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 )

7.050 -0.170 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 8.784 8.784 8.784 91,924 +0.24(+2.84%)
Dec 30, 2020 8.690 8.757 8.542 8.542 91,924 -0.13(-1.48%)
Dec 29, 2020 8.597 8.768 8.465 8.670 134,941 +0.08(+0.92%)
Dec 28, 2020 8.406 8.604 8.294 8.590 147,288 +0.26(+3.09%)
Dec 24, 2020 8.406 8.406 8.267 8.333 24,420 -0.01(-0.08%)
Dec 23, 2020 8.208 8.373 8.155 8.340 64,165 +0.18(+2.18%)
Dec 22, 2020 8.215 8.234 8.004 8.162 105,757 -0.09(-1.12%)
Dec 21, 2020 8.399 8.399 8.162 8.254 97,671 -0.15(-1.73%)
Dec 18, 2020 8.254 8.399 8.188 8.399 229,188 +0.18(+2.17%)
Dec 17, 2020 8.116 8.234 8.103 8.221 39,498 +0.12(+1.46%)
Dec 16, 2020 8.195 8.234 8.076 8.103 31,470 -0.10(-1.21%)
Dec 15, 2020 7.938 8.208 7.925 8.201 53,929 +0.26(+3.24%)
Dec 14, 2020 7.997 8.063 7.944 7.944 74,600 -0.06(-0.74%)
Dec 11, 2020 7.997 8.076 7.918 8.004 52,936 +0.01(+0.17%)
Dec 10, 2020 7.984 8.010 7.859 7.991 74,688 +0.01(+0.08%)
Dec 09, 2020 8.188 8.188 7.925 7.984 68,318 -0.17(-2.10%)
Dec 08, 2020 8.043 8.241 8.043 8.155 71,316 +0.06(+0.73%)
Dec 07, 2020 8.241 8.241 8.076 8.096 59,532 -0.16(-2.00%)
Dec 04, 2020 8.103 8.307 8.083 8.261 58,548 +0.22(+2.70%)
Dec 03, 2020 8.076 8.254 8.030 8.043 47,841 -0.05(-0.57%)
Dec 02, 2020 8.089 8.178 8.063 8.089 36,987 -0.04(-0.49%)
Dec 01, 2020 8.169 8.248 8.070 8.129 56,860 +0.09(+1.07%)
Nov 30, 2020 8.399 8.399 8.030 8.043 74,398 -0.36(-4.24%)
Nov 27, 2020 8.360 8.399 8.195 8.399 63,402 +0.15(+1.76%)
Nov 25, 2020 8.221 8.261 8.047 8.254 63,553 +0.03(+0.40%)
Nov 24, 2020 8.169 8.254 8.070 8.221 129,170 +0.27(+3.40%)
Nov 23, 2020 7.931 8.050 7.878 7.951 56,926 +0.08(+1.00%)
Nov 20, 2020 7.819 7.905 7.813 7.872 62,037 +0.03(+0.34%)
Nov 19, 2020 7.925 7.925 7.667 7.845 81,476 -0.05(-0.58%)
Nov 18, 2020 7.898 8.083 7.885 7.892 44,824 -0.01(-0.08%)
Nov 17, 2020 7.648 7.971 7.648 7.898 92,498 +0.16(+2.13%)
Nov 16, 2020 7.681 7.819 7.648 7.733 169,339 +0.10(+1.30%)
Nov 13, 2020 7.648 7.714 7.606 7.635 59,458 +0.09(+1.14%)
Nov 12, 2020 7.773 7.773 7.437 7.549 109,940 -0.22(-2.88%)
Nov 11, 2020 7.529 7.832 7.358 7.773 190,822 +0.24(+3.15%)
Nov 10, 2020 7.437 7.555 7.384 7.536 220,513 +0.20(+2.70%)
Nov 09, 2020 7.549 7.615 7.338 7.338 113,080 +0.05(+0.72%)
Nov 06, 2020 7.496 7.496 7.285 7.285 30,639 -0.19(-2.56%)
Nov 05, 2020 7.443 7.549 7.397 7.476 63,063 +0.14(+1.89%)
Nov 04, 2020 7.272 7.404 7.180 7.338 41,174 +0.08(+1.09%)
Nov 03, 2020 7.206 7.364 7.199 7.259 53,752 +0.11(+1.47%)
