0.02(-0.28%)
Oct 09, 2017
6.550
6.563
6.518
6.522
72,090
+0.01(+0.14%)
Oct 06, 2017
6.577
6.581
6.496
6.513
104,813
-0.08(-1.17%)
Oct 05, 2017
6.577
6.622
6.577
6.590
98,625
+0.03(+0.41%)
Oct 04, 2017
6.536
6.586
6.536
6.563
88,497
+0.03(+0.41%)
Oct 03, 2017
6.590
6.613
6.518
6.536
205,308
-0.06(-0.89%)
Oct 02, 2017
6.563
6.622
6.531
6.595
199,501
+0.03(+0.48%)
Sep 29, 2017
6.536
6.613
6.536
6.563
129,276
+0.03(+0.48%)
Sep 28, 2017
6.477
6.550
6.418
6.531
277,762
+0.04(+0.63%)
Sep 27, 2017
6.495
6.542
6.403
6.491
248,292
+0.00(+0.00%)
Sep 26, 2017
6.500
6.574
6.449
6.491
327,116
+0.02(+0.34%)
Sep 25, 2017
6.508
6.522
6.425
6.469
406,467
+0.00(+0.00%)
Sep 22, 2017
6.469
6.508
6.451
6.469
303,632
+0.02(+0.27%)
Sep 21, 2017
6.478
6.508
6.442
6.451
94,462
+0.00(+0.00%)
Sep 20, 2017
6.451
6.495
6.438
6.451
161,486
-0.00(-0.07%)
Sep 19, 2017
6.447
6.486
6.429
6.456
165,907
+0.04(+0.62%)
Sep 18, 2017
6.350
6.456
6.350
6.416
210,413
+0.07(+1.11%)
Sep 15, 2017
6.381
6.416
6.328
6.346
453,628
-0.02(-0.35%)
Sep 14, 2017
6.354
6.398
6.346
6.368
205,604
+0.01(+0.21%)
Sep 13, 2017
6.394
6.398
6.354
6.354
226,625
+0.00(+0.07%)
Sep 12, 2017
6.332
6.398
6.332
6.350
110,580
+0.00(+0.00%)
Sep 11, 2017
6.381
6.412
6.328
6.350
218,450
-0.01(-0.14%)
Sep 08, 2017
6.376
6.381
6.324
6.359
246,718
-0.03(-0.41%)
Sep 07, 2017
6.407
6.416
6.376
6.385
125,063
-0.01(-0.21%)
Sep 06, 2017
6.385
6.438
6.381
6.398
128,779
+0.00(+0.00%)
Sep 05, 2017
6.456
6.473
6.381
6.398
161,966
-0.07(-1.09%)
Sep 01, 2017
6.451
6.479
6.429
6.469
140,663
+0.04(+0.55%)
Aug 31, 2017
6.376
6.451
6.376
6.434
160,529
+0.05(+0.76%)
Aug 30, 2017
6.363
6.407
6.363
6.385
103,876
+0.02(+0.35%)
Aug 29, 2017
6.412
6.456
6.359
6.363
161,240
-0.07(-1.03%)
Aug 28, 2017
6.442
6.456
6.350
6.429
221,708
-0.01(-0.20%)
Aug 25, 2017
6.442
6.442
6.398
6.442
170,159
+0.01(+0.14%)
Aug 24, 2017
6.438
6.456
6.416
6.434
207,562
+0.02(+0.27%)
Aug 23, 2017
6.412
6.482
6.412
6.416
100,797
-0.01(-0.21%)
Aug 22, 2017
6.420
6.464
6.385
6.429
193,772
+0.01(+0.21%)
Aug 21, 2017
6.420
6.443
6.363
6.416
108,713
-0.01(-0.14%)
Aug 18, 2017
6.376
6.456
6.324
6.425
175,378
+0.05(+0.76%)
Aug 17, 2017
6.412
6.460
6.363
6.376
133,447
-0.05(-0.75%)
Aug 16, 2017
6.447
6.482
6.394
6.425
140,451
-0.02(-0.34%)
Aug 15, 2017
6.390
6.478
