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
)
6.960
+0.040 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 31, 2019
6.528
6.546
6.327
6.404
158,749
-0.11(-1.72%)
Dec 30, 2019
6.628
6.628
6.504
6.516
38,521
-0.04(-0.54%)
Dec 27, 2019
6.546
6.563
6.529
6.552
81,116
+0.02(+0.35%)
Dec 26, 2019
6.523
6.529
6.517
6.529
19,322
+0.02(+0.35%)
Dec 24, 2019
6.534
6.546
6.483
6.506
18,585
+0.01(+0.18%)
Dec 23, 2019
6.557
6.557
6.433
6.494
72,865
-0.06(-0.88%)
Dec 20, 2019
6.419
6.552
6.393
6.552
98,659
+0.15(+2.34%)
Dec 19, 2019
6.310
6.413
6.310
6.402
36,941
+0.09(+1.46%)
Dec 18, 2019
6.390
6.422
6.298
6.310
94,360
-0.08(-1.26%)
Dec 17, 2019
6.437
6.500
6.195
6.390
160,757
-0.02(-0.36%)
Dec 16, 2019
6.471
6.494
6.396
6.413
60,804
-0.06(-0.98%)
Dec 13, 2019
6.442
6.500
6.419
6.477
40,644
+0.02(+0.27%)
Dec 12, 2019
6.437
6.488
6.419
6.460
65,905
+0.01(+0.09%)
Dec 11, 2019
6.465
6.471
6.425
6.454
62,171
+0.00(+0.00%)
Dec 10, 2019
6.448
6.477
6.431
6.454
24,157
-0.02(-0.27%)
Dec 09, 2019
6.460
6.477
6.448
6.471
28,204
+0.01(+0.18%)
Dec 06, 2019
6.419
6.483
6.413
6.460
30,396
+0.03(+0.45%)
Dec 05, 2019
6.425
6.471
6.402
6.431
36,273
-0.03(-0.45%)
Dec 04, 2019
6.437
6.477
6.431
6.460
48,869
+0.02(+0.27%)
Dec 03, 2019
6.477
6.477
6.385
6.442
38,687
-0.03(-0.53%)
Dec 02, 2019
6.385
6.483
6.335
6.477
79,653
+0.06(+0.99%)
Nov 29, 2019
6.396
6.413
6.379
6.413
13,200
+0.02(+0.36%)
Nov 27, 2019
6.333
6.390
6.310
6.390
22,580
+0.06(+0.91%)
Nov 26, 2019
6.333
6.385
6.313
6.333
55,079
+0.02(+0.36%)
Nov 25, 2019
6.304
6.350
6.270
6.310
40,674
-0.01(-0.18%)
Nov 22, 2019
6.344
6.344
6.281
6.321
18,064
-0.01(-0.18%)
Nov 21, 2019
6.247
6.333
6.241
6.333
66,982
+0.11(+1.76%)
Nov 20, 2019
6.229
6.327
6.223
6.223
36,606
-0.03(-0.55%)
Nov 19, 2019
6.327
6.350
6.178
6.258
211,541
-0.09(-1.36%)
Nov 18, 2019
6.218
6.344
6.218
6.344
80,305
+0.11(+1.75%)
Nov 15, 2019
6.223
6.241
6.212
6.235
14,590
+0.01(+0.18%)
Nov 14, 2019
6.166
6.272
6.166
6.223
30,125
+0.03(+0.56%)
Nov 13, 2019
6.218
6.223
6.149
6.189
26,287
-0.07(-1.10%)
Nov 12, 2019
6.218
6.283
6.187
6.258
17,553
+0.02(+0.28%)
Nov 11, 2019
6.252
6.281
6.223
6.241
24,562
-0.04(-0.64%)
Nov 08, 2019
6.172
6.298
6.172
6.281
16,674
+0.08(+1.30%)
Nov 07, 2019
6.195
6.229
6.142
6.200
42,519
+0.01(+0.09%)
Nov 06, 2019
6.177
6.212
6.091
6.195
43,802
+0.05(+0.75%)
Nov 05, 2019
6.160
6.177
6.035
6.149
56,227
+0.00(+0.00%)
Nov 04, 2019
6.200
6.252
6.108
6.149
110,029
-0.09(-1.39%)
Nov 01, 2019
6.275
6.310