Nov 02, 2020 7.107 7.226 7.061 7.153 36,635 +0.15(+2.07%)
Oct 30, 2020 7.252 7.252 6.962 7.008 87,064 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.061 7.219 75,296 -0.01(-0.09%)
Oct 28, 2020 7.285 7.331 7.120 7.226 65,175 -0.05(-0.63%)
Oct 27, 2020 7.397 7.457 7.252 7.272 42,960 -0.08(-1.08%)
Oct 26, 2020 7.516 7.582 7.285 7.351 82,123 -0.17(-2.28%)
Oct 23, 2020 7.516 7.588 7.483 7.522 27,454 +0.04(+0.53%)
Oct 22, 2020 7.437 7.509 7.437 7.483 41,085 +0.09(+1.16%)
Oct 21, 2020 7.437 7.437 7.371 7.397 39,365 -0.01(-0.09%)
Oct 20, 2020 7.338 7.404 7.311 7.404 39,147 +0.09(+1.17%)
Oct 19, 2020 7.437 7.437 7.311 7.318 37,044 -0.09(-1.16%)
Oct 16, 2020 7.384 7.569 7.338 7.404 55,059 +0.00(+0.00%)
Oct 15, 2020 7.424 7.424 7.344 7.404 34,997 -0.07(-0.97%)
Oct 14, 2020 7.483 7.588 7.440 7.476 31,202 +0.06(+0.80%)
Oct 13, 2020 7.450 7.450 7.338 7.417 23,373 -0.03(-0.44%)
Oct 12, 2020 7.424 7.450 7.358 7.450 19,586 +0.04(+0.53%)
Oct 09, 2020 7.608 7.608 7.371 7.410 35,644 -0.11(-1.49%)
Oct 08, 2020 7.404 7.549 7.305 7.522 72,433 +0.18(+2.52%)
Oct 07, 2020 7.298 7.351 7.186 7.338 55,455 +0.08(+1.09%)
Oct 06, 2020 7.410 7.458 7.232 7.259 115,067 -0.13(-1.78%)
Oct 05, 2020 7.424 7.424 7.331 7.391 34,243 +0.00(+0.00%)
Oct 02, 2020 7.239 7.417 7.213 7.391 39,740 +0.06(+0.81%)
Oct 01, 2020 7.351 7.358 7.186 7.331 88,913 +0.01(+0.18%)
Sep 30, 2020 7.391 7.437 7.285 7.318 50,001 -0.07(-0.89%)
Sep 29, 2020 7.463 7.470 7.298 7.384 63,904 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.457 119,411 +0.16(+2.20%)
Sep 25, 2020 7.103 7.328 7.103 7.296 69,168 +0.19(+2.72%)
Sep 24, 2020 7.109 7.257 6.980 7.103 78,671 +0.01(+0.18%)
Sep 23, 2020 7.148 7.354 7.025 7.090 179,636 -0.08(-1.08%)
Sep 22, 2020 7.334 7.341 7.148 7.167 107,657 -0.10(-1.33%)
Sep 21, 2020 7.527 7.553 7.218 7.263 156,589 -0.32(-4.24%)
Sep 18, 2020 7.682 7.714 7.572 7.585 168,646 -0.05(-0.59%)
Sep 17, 2020 7.592 7.688 7.579 7.630 62,279 -0.01(-0.17%)
Sep 16, 2020 7.527 7.688 7.527 7.643 159,535 +0.16(+2.15%)
Sep 15, 2020 7.566 7.659 7.450 7.482 263,501 -0.07(-0.94%)
Sep 14, 2020 7.296 7.675 7.270 7.553 252,051 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.103 7.218 71,033 -0.06(-0.88%)
Sep 10, 2020 7.373 7.373 7.257 7.283 58,345 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.302 7.347 72,595 +0.02(+0.26%)
Sep 08, 2020 7.321 7.399 7.218 7.328 92,342 +0.05(+0.62%)
Sep 04, 2020 7.547 7.553 7.251 7.283 95,903 -0.17(-2.25%)
Sep 03, 2020 7.283 7.476 7.263 7.450 225,624 +0.15(+2.03%)
Sep 02, 2020 7.347 7.386 7.263 7.302 75,734 -0.03(-0.35%)
