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
)
7.000
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2023
5.967
6.016
5.871
5.900
406,750
-0.13(-2.23%)
Dec 28, 2023
6.064
6.093
6.016
6.035
227,210
-0.05(-0.79%)
Dec 27, 2023
6.064
6.102
6.045
6.083
357,277
+0.03(+0.47%)
Dec 26, 2023
6.102
6.102
6.035
6.054
384,255
+0.03(+0.47%)
Dec 22, 2023
6.016
6.045
5.988
6.026
209,878
+0.03(+0.48%)
Dec 21, 2023
6.064
6.064
5.965
5.997
409,121
+0.00(+0.00%)
Dec 20, 2023
6.035
6.073
5.959
5.997
299,683
-0.03(-0.47%)
Dec 19, 2023
6.073
6.073
5.997
6.026
261,687
+0.05(+0.79%)
Dec 18, 2023
6.007
6.021
5.931
5.978
224,429
-0.02(-0.32%)
Dec 15, 2023
6.092
6.130
5.950
5.997
389,276
-0.04(-0.63%)
Dec 14, 2023
5.940
6.102
5.926
6.035
638,511
+0.21(+3.59%)
Dec 13, 2023
5.760
5.874
5.760
5.826
374,414
+0.03(+0.49%)
Dec 12, 2023
5.798
5.826
5.760
5.798
103,434
+0.00(+0.00%)
Dec 11, 2023
5.798
5.826
5.769
5.798
100,163
+0.01(+0.16%)
Dec 08, 2023
5.817
5.817
5.769
5.788
165,369
+0.01(+0.16%)
Dec 07, 2023
5.731
5.779
5.703
5.779
93,161
+0.06(+1.00%)
Dec 06, 2023
5.750
5.798
5.698
5.722
232,846
-0.03(-0.50%)
Dec 05, 2023
5.845
5.845
5.750
5.750
160,818
-0.09(-1.47%)
Dec 04, 2023
5.769
5.864
5.769
5.836
204,861
+0.06(+0.99%)
Dec 01, 2023
5.769
5.807
5.737
5.779
619,720
+0.01(+0.16%)
Nov 30, 2023
5.788
5.788
5.703
5.769
139,721
-0.01(-0.16%)
Nov 29, 2023
5.731
5.779
5.689
5.779
190,799
+0.09(+1.50%)
Nov 28, 2023
5.731
5.731
5.674
5.693
155,609
-0.02(-0.33%)
Nov 27, 2023
5.750
5.758
5.684
5.712
164,198
+0.00(+0.00%)
Nov 24, 2023
5.731
5.750
5.665
5.712
79,780
+0.01(+0.16%)
Nov 22, 2023
5.731
5.768
5.646
5.703
161,113
+0.00(+0.00%)
Nov 21, 2023
5.721
5.759
5.656
5.703
104,388
-0.02(-0.33%)
Nov 20, 2023
5.628
5.721
5.601
5.721
208,133
+0.09(+1.67%)
Nov 17, 2023
5.656
5.656
5.553
5.628
80,687
+0.03(+0.50%)
Nov 16, 2023
5.656
5.656
5.525
5.599
129,320
-0.01(-0.17%)
Nov 15, 2023
5.703
5.707
5.478
5.609
168,209
-0.06(-0.99%)
Nov 14, 2023
5.346
5.665
5.290
5.665
221,428
+0.41(+7.86%)
Nov 13, 2023
5.206
5.327
5.084
5.252
246,695
-0.01(-0.18%)
Nov 10, 2023
5.327
5.337
5.224
5.262
72,706
-0.01(-0.18%)
Nov 09, 2023
5.356
5.393
5.252
5.271
89,954
-0.08(-1.40%)
Nov 08, 2023
5.374
5.374
5.299
5.346
62,435
-0.03(-0.52%)
Nov 07, 2023
5.271
5.402
5.252
5.374
71,626
+0.08(+1.60%)
Nov 06, 2023
5.459
5.478
5.281
5.290
99,480
-0.17(-3.09%)
Nov 03, 2023
5.402
5.500
5.318
5.459
167,629
+0.17(+3.19%)
Nov 02, 2023
5.102
5.346
5.074
5.290
306,913