6.218
6.235
40,123
-0.02(-0.37%)
Oct 31, 2019
6.235
6.270
6.177
6.258
33,985
+0.01(+0.18%)
Oct 30, 2019
6.229
6.275
6.196
6.247
16,237
-0.02(-0.37%)
Oct 29, 2019
6.252
6.287
6.222
6.270
21,076
+0.03(+0.46%)
Oct 28, 2019
6.177
6.252
6.154
6.241
30,756
+0.10(+1.59%)
Oct 25, 2019
6.252
6.252
6.126
6.143
54,540
-0.09(-1.39%)
Oct 24, 2019
6.258
6.258
6.195
6.229
19,242
-0.05(-0.73%)
Oct 23, 2019
6.241
6.298
6.224
6.275
43,568
+0.01(+0.18%)
Oct 22, 2019
6.287
6.288
6.241
6.264
61,215
+0.02(+0.28%)
Oct 21, 2019
6.241
6.254
6.211
6.247
30,310
+0.05(+0.74%)
Oct 18, 2019
6.149
6.247
6.149
6.200
37,865
+0.05(+0.84%)
Oct 17, 2019
6.154
6.168
6.131
6.149
26,019
+0.02(+0.28%)
Oct 16, 2019
6.108
6.160
6.108
6.131
35,916
+0.02(+0.38%)
Oct 15, 2019
6.080
6.160
6.080
6.108
28,560
+0.03(+0.47%)
Oct 14, 2019
6.097
6.097
6.074
6.080
9,494
-0.02(-0.38%)
Oct 11, 2019
6.126
6.166
6.057
6.103
30,917
+0.03(+0.47%)
Oct 10, 2019
6.068
6.091
6.051
6.074
35,322
+0.02(+0.29%)
Oct 09, 2019
6.051
6.103
5.993
6.057
40,648
+0.01(+0.10%)
Oct 08, 2019
6.085
6.123
6.035
6.051
20,494
-0.03(-0.57%)
Oct 07, 2019
6.028
6.149
6.028
6.085
45,376
+0.02(+0.38%)
Oct 04, 2019
6.085
6.097
6.045
6.062
41,166
-0.01(-0.09%)
Oct 03, 2019
6.010
6.085
5.982
6.068
21,901
+0.05(+0.76%)
Oct 02, 2019
5.970
6.074
5.924
6.022
227,783
+0.03(+0.58%)
Oct 01, 2019
6.057
6.108
5.936
5.987
46,724
-0.08(-1.33%)
Sep 30, 2019
6.039
6.085
6.010
6.068
53,029
-0.02(-0.28%)
Sep 27, 2019
6.108
6.126
5.993
6.085
104,739
-0.02(-0.38%)
Sep 26, 2019
6.075
6.221
5.989
6.108
114,616
+0.03(+0.55%)
Sep 25, 2019
6.035
6.108
6.035
6.075
52,870
+0.01(+0.09%)
Sep 24, 2019
6.092
6.136
6.024
6.069
78,532
-0.02(-0.37%)
Sep 23, 2019
6.092
6.153
6.075
6.092
57,855
-0.05(-0.82%)
Sep 20, 2019
6.019
6.142
5.991
6.142
162,413
+0.08(+1.39%)
Sep 19, 2019
6.002
6.086
6.002
6.058
47,802
+0.03(+0.56%)
Sep 18, 2019
6.007
6.030
6.002
6.024
43,484
+0.01(+0.19%)
Sep 17, 2019
6.013
6.019
5.912
6.013
52,845
+0.02(+0.28%)
Sep 16, 2019
6.030
6.030
5.946
5.996
75,253
-0.03(-0.47%)
Sep 13, 2019
5.974
6.052
5.946
6.024
82,009
+0.05(+0.85%)
Sep 12, 2019
5.951
6.002
5.932
5.974
50,522
+0.00(+0.00%)
Sep 11, 2019
5.946
5.999
5.929
5.974
31,821
+0.01(+0.09%)
Sep 10, 2019
5.800
5.991
5.800
5.968
110,321
+0.19(+3.30%)
Sep 09, 2019
5.721
5.828
5.693
5.777
56,238
+0.09(+1.58%)
Sep 06, 2019
5.660
5.705
5.604
5.688
62,933
-0.02(-0.39%)
Sep 05, 2019
5.716
5.721
5.665
5.710
51,893
+0.03(+0.49%)
Sep 04, 2019
5.665
5.688
5.632
5.682
102,712
+0.05(+0.90%)