Sep 01, 2020 7.141 7.360 7.135 7.328 85,584 +0.02(+0.26%)
Aug 31, 2020 7.502 7.521 7.299 7.309 111,454 -0.15(-2.07%)
Aug 28, 2020 7.270 7.521 7.199 7.463 108,182 +0.24(+3.39%)
Aug 27, 2020 7.379 7.399 7.186 7.218 98,346 -0.14(-1.92%)
Aug 26, 2020 7.418 7.418 7.321 7.360 50,763 -0.03(-0.44%)
Aug 25, 2020 7.399 7.437 7.270 7.392 148,003 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.058 7.399 137,953 +0.30(+4.26%)
Aug 21, 2020 7.109 7.154 7.051 7.096 135,383 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.064 7.096 36,861 -0.02(-0.27%)
Aug 19, 2020 7.045 7.218 7.045 7.116 93,330 +0.03(+0.36%)
Aug 18, 2020 7.006 7.135 6.961 7.090 88,403 +0.05(+0.73%)
Aug 17, 2020 7.025 7.064 6.955 7.038 75,954 -0.01(-0.09%)
Aug 14, 2020 7.025 7.109 6.929 7.045 77,251 +0.04(+0.55%)
Aug 13, 2020 6.884 7.013 6.865 7.006 111,258 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.910 6.955 125,526 -0.10(-1.46%)
Aug 11, 2020 7.315 7.354 7.032 7.058 137,733 -0.19(-2.66%)
Aug 10, 2020 7.122 7.296 7.122 7.251 130,720 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,493 -0.01(-0.09%)
Aug 06, 2020 7.238 7.238 6.990 7.077 121,606 -0.14(-1.87%)
Aug 05, 2020 7.186 7.238 7.048 7.212 197,837 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,844 -0.06(-0.90%)
Aug 03, 2020 7.141 7.161 7.045 7.135 154,864 +0.03(+0.36%)
Jul 31, 2020 7.238 7.238 6.948 7.109 114,089 -0.10(-1.34%)
Jul 30, 2020 7.064 7.231 6.968 7.206 134,715 +0.12(+1.63%)
Jul 29, 2020 7.013 7.090 6.955 7.090 72,811 +0.12(+1.66%)
Jul 28, 2020 6.749 7.009 6.749 6.974 105,731 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.678 6.807 52,412 +0.10(+1.44%)
Jul 24, 2020 6.800 6.852 6.639 6.710 85,022 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.794 6.813 82,591 -0.08(-1.12%)
Jul 22, 2020 6.929 6.961 6.839 6.890 113,235 -0.02(-0.28%)
Jul 21, 2020 6.717 6.910 6.717 6.910 127,102 +0.19(+2.87%)
Jul 20, 2020 6.717 6.723 6.569 6.717 96,057 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.672 114,244 -0.01(-0.19%)
Jul 16, 2020 6.543 6.755 6.543 6.684 118,474 +0.09(+1.37%)
Jul 15, 2020 6.504 6.704 6.504 6.594 198,524 +0.19(+3.02%)
Jul 14, 2020 6.253 6.440 6.239 6.401 92,317 +0.15(+2.37%)
Jul 13, 2020 6.376 6.376 6.196 6.253 123,026 -0.06(-1.02%)
Jul 10, 2020 6.196 6.337 6.196 6.318 152,015 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.009 6.228 373,562 -0.23(-3.59%)
Jul 08, 2020 6.356 6.498 6.273 6.459 179,735 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.363 132,371 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.350 6.543 174,545 +0.10(+1.60%)