+0.23(+4.44%)
Nov 01, 2023
4.952
5.112
4.943
5.065
116,704
+0.11(+2.27%)
Oct 31, 2023
4.830
4.966
4.830
4.952
97,876
+0.10(+2.13%)
Oct 30, 2023
4.840
4.858
4.774
4.849
76,274
+0.04(+0.78%)
Oct 27, 2023
4.895
4.913
4.756
4.812
118,633
-0.07(-1.51%)
Oct 26, 2023
4.830
4.959
4.830
4.885
84,819
+0.06(+1.15%)
Oct 25, 2023
4.765
4.932
4.765
4.830
159,289
+0.07(+1.55%)
Oct 24, 2023
4.784
4.837
4.747
4.756
96,789
-0.04(-0.77%)
Oct 23, 2023
4.941
4.941
4.784
4.793
167,002
-0.17(-3.35%)
Oct 20, 2023
5.006
5.035
4.950
4.959
77,415
-0.04(-0.74%)
Oct 19, 2023
5.218
5.236
4.987
4.996
159,447
-0.28(-5.25%)
Oct 18, 2023
5.310
5.375
5.163
5.273
168,208
-0.03(-0.52%)
Oct 17, 2023
5.486
5.538
5.283
5.301
582,196
-0.19(-3.53%)
Oct 16, 2023
5.467
5.541
5.467
5.495
142,286
+0.07(+1.36%)
Oct 13, 2023
5.587
5.652
5.403
5.421
156,184
-0.15(-2.65%)
Oct 12, 2023
5.652
5.716
5.532
5.569
67,208
-0.07(-1.31%)
Oct 11, 2023
5.707
5.707
5.537
5.643
82,969
+0.11(+2.00%)
Oct 10, 2023
5.569
5.623
5.523
5.532
53,966
+0.00(+0.00%)
Oct 09, 2023
5.403
5.643
5.375
5.532
130,153
+0.12(+2.22%)
Oct 06, 2023
5.356
5.449
5.309
5.412
85,188
+0.04(+0.69%)
Oct 05, 2023
5.310
5.412
5.292
5.375
64,479
+0.05(+0.87%)
Oct 04, 2023
5.329
5.356
5.236
5.329
88,409
+0.00(+0.00%)
Oct 03, 2023
5.523
5.532
5.255
5.329
149,909
-0.18(-3.35%)
Oct 02, 2023
5.652
5.726
5.477
5.513
263,793
-0.22(-3.86%)
Sep 29, 2023
5.763
5.837
5.717
5.735
32,430
+0.01(+0.16%)
Sep 28, 2023
5.661
5.772
5.606
5.726
103,575
+0.07(+1.31%)
Sep 27, 2023
5.761
5.789
5.652
5.652
144,259
-0.07(-1.27%)
Sep 26, 2023
5.834
5.834
5.725
5.725
156,830
-0.11(-1.87%)
Sep 25, 2023
5.780
5.907
5.807
5.834
156,778
-0.02(-0.31%)
Sep 22, 2023
5.853
5.907
5.834
5.853
60,530
+0.00(+0.00%)
Sep 21, 2023
5.925
5.953
5.834
5.853
133,424
-0.07(-1.23%)
Sep 20, 2023
5.944
6.008
5.925
5.925
81,457
+0.00(+0.00%)
Sep 19, 2023
5.980
6.044
5.925
5.925
90,292
-0.04(-0.61%)
Sep 18, 2023
5.925
6.017
5.916
5.962
139,482
+0.04(+0.62%)
Sep 15, 2023
5.898
5.962
5.895
5.925
103,869
+0.02(+0.31%)
Sep 14, 2023
5.880
5.962
5.862
5.907
78,749
+0.04(+0.62%)
Sep 13, 2023
5.843
5.935
5.834
5.871
107,983
+0.04(+0.62%)
Sep 12, 2023
5.807
5.907
5.807
5.834
69,861
-0.04(-0.62%)
Sep 11, 2023
5.871
5.889
5.825
5.871
80,033
+0.00(+0.00%)
Sep 08, 2023
5.743
5.889
5.698
5.871
116,551
+0.18(+3.21%)
Sep 07, 2023
5.725
5.743
5.670
5.688
98,391
-0.04(-0.64%)
Sep 06, 2023
5.916
5.931
5.707
5.725
174,329
-0.16(-2.79%)
Sep 05, 2023
5.980
5.998
5.880
5.889
91,807