Sep 03, 2019
5.463
5.654
5.438
5.632
207,912
+0.14(+2.55%)
Aug 30, 2019
5.469
5.542
5.469
5.491
54,732
+0.03(+0.51%)
Aug 29, 2019
5.525
5.545
5.430
5.463
92,288
-0.06(-1.02%)
Aug 28, 2019
5.559
5.598
5.480
5.519
92,753
-0.04(-0.71%)
Aug 27, 2019
5.705
5.744
5.542
5.559
128,969
-0.11(-1.98%)
Aug 26, 2019
5.598
5.685
5.598
5.671
76,489
+0.05(+0.90%)
Aug 23, 2019
5.749
5.789
5.615
5.620
111,068
-0.06(-0.99%)
Aug 22, 2019
5.794
5.817
5.637
5.676
131,652
-0.14(-2.41%)
Aug 21, 2019
6.035
6.035
5.772
5.817
121,731
-0.21(-3.45%)
Aug 20, 2019
5.996
6.058
5.979
6.024
36,736
+0.06(+0.94%)
Aug 19, 2019
6.019
6.019
5.963
5.968
79,753
-0.01(-0.19%)
Aug 16, 2019
5.895
5.991
5.895
5.979
118,199
+0.11(+1.91%)
Aug 15, 2019
5.923
5.991
5.867
5.867
120,180
-0.02(-0.29%)
Aug 14, 2019
6.013
6.052
5.839
5.884
171,277
-0.23(-3.76%)
Aug 13, 2019
6.030
6.159
6.030
6.114
35,593
+0.04(+0.74%)
Aug 12, 2019
6.131
6.131
6.047
6.069
44,129
-0.04(-0.64%)
Aug 09, 2019
6.170
6.177
6.108
6.108
48,314
-0.07(-1.09%)
Aug 08, 2019
6.136
6.187
6.125
6.176
47,329
+0.03(+0.55%)
Aug 07, 2019
6.237
6.288
6.120
6.142
94,317
-0.06(-0.99%)
Aug 06, 2019
6.170
6.243
6.142
6.204
87,480
+0.07(+1.19%)
Aug 05, 2019
6.142
6.209
6.075
6.131
91,563
-0.14(-2.24%)
Aug 02, 2019
6.237
6.316
6.058
6.271
85,039
-0.07(-1.06%)
Aug 01, 2019
6.411
6.507
6.338
6.338
81,468
-0.03(-0.53%)
Jul 31, 2019
6.428
6.473
6.310
6.372
100,541
-0.08(-1.22%)
Jul 30, 2019
6.422
6.467
6.411
6.451
99,115
+0.03(+0.52%)
Jul 29, 2019
6.372
6.451
6.372
6.417
187,157
+0.06(+0.97%)
Jul 26, 2019
6.305
6.361
6.305
6.355
61,685
+0.07(+1.16%)
Jul 25, 2019
6.338
6.355
6.277
6.282
88,273
-0.05(-0.80%)
Jul 24, 2019
6.260
6.350
6.120
6.333
62,289
+0.01(+0.09%)
Jul 23, 2019
6.310
6.338
6.305
6.327
53,271
+0.02(+0.36%)
Jul 22, 2019
6.310
6.310
6.247
6.305
64,674
+0.02(+0.27%)
Jul 19, 2019
6.260
6.305
6.260
6.288
60,080
+0.01(+0.18%)
Jul 18, 2019
6.305
6.305
6.271
6.277
52,660
-0.01(-0.09%)
Jul 17, 2019
6.338
6.338
6.249
6.282
94,939
+0.01(+0.09%)
Jul 16, 2019
6.254
6.288
6.249
6.277
45,744
+0.01(+0.18%)
Jul 15, 2019
6.215
6.277
6.181
6.265
72,207
+0.03(+0.45%)
Jul 12, 2019
6.164
6.254
6.142
6.237
58,654
+0.08(+1.27%)
Jul 11, 2019
6.063
6.159
6.063
6.159
53,077
+0.06(+0.92%)
Jul 10, 2019
6.080
6.114
6.080
6.103
52,073
+0.02(+0.37%)
Jul 09, 2019
6.080
6.097
6.058
6.080
41,298
+0.00(+0.00%)
Jul 08, 2019
6.024
6.103
6.019
6.080
95,182
+0.02(+0.37%)
Jul 05, 2019
6.019
6.075
6.002
6.058
38,686
+0.02(+0.37%)
Jul 03, 2019
6.035