Jul 02, 2020 6.530 6.614 6.440 6.440 201,443 -0.08(-1.28%)
Jul 01, 2020 6.697 6.710 6.472 6.524 176,443 -0.10(-1.55%)
Jun 30, 2020 6.549 6.723 6.408 6.627 399,410 +0.12(+1.78%)
Jun 29, 2020 6.292 6.548 6.221 6.511 177,957 +0.21(+3.27%)
Jun 26, 2020 6.480 6.536 6.255 6.305 1,721,703 -0.23(-3.54%)
Jun 25, 2020 6.324 6.552 6.324 6.536 209,713 +0.18(+2.75%)
Jun 24, 2020 6.449 6.502 6.255 6.361 189,305 -0.09(-1.36%)
Jun 23, 2020 6.493 6.555 6.424 6.449 355,930 +0.01(+0.19%)
Jun 22, 2020 6.568 6.568 6.380 6.436 274,284 -0.07(-1.06%)
Jun 19, 2020 6.505 6.655 6.455 6.505 228,142 +0.06(+0.97%)
Jun 18, 2020 6.636 6.749 6.436 6.442 301,458 -0.23(-3.47%)
Jun 17, 2020 6.787 6.818 6.630 6.674 192,863 -0.09(-1.39%)
Jun 16, 2020 6.805 6.893 6.599 6.768 167,645 +0.19(+2.85%)
Jun 15, 2020 6.499 6.674 6.224 6.580 134,282 +0.03(+0.48%)
Jun 12, 2020 6.305 6.568 6.302 6.549 190,412 +0.40(+6.51%)
Jun 11, 2020 6.386 6.399 6.080 6.149 294,313 -0.40(-6.11%)
Jun 10, 2020 6.630 6.708 6.324 6.549 161,632 -0.11(-1.69%)
Jun 09, 2020 6.799 6.812 6.536 6.661 203,112 -0.24(-3.53%)
Jun 08, 2020 6.480 6.955 6.461 6.905 326,855 +0.51(+8.02%)
Jun 05, 2020 6.718 6.949 6.355 6.392 445,094 -0.11(-1.73%)
Jun 04, 2020 6.130 6.561 6.130 6.505 283,525 +0.34(+5.58%)
Jun 03, 2020 6.017 6.286 6.017 6.161 213,408 +0.14(+2.39%)
Jun 02, 2020 6.149 6.205 6.005 6.017 245,308 -0.06(-0.93%)
Jun 01, 2020 5.973 6.167 5.948 6.073 160,771 +0.15(+2.53%)
May 29, 2020 5.973 6.086 5.898 5.923 220,948 -0.12(-1.97%)
May 28, 2020 6.155 6.155 6.005 6.042 333,529 -0.04(-0.72%)
May 27, 2020 6.098 6.123 5.986 6.086 175,976 +0.05(+0.83%)
May 26, 2020 6.167 6.167 5.998 6.036 175,881 +0.09(+1.47%)
May 22, 2020 5.917 5.986 5.817 5.948 145,007 +0.01(+0.11%)
May 21, 2020 5.942 5.973 5.823 5.942 303,030 -0.03(-0.52%)
May 20, 2020 5.817 6.055 5.817 5.973 239,765 +0.19(+3.24%)
May 19, 2020 5.842 5.911 5.717 5.786 73,242 -0.03(-0.43%)
May 18, 2020 6.023 6.023 5.683 5.811 137,432 +0.12(+2.09%)
May 15, 2020 5.686 5.798 5.579 5.692 92,248 +0.03(+0.44%)
May 14, 2020 5.398 5.667 5.310 5.667 158,363 +0.14(+2.60%)
May 13, 2020 5.536 5.642 5.248 5.523 277,180 +0.08(+1.49%)
May 12, 2020 5.704 5.786 5.423 5.442 105,223 -0.10(-1.81%)
May 11, 2020 5.723 5.723 5.417 5.542 123,630 -0.14(-2.42%)
May 08, 2020 5.642 5.679 5.553 5.679 131,897 +0.13(+2.25%)
May 07, 2020 5.573 5.648 5.498 5.554 140,972 +0.00(+0.00%)
May 06, 2020 5.711 5.717 5.404 5.554 182,407 -0.08(-1.44%)
May 05, 2020 5.536 5.779 5.536 5.636 112,194 +0.11(+2.04%)