-0.07(-1.22%)
Sep 01, 2023
6.017
6.043
5.962
5.962
108,620
-0.05(-0.91%)
Aug 31, 2023
6.053
6.080
5.925
6.017
155,359
-0.04(-0.60%)
Aug 30, 2023
6.026
6.116
6.008
6.053
170,702
+0.02(+0.30%)
Aug 29, 2023
5.972
6.044
5.972
6.035
328,420
+0.05(+0.90%)
Aug 28, 2023
5.936
6.008
5.900
5.981
590,818
+0.04(+0.61%)
Aug 25, 2023
5.981
5.981
5.909
5.945
185,878
+0.01(+0.15%)
Aug 24, 2023
6.008
6.033
5.918
5.936
113,466
-0.06(-1.05%)
Aug 23, 2023
5.882
5.999
5.882
5.999
101,112
+0.11(+1.83%)
Aug 22, 2023
5.972
5.972
5.863
5.891
89,853
+0.00(+0.00%)
Aug 21, 2023
5.999
5.999
5.882
5.891
154,591
-0.11(-1.80%)
Aug 18, 2023
5.963
5.999
5.864
5.999
196,568
+0.03(+0.45%)
Aug 17, 2023
6.062
6.099
5.945
5.972
137,560
-0.09(-1.49%)
Aug 16, 2023
6.152
6.206
6.035
6.062
82,644
-0.09(-1.46%)
Aug 15, 2023
6.242
6.242
6.116
6.152
45,998
-0.06(-1.01%)
Aug 14, 2023
6.251
6.254
6.152
6.215
101,627
+0.03(+0.44%)
Aug 11, 2023
6.323
6.323
6.152
6.188
155,676
-0.13(-2.00%)
Aug 10, 2023
6.350
6.431
6.314
6.314
51,866
-0.05(-0.85%)
Aug 09, 2023
6.413
6.422
6.356
6.368
65,633
-0.05(-0.70%)
Aug 08, 2023
6.341
6.440
6.350
6.413
98,553
+0.08(+1.28%)
Aug 07, 2023
6.377
6.391
6.314
6.332
59,697
-0.02(-0.28%)
Aug 04, 2023
6.314
6.422
6.305
6.350
88,016
+0.05(+0.86%)
Aug 03, 2023
6.386
6.409
6.242
6.296
100,759
-0.10(-1.55%)
Aug 02, 2023
6.458
6.490
6.377
6.395
77,224
-0.08(-1.25%)
Aug 01, 2023
6.548
6.548
6.449
6.476
105,461
-0.08(-1.24%)
Jul 31, 2023
6.683
6.719
6.530
6.557
144,605
-0.07(-1.09%)
Jul 28, 2023
6.638
6.746
6.521
6.629
176,923
+0.04(+0.55%)
Jul 27, 2023
6.709
6.763
6.584
6.593
175,323
-0.09(-1.33%)
Jul 26, 2023
6.736
6.807
6.647
6.682
168,613
-0.06(-0.92%)
Jul 25, 2023
6.665
6.807
6.665
6.745
193,096
+0.07(+1.07%)
Jul 24, 2023
6.629
6.718
6.629
6.674
139,712
+0.02(+0.27%)
Jul 21, 2023
6.576
6.674
6.576
6.656
136,258
+0.09(+1.36%)
Jul 20, 2023
6.611
6.611
6.500
6.567
100,333
+0.04(+0.55%)
Jul 19, 2023
6.531
6.611
6.478
6.531
279,258
+0.05(+0.83%)
Jul 18, 2023
6.415
6.495
6.281
6.478
920,021
+0.07(+1.11%)
Jul 17, 2023
6.388
6.442
6.335
6.406
151,072
+0.02(+0.28%)
Jul 14, 2023
6.406
6.415
6.335
6.388
87,875
+0.01(+0.14%)
Jul 13, 2023
6.326
6.397
6.326
6.380
54,009
+0.05(+0.85%)
Jul 12, 2023
6.326
6.370
6.290
6.326
77,435
+0.06(+1.00%)
Jul 11, 2023
6.264
6.312
6.255
6.264
44,989
-0.01(-0.14%)
Jul 10, 2023
6.237
6.281
6.192
6.273
49,501
+0.10(+1.59%)
Jul 07, 2023
6.139
6.246
6.139
6.175
70,413
+0.03(+0.43%)
Jul 06, 2023
6.237
6.272
6.077