6.047
6.007
6.035
21,750
+0.03(+0.47%)
Jul 02, 2019
6.041
6.052
6.002
6.007
74,966
-0.03(-0.56%)
Jul 01, 2019
6.013
6.063
6.013
6.041
101,564
+0.01(+0.09%)
Jun 28, 2019
6.030
6.131
6.013
6.035
253,158
+0.01(+0.19%)
Jun 27, 2019
6.002
6.035
5.985
6.024
123,275
+0.04(+0.66%)
Jun 26, 2019
5.985
6.040
5.949
5.985
128,402
+0.00(+0.00%)
Jun 25, 2019
6.012
6.015
5.963
5.985
54,737
-0.01(-0.18%)
Jun 24, 2019
5.979
6.018
5.979
5.996
62,244
+0.01(+0.09%)
Jun 21, 2019
5.996
6.040
5.969
5.990
206,194
-0.02(-0.27%)
Jun 20, 2019
6.023
6.040
5.990
6.007
108,095
+0.01(+0.18%)
Jun 19, 2019
5.930
6.012
5.925
5.996
123,028
+0.01(+0.18%)
Jun 18, 2019
6.012
6.021
5.969
5.985
81,413
+0.00(+0.00%)
Jun 17, 2019
6.012
6.045
5.985
5.985
107,224
-0.01(-0.09%)
Jun 14, 2019
5.955
6.012
5.898
5.990
76,476
+0.07(+1.20%)
Jun 13, 2019
5.870
5.952
5.859
5.919
91,680
+0.06(+1.03%)
Jun 12, 2019
5.783
5.881
5.783
5.859
143,006
-0.01(-0.19%)
Jun 11, 2019
5.848
5.876
5.826
5.870
52,057
+0.03(+0.47%)
Jun 10, 2019
5.832
5.860
5.799
5.843
124,448
+0.00(+0.00%)
Jun 07, 2019
5.854
5.867
5.816
5.843
67,328
-0.01(-0.19%)
Jun 06, 2019
5.826
5.881
5.816
5.854
66,348
+0.03(+0.47%)
Jun 05, 2019
5.892
5.892
5.810
5.826
62,562
-0.07(-1.11%)
Jun 04, 2019
5.919
5.963
5.870
5.892
168,338
+0.03(+0.47%)
Jun 03, 2019
5.739
5.897
5.739
5.865
143,337
+0.05(+0.94%)
May 31, 2019
5.837
5.914
5.761
5.810
76,110
-0.05(-0.93%)
May 30, 2019
5.958
5.958
5.843
5.865
79,874
-0.08(-1.29%)
May 29, 2019
5.985
5.985
5.903
5.941
75,368
-0.06(-1.00%)
May 28, 2019
6.023
6.034
5.990
6.001
54,759
-0.01(-0.09%)
May 24, 2019
5.919
6.023
5.919
6.007
65,865
+0.08(+1.29%)
May 23, 2019
5.958
5.974
5.925
5.930
61,827
-0.03(-0.55%)
May 22, 2019
6.001
6.012
5.930
5.963
44,213
-0.05(-0.82%)
May 21, 2019
6.012
6.067
5.985
6.012
124,426
-0.01(-0.09%)
May 20, 2019
6.078
6.160
5.958
6.018
164,906
-0.11(-1.87%)
May 17, 2019
6.171
6.198
6.133
6.133
84,526
-0.07(-1.15%)
May 16, 2019
6.154
6.247
6.154
6.204
95,810
+0.03(+0.53%)
May 15, 2019
6.215
6.253
6.154
6.171
136,081
-0.06(-0.96%)
May 14, 2019
6.215
6.253
6.198
6.231
97,734
+0.00(+0.00%)
May 13, 2019
6.286
6.318
6.209
6.231
167,592
-0.11(-1.72%)
May 10, 2019
6.296
6.340
6.258
6.340
108,860
+0.08(+1.31%)
May 09, 2019
6.242
6.269
6.204
6.258
98,592
+0.01(+0.17%)
May 08, 2019
6.329
6.367
6.209
6.247
140,117
-0.08(-1.30%)
May 07, 2019
6.362
6.411
6.296
6.329
150,842
-0.09(-1.45%)
May 06, 2019
6.362
6.466
6.362
6.422
89,772
+0.02(+0.34%)
May 03, 2019
6.351
6.447
6.346