May 04, 2020 5.517 5.548 5.329 5.523 70,035 +0.01(+0.11%)
May 01, 2020 5.392 5.704 5.392 5.517 100,402 -0.06(-1.12%)
Apr 30, 2020 5.661 5.742 5.442 5.579 109,623 -0.14(-2.51%)
Apr 29, 2020 5.611 5.798 5.536 5.723 167,094 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.317 259,021 +0.18(+3.41%)
Apr 27, 2020 5.192 5.254 5.079 5.141 85,381 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.073 93,367 -0.03(-0.61%)
Apr 23, 2020 5.054 5.285 5.054 5.104 109,805 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.004 98,339 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,920 +0.32(+6.69%)
Apr 20, 2020 4.979 5.014 4.666 4.766 133,008 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.148 115,270 +0.38(+7.86%)
Apr 16, 2020 4.998 5.185 4.673 4.772 145,817 -0.21(-4.15%)
Apr 15, 2020 4.879 5.110 4.848 4.979 143,539 -0.17(-3.28%)
Apr 14, 2020 5.317 5.492 5.098 5.148 138,621 -0.09(-1.67%)
Apr 13, 2020 5.317 5.342 4.814 5.235 143,611 -0.15(-2.79%)
Apr 09, 2020 5.242 5.711 5.173 5.385 301,046 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,293 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.403 166,979 +0.34(+11.25%)
Apr 06, 2020 2.652 3.109 2.652 3.059 101,478 +0.54(+21.34%)
Apr 03, 2020 2.815 2.815 2.446 2.521 170,587 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.815 2.840 135,633 -0.16(-5.42%)
Apr 01, 2020 3.159 3.278 2.877 3.002 65,410 -0.31(-9.43%)
Mar 31, 2020 3.315 3.515 3.159 3.315 149,934 -0.11(-3.11%)
Mar 30, 2020 3.678 3.678 3.109 3.421 107,116 -0.26(-6.97%)
Mar 27, 2020 3.821 3.873 3.582 3.678 161,961 -0.16(-4.05%)
Mar 26, 2020 3.158 3.929 3.126 3.833 252,699 +0.91(+31.29%)
Mar 25, 2020 2.543 3.308 2.536 2.920 240,462 +0.54(+22.86%)
Mar 24, 2020 2.496 2.536 2.329 2.376 314,745 -0.01(-0.25%)
Mar 23, 2020 2.806 2.866 2.299 2.382 351,487 -0.53(-18.24%)
Mar 20, 2020 2.985 3.463 2.836 2.914 211,203 -0.10(-3.17%)
Mar 19, 2020 2.430 3.060 2.388 3.009 322,441 +0.58(+23.83%)
Mar 18, 2020 4.042 4.112 1.612 2.430 488,540 -1.74(-41.69%)
Mar 17, 2020 4.227 4.253 4.114 4.167 171,063 -0.05(-1.27%)
Mar 16, 2020 4.633 4.753 4.209 4.221 183,238 -0.67(-13.68%)
Mar 13, 2020 4.908 5.095 4.651 4.890 146,552 +0.18(+3.80%)
Mar 12, 2020 5.517 5.517 4.585 4.711 298,884 -1.08(-18.66%)
Mar 11, 2020 6.042 6.074 5.791 5.791 70,375 -0.35(-5.64%)
Mar 10, 2020 6.233 6.233 5.905 6.138 141,829 +0.08(+1.38%)
Mar 09, 2020 6.323 6.323 4.567 6.054 176,381 -0.45(-6.97%)
Mar 06, 2020 6.568 6.568 6.329 6.508 111,715 -0.10(-1.45%)
Mar 05, 2020 6.580 6.621 6.526 6.603 37,629 -0.05(-0.81%)