6.148
106,123
-0.14(-2.27%)
Jul 05, 2023
6.344
6.344
6.281
6.290
56,733
-0.07(-1.12%)
Jul 03, 2023
6.424
6.437
6.344
6.362
35,829
-0.06(-0.97%)
Jun 30, 2023
6.478
6.478
6.388
6.424
53,535
-0.01(-0.14%)
Jun 29, 2023
6.478
6.478
6.344
6.433
50,189
-0.04(-0.55%)
Jun 28, 2023
6.451
6.486
6.389
6.469
119,540
+0.03(+0.41%)
Jun 27, 2023
6.398
6.442
6.337
6.442
77,592
+0.07(+1.11%)
Jun 26, 2023
6.336
6.398
6.275
6.372
117,403
+0.06(+0.98%)
Jun 23, 2023
6.292
6.341
6.266
6.310
127,225
-0.04(-0.69%)
Jun 22, 2023
6.345
6.372
6.319
6.354
62,079
+0.04(+0.56%)
Jun 21, 2023
6.363
6.380
6.310
6.319
69,898
-0.01(-0.14%)
Jun 20, 2023
6.345
6.433
6.310
6.328
168,524
+0.05(+0.84%)
Jun 16, 2023
6.442
6.451
6.275
6.275
93,849
-0.13(-2.06%)
Jun 15, 2023
6.354
6.442
6.310
6.407
66,605
+0.09(+1.39%)
Jun 14, 2023
6.345
6.425
6.301
6.319
76,692
+0.00(+0.00%)
Jun 13, 2023
6.345
6.477
6.301
6.319
93,239
-0.04(-0.55%)
Jun 12, 2023
6.310
6.363
6.284
6.354
73,743
+0.04(+0.70%)
Jun 09, 2023
6.301
6.345
6.246
6.310
71,070
+0.02(+0.28%)
Jun 08, 2023
6.292
6.319
6.169
6.292
91,402
+0.04(+0.71%)
Jun 07, 2023
6.275
6.310
6.195
6.248
80,444
-0.01(-0.14%)
Jun 06, 2023
6.213
6.354
6.178
6.257
242,060
+0.04(+0.71%)
Jun 05, 2023
6.213
6.266
6.134
6.213
99,748
-0.03(-0.42%)
Jun 02, 2023
6.266
6.275
6.195
6.239
78,776
+0.04(+0.57%)
Jun 01, 2023
6.081
6.204
6.037
6.204
117,752
+0.16(+2.62%)
May 31, 2023
6.090
6.123
5.984
6.046
60,182
-0.04(-0.58%)
May 30, 2023
6.116
6.142
6.028
6.081
76,296
-0.01(-0.14%)
May 26, 2023
5.950
6.125
5.898
6.090
159,195
+0.19(+3.25%)
May 25, 2023
6.090
6.090
5.881
5.898
106,673
-0.17(-2.73%)
May 24, 2023
6.098
6.133
5.981
6.064
64,734
-0.08(-1.28%)
May 23, 2023
6.151
6.281
6.142
6.142
79,244
-0.07(-1.12%)
May 22, 2023
6.246
6.281
6.151
6.212
99,427
-0.03(-0.56%)
May 19, 2023
6.360
6.368
6.177
6.246
101,117
-0.02(-0.28%)
May 18, 2023
6.037
6.307
6.037
6.264
220,554
+0.19(+3.16%)
May 17, 2023
6.003
6.072
5.942
6.072
56,295
+0.12(+2.05%)
May 16, 2023
5.985
6.059
5.889
5.950
89,954
-0.01(-0.15%)
May 15, 2023
5.933
6.138
5.933
5.959
45,750
+0.03(+0.44%)
May 12, 2023
6.003
6.046
5.918
5.933
66,339
-0.11(-1.87%)
May 11, 2023
6.072
6.090
6.011
6.046
44,558
-0.07(-1.14%)
May 10, 2023
6.151
6.151
6.011
6.116
36,961
+0.05(+0.86%)
May 09, 2023
6.072
6.081
5.942
6.064
57,763
+0.02(+0.29%)
May 08, 2023
6.064
6.081
5.985
6.046
53,854
+0.01(+0.14%)
May 05, 2023
6.072
6.111
5.972
6.037
69,123
+0.08(+1.32%)
May 04, 2023
6.055
6.098
5.929
5.959