6.297
6.447
252,974
+0.07(+1.17%)
Aug 14, 2017
6.280
6.420
6.267
6.372
233,424
+0.11(+1.83%)
Aug 11, 2017
6.157
6.288
5.910
6.258
643,048
+0.07(+1.14%)
Aug 10, 2017
6.310
6.310
6.161
6.187
467,465
-0.11(-1.68%)
Aug 09, 2017
6.306
6.324
6.249
6.293
172,810
-0.02(-0.28%)
Aug 08, 2017
6.297
6.372
6.266
6.310
305,403
+0.01(+0.21%)
Aug 07, 2017
6.394
6.394
6.266
6.297
360,209
-0.09(-1.45%)
Aug 04, 2017
6.420
6.425
6.376
6.390
229,156
-0.02(-0.34%)
Aug 03, 2017
6.486
6.486
6.394
6.412
587,433
-0.04(-0.68%)
Aug 02, 2017
6.469
6.495
6.420
6.456
564,470
-0.08(-1.21%)
Aug 01, 2017
6.508
6.539
6.482
6.535
238,038
+0.01(+0.20%)
Jul 31, 2017
6.486
6.526
6.456
6.522
155,492
+0.04(+0.54%)
Jul 28, 2017
6.482
6.508
6.447
6.486
235,227
+0.01(+0.20%)
Jul 27, 2017
6.469
6.508
6.434
6.473
199,450
+0.01(+0.14%)
Jul 26, 2017
6.464
6.501
6.451
6.464
210,834
+0.01(+0.20%)
Jul 25, 2017
6.508
6.526
6.420
6.451
256,264
-0.07(-1.01%)
Jul 24, 2017
6.544
6.544
6.495
6.517
532,449
-0.03(-0.40%)
Jul 21, 2017
6.451
6.583
6.420
6.544
456,566
+0.11(+1.71%)
Jul 20, 2017
6.456
6.464
6.420
6.434
188,171
+0.00(+0.00%)
Jul 19, 2017
6.434
6.460
6.390
6.434
300,694
+0.01(+0.14%)
Jul 18, 2017
6.574
6.574
6.398
6.425
398,467
-0.15(-2.27%)
Jul 17, 2017
6.491
6.574
6.491
6.574
313,496
+0.08(+1.29%)
Jul 14, 2017
6.473
6.517
6.469
6.491
203,803
+0.03(+0.48%)
Jul 13, 2017
6.539
6.539
6.420
6.460
196,440
-0.08(-1.21%)
Jul 12, 2017
6.508
6.566
6.491
6.539
206,116
+0.04(+0.68%)
Jul 11, 2017
6.482
6.530
6.376
6.495
426,597
+0.01(+0.20%)
Jul 10, 2017
6.482
6.482
6.412
6.482
377,760
+0.02(+0.34%)
Jul 07, 2017
6.442
6.482
6.398
6.460
222,350
-0.03(-0.41%)
Jul 06, 2017
6.482
6.486
6.403
6.486
1,705,091
+0.00(+0.00%)
Jul 05, 2017
6.517
6.517
6.442
6.486
285,622
-0.02(-0.34%)
Jul 03, 2017
6.425
6.522
6.407
6.508
234,775
+0.06(+0.95%)
Jun 30, 2017
6.517
6.517
6.394
6.447
312,480
-0.05(-0.81%)
Jun 29, 2017
6.504
6.539
6.412
6.500
545,707
-0.04(-0.54%)
Jun 28, 2017
6.596
6.614
6.491
6.535
429,059
-0.06(-0.93%)
Jun 27, 2017
6.648
6.648
6.549
6.596
632,161
-0.05(-0.77%)
Jun 26, 2017
6.703
6.721
6.643
6.648
747,021
-0.06(-0.83%)
Jun 23, 2017
6.528
6.742
6.523
6.703
2,813,431
+0.18(+2.76%)
Jun 22, 2017
6.502
6.549
6.498
6.523
263,504
+0.02(+0.33%)
Jun 21, 2017
6.571
6.588
6.472
6.502
335,467
-0.06(-0.91%)