Mar 04, 2020 6.597 6.705 6.597 6.657 43,934 +0.12(+1.83%)
Mar 03, 2020 6.711 6.786 6.526 6.538 101,441 -0.14(-2.06%)
Mar 02, 2020 6.490 6.675 6.460 6.675 104,208 +0.17(+2.66%)
Feb 28, 2020 6.574 6.574 6.421 6.502 147,557 -0.14(-2.16%)
Feb 27, 2020 6.783 6.783 6.621 6.645 123,045 -0.21(-3.05%)
Feb 26, 2020 6.760 6.938 6.760 6.854 79,756 +0.01(+0.17%)
Feb 25, 2020 6.962 6.974 6.821 6.842 136,642 -0.15(-2.13%)
Feb 24, 2020 6.968 7.003 6.902 6.992 85,293 -0.02(-0.26%)
Feb 21, 2020 7.075 7.087 6.962 7.009 37,685 -0.07(-1.01%)
Feb 20, 2020 7.045 7.093 7.033 7.081 42,676 +0.05(+0.76%)
Feb 19, 2020 6.986 7.051 6.926 7.027 85,076 +0.04(+0.60%)
Feb 18, 2020 6.962 6.986 6.938 6.986 79,183 +0.02(+0.34%)
Feb 14, 2020 6.866 6.980 6.848 6.962 80,897 +0.11(+1.66%)
Feb 13, 2020 6.812 6.866 6.800 6.848 40,101 +0.04(+0.53%)
Feb 12, 2020 6.681 6.830 6.679 6.812 112,065 +0.13(+1.97%)
Feb 11, 2020 6.627 6.687 6.586 6.681 65,305 +0.07(+1.08%)
Feb 10, 2020 6.615 6.615 6.556 6.609 25,654 +0.03(+0.45%)
Feb 07, 2020 6.544 6.621 6.544 6.580 42,039 +0.02(+0.36%)
Feb 06, 2020 6.538 6.568 6.490 6.556 87,035 +0.02(+0.27%)
Feb 05, 2020 6.472 6.553 6.472 6.538 75,475 +0.05(+0.83%)
Feb 04, 2020 6.442 6.502 6.377 6.484 87,168 +0.04(+0.56%)
Feb 03, 2020 6.329 6.472 6.239 6.448 74,222 +0.02(+0.37%)
Jan 31, 2020 6.472 6.502 6.388 6.424 97,478 -0.07(-1.10%)
Jan 30, 2020 6.502 6.502 6.472 6.496 193,746 -0.01(-0.09%)
Jan 29, 2020 6.514 6.514 6.472 6.502 78,505 +0.01(+0.09%)
Jan 28, 2020 6.472 6.526 6.460 6.496 43,511 +0.04(+0.55%)
Jan 27, 2020 6.538 6.538 6.454 6.460 41,771 -0.05(-0.83%)
Jan 24, 2020 6.478 6.538 6.442 6.514 96,473 +0.01(+0.18%)
Jan 23, 2020 6.520 6.575 6.496 6.502 125,727 -0.04(-0.55%)
Jan 22, 2020 6.568 6.568 6.502 6.538 60,460 -0.03(-0.45%)
Jan 21, 2020 6.544 6.574 6.520 6.568 68,442 +0.05(+0.82%)
Jan 17, 2020 6.508 6.532 6.460 6.514 50,749 +0.02(+0.37%)
Jan 16, 2020 6.484 6.580 6.227 6.490 166,514 +0.02(+0.28%)
Jan 15, 2020 6.454 6.556 6.454 6.472 57,117 +0.00(+0.00%)
Jan 14, 2020 6.508 6.556 6.072 6.472 278,562 -0.04(-0.64%)
Jan 13, 2020 6.514 6.535 6.484 6.514 51,477 +0.05(+0.83%)
Jan 10, 2020 6.406 6.505 6.406 6.460 80,729 +0.01(+0.19%)
Jan 09, 2020 6.502 6.520 6.442 6.448 97,619 -0.04(-0.55%)
Jan 08, 2020 6.550 6.580 6.484 6.484 45,505 -0.08(-1.27%)
Jan 07, 2020 6.586 6.586 6.550 6.568 40,735 -0.02(-0.27%)
Jan 06, 2020 6.544 6.621 6.526 6.586 33,687 +0.04(+0.64%)
Jan 03, 2020 6.490 6.591 6.478 6.544 50,414 +0.07(+1.01%)
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.