6.400
81,050
+0.05(+0.77%)
May 02, 2019
6.373
6.387
6.313
6.351
87,210
-0.02(-0.34%)
May 01, 2019
6.433
6.460
6.373
6.373
99,926
-0.09(-1.35%)
Apr 30, 2019
6.450
6.460
6.357
6.460
158,233
+0.06(+0.94%)
Apr 29, 2019
6.493
6.493
6.398
6.400
98,642
-0.13(-1.93%)
Apr 26, 2019
6.460
6.526
6.444
6.526
70,988
+0.09(+1.44%)
Apr 25, 2019
6.553
6.553
6.411
6.433
87,382
-0.09(-1.34%)
Apr 24, 2019
6.450
6.553
6.450
6.521
67,563
+0.05(+0.76%)
Apr 23, 2019
6.488
6.537
6.460
6.471
189,344
-0.04(-0.59%)
Apr 22, 2019
6.482
6.515
6.450
6.510
49,949
+0.03(+0.42%)
Apr 18, 2019
6.439
6.488
6.411
6.482
59,827
+0.04(+0.59%)
Apr 17, 2019
6.411
6.466
6.362
6.444
77,836
+0.03(+0.43%)
Apr 16, 2019
6.450
6.450
6.406
6.417
87,203
-0.05(-0.76%)
Apr 15, 2019
6.477
6.477
6.439
6.466
39,573
+0.01(+0.17%)
Apr 12, 2019
6.537
6.537
6.428
6.455
71,170
-0.07(-1.01%)
Apr 11, 2019
6.553
6.553
6.499
6.521
60,334
-0.02(-0.33%)
Apr 10, 2019
6.477
6.559
6.455
6.542
109,257
+0.07(+1.10%)
Apr 09, 2019
6.471
6.488
6.455
6.471
100,111
+0.00(+0.00%)
Apr 08, 2019
6.450
6.477
6.417
6.471
66,053
+0.03(+0.42%)
Apr 05, 2019
6.406
6.450
6.389
6.444
93,126
+0.04(+0.68%)
Apr 04, 2019
6.460
6.460
6.384
6.400
111,584
-0.06(-0.93%)
Apr 03, 2019
6.455
6.499
6.439
6.460
82,013
+0.01(+0.08%)
Apr 02, 2019
6.493
6.521
6.422
6.455
144,350
-0.07(-1.01%)
Apr 01, 2019
6.537
6.562
6.493
6.521
125,251
+0.02(+0.25%)
Mar 29, 2019
6.471
6.537
6.428
6.504
126,424
+0.03(+0.51%)
Mar 28, 2019
6.444
6.532
6.417
6.471
385,384
+0.05(+0.85%)
Mar 27, 2019
6.401
6.433
6.326
6.417
181,947
+0.02(+0.25%)
Mar 26, 2019
6.358
6.401
6.348
6.401
159,327
+0.03(+0.42%)
Mar 25, 2019
6.374
6.380
6.305
6.374
102,073
+0.02(+0.33%)
Mar 22, 2019
6.385
6.385
6.326
6.353
116,531
+0.01(+0.08%)
Mar 21, 2019
6.305
6.385
6.305
6.348
136,825
+0.02(+0.34%)
Mar 20, 2019
6.358
6.374
6.316
6.326
131,763
-0.04(-0.67%)
Mar 19, 2019
6.449
6.449
6.348
6.369
127,905
-0.04(-0.66%)
Mar 18, 2019
6.364
6.449
6.342
6.411
218,252
+0.05(+0.75%)
Mar 15, 2019
6.364
6.369
6.295
6.364
203,129
+0.04(+0.59%)
Mar 14, 2019
6.220
6.348
6.220
6.326
170,768
-0.03(-0.42%)
Mar 13, 2019
6.295
6.369
6.279
6.353
126,213
+0.07(+1.10%)
Mar 12, 2019
6.295
6.295
6.263
6.284
90,271
+0.01(+0.08%)
Mar 11, 2019
6.273
6.300
6.226
6.279
75,159
+0.01(+0.08%)
Mar 08, 2019
6.215
6.279
6.210
6.273
83,962
+0.06(+0.94%)
Mar 07, 2019
6.188
6.236
6.188
6.215
83,424
+0.01(+0.09%)
Mar 06, 2019
6.273
6.273
6.199
6.210
82,091
-0.08(-1.27%)
Mar 05, 2019
6.273
6.295
6.241
6.289
116,011