Jun 20, 2017
6.596
6.596
6.511
6.562
205,775
-0.01(-0.20%)
Jun 19, 2017
6.596
6.665
6.511
6.575
498,500
+0.00(+0.00%)
Jun 16, 2017
6.455
6.579
6.442
6.575
1,112,386
+0.13(+2.06%)
Jun 15, 2017
6.305
6.442
6.305
6.442
483,843
+0.08(+1.21%)
Jun 14, 2017
6.352
6.369
6.309
6.365
437,339
+0.05(+0.81%)
Jun 13, 2017
6.314
6.348
6.271
6.314
303,410
-0.01(-0.14%)
Jun 12, 2017
6.284
6.344
6.275
6.322
363,156
+0.04(+0.61%)
Jun 09, 2017
6.236
6.296
6.236
6.284
250,290
+0.03(+0.55%)
Jun 08, 2017
6.241
6.292
6.236
6.249
311,696
+0.01(+0.14%)
Jun 07, 2017
6.254
6.262
6.219
6.241
172,549
+0.01(+0.21%)
Jun 06, 2017
6.262
6.275
6.215
6.228
254,583
-0.03(-0.48%)
Jun 05, 2017
6.275
6.279
6.211
6.258
354,835
-0.01(-0.20%)
Jun 02, 2017
6.254
6.275
6.215
6.271
456,866
+0.03(+0.55%)
Jun 01, 2017
6.159
6.241
6.121
6.236
412,181
+0.07(+1.18%)
May 31, 2017
6.207
6.207
6.082
6.164
427,135
-0.04(-0.62%)
May 30, 2017
6.228
6.241
6.147
6.202
499,023
-0.03(-0.41%)
May 26, 2017
6.236
6.241
6.172
6.228
300,819
+0.02(+0.28%)
May 25, 2017
6.228
6.236
6.172
6.211
390,033
+0.00(+0.00%)
May 24, 2017
6.211
6.236
6.189
6.211
701,706
+0.00(+0.00%)
May 23, 2017
6.202
6.211
6.155
6.211
312,195
+0.03(+0.49%)
May 22, 2017
6.181
6.211
6.138
6.181
358,676
+0.06(+0.91%)
May 19, 2017
6.125
6.194
6.057
6.125
864,788
+0.00(+0.07%)
May 18, 2017
6.168
6.211
6.121
6.121
379,050
-0.05(-0.83%)
May 17, 2017
6.074
6.181
6.069
6.172
764,115
+0.11(+1.77%)
May 16, 2017
6.125
6.189
5.975
6.065
1,066,193
-0.10(-1.60%)
May 15, 2017
6.211
6.211
6.125
6.164
475,315
+0.00(+0.07%)
May 12, 2017
6.177
6.211
6.138
6.159
632,983
-0.02(-0.28%)
May 11, 2017
6.189
6.211
6.134
6.177
929,086
-0.03(-0.55%)
May 10, 2017
6.117
6.224
6.082
6.211
4,061,801
-0.35(-5.35%)
May 09, 2017
6.721
6.721
6.531
6.562
115,459
-0.12(-1.86%)
May 08, 2017
6.592
6.703
6.566
6.686
196,138
+0.12(+1.83%)
May 05, 2017
6.404
6.566
6.366
6.566
150,587
+0.14(+2.20%)
May 04, 2017
6.528
6.541
6.391
6.425
155,552
-0.10(-1.57%)
May 03, 2017
6.296
6.541
6.296
6.528
176,935
+0.04(+0.66%)
May 02, 2017
6.536
6.536
6.436
6.485
98,101
-0.02(-0.26%)
May 01, 2017
6.476
6.534
6.472
6.502
53,005
+0.03(+0.53%)
Apr 28, 2017
6.592
6.592
6.468
6.468
63,567
-0.12(-1.76%)
Apr 27, 2017
6.635
6.635
6.528
6.583
132,897
-0.00(-0.06%)
Apr 26, 2017
6.545
6.631
6.498
6.588
179,100
+0.05(+0.79%)
Apr 25, 2017
6.485
6.541
6.472
6.536
131,123
+0.05(+0.79%)
Apr 24, 2017
6.476
6.485
6.399
6.485
72,904
+0.03(+0.46%)
Apr 21, 2017
6.391
6.459
6.356
6.455
116,223
+0.06(+0.87%)
Apr 20, 2017
6.382
6.434
6.356
6.399
123,213
+0.00(+0.07%)
Apr 19, 2017
6.408
6.421
6.361
6.395
107,307
-0.01(-0.13%)
Apr 18, 2017
6.331
6.404
6.314
6.404
90,511
+0.04(+0.61%)
Apr 17, 2017
6.305
6.374
6.305
6.365
78,927
+0.07(+1.09%)
Apr 13, 2017
6.305
6.324
6.296
6.296
49,709
+0.01(+0.14%)
Apr 12, 2017
6.335
6.356
6.168
6.288
134,081
-0.05(-0.81%)
Apr 11, 2017
6.301
6.361
6.292
6.339
79,368
+0.06(+1.02%)
Apr 10, 2017
6.275
6.322
6.254
6.275
458,508
-0.01(-0.14%)
Apr 07, 2017
6.318
6.331
6.279
6.284
38,040
-0.03(-0.54%)
Apr 06, 2017
6.275
6.318
6.262
6.318
26,197
+0.04(+0.68%)
Apr 05, 2017
6.301
6.326
6.275
6.275
129,026
-0.03(-0.41%)
Apr 04, 2017
6.305
6.326
6.271
6.301
36,046
+0.00(+0.00%)
Apr 03, 2017
6.275
6.305
6.254
6.301
115,004
+0.02(+0.34%)
Mar 31, 2017
6.213
6.279
6.207
6.279
75,901
+0.06(+0.89%)
Mar 30, 2017
6.258
6.269
6.181
6.224
64,900
-0.03(-0.55%)
Mar 29, 2017
6.168
6.262
6.039
6.258
172,427
+0.09(+1.53%)
Mar 28, 2017
6.160
6.176
6.116
6.164
106,410
+0.01(+0.14%)
Mar 27, 2017
6.059
6.168
6.051
6.155
80,468
+0.06(+1.03%)
Mar 24, 2017
6.139
6.147
6.084
6.093
77,728
-0.03(-0.54%)
Mar 23, 2017
6.059
6.185
6.059
6.126
151,005
+0.08(+1.24%)
Mar 22, 2017
6.072
6.080
5.976
6.051
89,426
+0.02(+0.41%)
Mar 21, 2017
6.068
6.080
6.022
6.026
99,566
-0.02(-0.34%)
Mar 20, 2017
6.118
6.118
5.984
6.047
68,890
-0.04(-0.62%)
Mar 17, 2017
6.005
6.093
5.955
6.084
175,226
+0.10(+1.60%)
Mar 16, 2017
5.934
6.001
5.919
5.989
66,457
+0.04(+0.70%)
Mar 15, 2017
5.851
5.980
5.851
5.947
36,765
+0.10(+1.78%)
Mar 14, 2017
5.855
5.876
5.839
5.843
32,175
-0.05(-0.92%)
Mar 13, 2017
5.884
5.943
5.834
5.897
54,983
+0.05(+0.78%)
Mar 10, 2017
5.822
5.884
5.814
5.851
78,342
+0.10(+1.81%)
Mar 09, 2017
5.776
5.855
5.709
5.747
149,623
-0.08(-1.36%)
Mar 08, 2017
5.959
5.959
5.826
5.826
123,665
-0.12(-2.03%)
Mar 07, 2017
5.997
5.997
5.947
5.947
85,114
-0.01(-0.14%)
Mar 06, 2017
6.039
6.039
5.955
5.955
80,639
-0.08(-1.24%)
Mar 03, 2017
5.993
6.034
5.943
6.030
65,080
-0.00(-0.07%)
Mar 02, 2017
6.114
6.114
6.009
6.034
165,292
-0.08(-1.23%)
Mar 01, 2017
6.080
6.168