+0.03(+0.51%)
Mar 04, 2019
6.289
6.289
6.247
6.257
127,303
+0.01(+0.17%)
Mar 01, 2019
6.263
6.273
6.194
6.247
89,045
+0.00(+0.00%)
Feb 28, 2019
6.226
6.311
6.220
6.247
135,044
+0.00(+0.00%)
Feb 27, 2019
6.257
6.257
6.183
6.247
89,106
-0.01(-0.17%)
Feb 26, 2019
6.167
6.284
6.167
6.257
121,392
+0.07(+1.12%)
Feb 25, 2019
6.162
6.210
6.162
6.188
114,422
+0.01(+0.17%)
Feb 22, 2019
6.178
6.178
6.114
6.178
145,899
+0.05(+0.78%)
Feb 21, 2019
6.061
6.151
6.023
6.130
188,916
+0.10(+1.58%)
Feb 20, 2019
6.008
6.056
5.992
6.034
98,545
+0.01(+0.18%)
Feb 19, 2019
5.981
6.029
5.934
6.024
241,261
+0.05(+0.89%)
Feb 15, 2019
5.997
6.029
5.949
5.971
89,234
-0.01(-0.09%)
Feb 14, 2019
5.976
6.018
5.923
5.976
238,254
+0.01(+0.18%)
Feb 13, 2019
6.024
6.034
5.859
5.965
148,213
-0.04(-0.71%)
Feb 12, 2019
5.955
6.050
5.710
6.008
288,521
-0.18(-2.84%)
Feb 11, 2019
6.210
6.210
6.156
6.183
59,481
-0.02(-0.26%)
Feb 08, 2019
6.183
6.210
6.127
6.199
55,535
+0.02(+0.26%)
Feb 07, 2019
6.241
6.241
6.146
6.183
121,872
-0.06(-0.94%)
Feb 06, 2019
6.257
6.257
6.194
6.241
63,619
-0.02(-0.34%)
Feb 05, 2019
6.273
6.273
6.210
6.263
127,376
+0.01(+0.08%)
Feb 04, 2019
6.263
6.263
6.199
6.257
84,279
-0.01(-0.08%)
Feb 01, 2019
6.178
6.284
6.167
6.263
110,130
+0.07(+1.11%)
Jan 31, 2019
6.162
6.194
6.141
6.194
170,100
+0.04(+0.60%)
Jan 30, 2019
6.103
6.172
6.086
6.156
140,897
+0.06(+0.96%)
Jan 29, 2019
6.098
6.103
6.045
6.098
149,894
+0.01(+0.17%)
Jan 28, 2019
6.029
6.093
5.997
6.087
152,209
+0.06(+0.97%)
Jan 25, 2019
6.056
6.056
6.008
6.029
152,112
-0.02(-0.26%)
Jan 24, 2019
5.986
6.050
5.960
6.045
145,338
+0.07(+1.25%)
Jan 23, 2019
5.944
5.992
5.928
5.971
151,825
+0.03(+0.54%)
Jan 22, 2019
5.955
6.029
5.923
5.939
123,783
-0.02(-0.27%)
Jan 18, 2019
5.981
6.002
5.944
5.955
56,853
-0.01(-0.18%)
Jan 17, 2019
5.949
6.002
5.880
5.965
170,512
+0.03(+0.45%)
Jan 16, 2019
5.848
5.949
5.848
5.939
83,672
+0.09(+1.54%)
Jan 15, 2019
5.816
5.870
5.811
5.848
115,987
+0.03(+0.46%)
Jan 14, 2019
5.843
5.843
5.785
5.822
79,947
-0.02(-0.36%)
Jan 11, 2019
5.785
5.843
5.785
5.843
41,040
+0.06(+1.01%)
Jan 10, 2019
5.779
5.811
5.753
5.785
63,233
+0.01(+0.09%)
Jan 09, 2019
5.710
5.790
5.678
5.779
71,129
+0.09(+1.59%)
Jan 08, 2019
5.779
5.790
5.678
5.689
43,790
-0.10(-1.65%)
Jan 07, 2019
5.678
5.854
5.678
5.785
89,898
+0.11(+1.87%)
Jan 04, 2019
5.615
5.705
5.615
5.678
100,529
+0.08(+1.42%)
Jan 03, 2019
5.471
5.631
5.471
5.599
112,389
+0.11(+1.93%)
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.