6.047
6.109
116,644
+0.03(+0.48%)
Feb 28, 2017
6.055
6.097
6.051
6.080
55,122
+0.01(+0.21%)
Feb 27, 2017
6.089
6.097
6.059
6.068
74,980
-0.02(-0.34%)
Feb 24, 2017
6.043
6.097
6.022
6.089
89,618
+0.02(+0.27%)
Feb 23, 2017
6.030
6.084
6.014
6.072
119,269
+0.05(+0.76%)
Feb 22, 2017
6.047
6.055
6.014
6.026
80,363
-0.04(-0.62%)
Feb 21, 2017
5.993
6.080
5.993
6.064
94,870
+0.07(+1.18%)
Feb 17, 2017
5.993
5.993
5.993
0
-0.00(-0.07%)
Feb 16, 2017
5.818
6.009
5.818
5.997
187,109
+0.17(+2.86%)
Feb 15, 2017
5.864
5.872
5.780
5.830
75,324
-0.02(-0.43%)
Feb 14, 2017
5.851
5.855
5.797
5.855
73,725
+0.00(+0.07%)
Feb 13, 2017
5.839
5.855
5.793
5.851
98,947
+0.03(+0.57%)
Feb 10, 2017
5.522
5.822
5.522
5.818
249,710
+0.32(+5.84%)
Feb 09, 2017
5.430
5.497
5.426
5.497
59,554
+0.07(+1.31%)
Feb 08, 2017
5.439
5.451
5.418
5.426
30,512
-0.01(-0.23%)
Feb 07, 2017
5.472
5.487
5.430
5.439
23,777
-0.01(-0.15%)
Feb 06, 2017
5.451
5.472
5.430
5.447
68,910
+0.02(+0.31%)
Feb 03, 2017
5.409
5.455
5.409
5.430
35,623
+0.03(+0.46%)
Feb 02, 2017
5.409
5.426
5.393
5.405
34,193
-0.00(-0.08%)
Feb 01, 2017
5.447
5.459
5.401
5.409
54,788
-0.02(-0.38%)
Jan 31, 2017
5.422
5.439
5.336
5.430
56,605
+0.00(+0.00%)
Jan 30, 2017
5.480
5.480
5.418
5.430
98,825
-0.04(-0.69%)
Jan 27, 2017
5.457
5.476
5.447
5.468
30,651
-0.02(-0.30%)
Jan 26, 2017
5.522
5.522
5.418
5.484
69,298
-0.02(-0.30%)
Jan 25, 2017
5.543
5.543
5.480
5.501
43,100
-0.02(-0.38%)
Jan 24, 2017
5.547
5.547
5.480
5.522
25,209
-0.01(-0.15%)
Jan 23, 2017
5.480
5.539
5.468
5.530
71,748
+0.03(+0.61%)
Jan 20, 2017
5.439
5.501
5.426
5.497
25,300
+0.07(+1.31%)
Jan 19, 2017
5.455
5.455
5.418
5.426
42,030
-0.03(-0.53%)
Jan 18, 2017
5.464
5.518
5.418
5.455
39,604
+0.00(+0.08%)
Jan 17, 2017
5.468
5.490
5.443
5.451
65,922
+0.01(+0.15%)
Jan 13, 2017
5.443
5.443
5.443
0
+0.03(+0.54%)
Jan 12, 2017
5.509
5.509
5.405
5.414
46,207
-0.07(-1.22%)
Jan 11, 2017
5.489
5.543
5.459
5.480
75,998
+0.00(+0.00%)
Jan 10, 2017
5.480
5.501
5.468
5.480
58,596
-0.03(-0.45%)
Jan 09, 2017
5.509
5.539
5.493
5.505
55,093
-0.01(-0.15%)
Jan 06, 2017
5.559
5.564
5.505
5.514
46,025
-0.05(-0.82%)
Jan 05, 2017
5.534
5.564
5.522
5.559
60,924
+0.01(+0.23%)
Jan 04, 2017
5.522
5.589
5.489
5.547
91,883
+0.06(+1.06%)
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.