55,903
-0.14(-2.29%)
May 03, 2023
6.098
6.229
6.081
6.098
59,541
+0.01(+0.14%)
May 02, 2023
6.273
6.316
5.985
6.090
120,882
-0.23(-3.59%)
May 01, 2023
6.447
6.456
6.281
6.316
80,014
-0.10(-1.63%)
Apr 28, 2023
6.447
6.490
6.381
6.421
53,759
+0.03(+0.55%)
Apr 27, 2023
6.377
6.456
6.342
6.386
97,147
+0.06(+0.96%)
Apr 26, 2023
6.290
6.402
6.273
6.325
120,840
+0.04(+0.69%)
Apr 25, 2023
6.299
6.351
6.230
6.282
95,402
-0.01(-0.14%)
Apr 24, 2023
6.213
6.308
6.178
6.290
79,278
+0.08(+1.25%)
Apr 21, 2023
6.282
6.290
6.161
6.213
63,067
+0.01(+0.14%)
Apr 20, 2023
6.187
6.247
6.170
6.204
61,210
+0.01(+0.14%)
Apr 19, 2023
6.101
6.247
6.092
6.196
103,200
+0.11(+1.84%)
Apr 18, 2023
6.066
6.118
6.062
6.084
68,629
+0.03(+0.43%)
Apr 17, 2023
6.023
6.092
5.989
6.058
60,023
+0.03(+0.43%)
Apr 14, 2023
6.118
6.118
6.006
6.032
74,876
-0.05(-0.85%)
Apr 13, 2023
6.118
6.177
6.015
6.084
156,822
-0.01(-0.14%)
Apr 12, 2023
6.230
6.282
6.092
6.092
439,467
-0.16(-2.62%)
Apr 11, 2023
6.230
6.280
6.118
6.256
45,965
+0.11(+1.82%)
Apr 10, 2023
6.213
6.308
6.077
6.144
79,018
-0.10(-1.66%)
Apr 06, 2023
6.299
6.359
6.239
6.247
50,047
-0.03(-0.41%)
Apr 05, 2023
6.127
6.359
6.127
6.273
51,923
+0.09(+1.53%)
Apr 04, 2023
6.273
6.290
6.144
6.178
74,513
-0.04(-0.69%)
Apr 03, 2023
6.290
6.333
6.213
6.221
86,300
-0.07(-1.10%)
Mar 31, 2023
6.204
6.316
6.204
6.290
59,701
+0.08(+1.25%)
Mar 30, 2023
6.204
6.320
6.161
6.213
62,376
-0.02(-0.28%)
Mar 29, 2023
6.162
6.247
6.136
6.230
111,410
+0.13(+2.09%)
Mar 28, 2023
6.153
6.153
6.077
6.102
149,594
-0.03(-0.42%)
Mar 27, 2023
6.170
6.179
6.094
6.128
115,271
+0.08(+1.27%)
Mar 24, 2023
5.881
6.060
5.838
6.051
60,967
+0.12(+2.01%)
Mar 23, 2023
5.991
6.136
5.915
5.932
110,359
-0.03(-0.43%)
Mar 22, 2023
6.051
6.060
5.949
5.957
90,374
-0.09(-1.55%)
Mar 21, 2023
5.966
6.136
5.881
6.051
120,383
+0.09(+1.43%)
Mar 20, 2023
6.026
6.094
5.923
5.966
128,842
-0.03(-0.43%)
Mar 17, 2023
5.991
6.043
5.857
5.991
149,640
-0.06(-0.99%)
Mar 16, 2023
5.915
6.094
5.915
6.051
99,981
+0.06(+1.00%)
Mar 15, 2023
6.205
6.256
5.940
5.991
177,381
-0.35(-5.51%)
Mar 14, 2023
6.136
6.409
6.114
6.341
127,197
+0.27(+4.49%)
Mar 13, 2023
5.974
6.111
5.821
6.068
127,885
+0.03(+0.56%)
Mar 10, 2023
6.170
6.222
5.974
6.034
154,203
-0.20(-3.15%)
Mar 09, 2023
6.392
6.426
6.222
6.230
118,932
-0.21(-3.31%)
Mar 08, 2023
6.597
6.597
6.380
6.443
143,461
-0.16(-2.45%)
Mar 07, 2023
6.614
6.767
6.571
6.605
126,035
+0.19(+2.92%)
Mar 06, 2023
6.443
6.503
6.393
6.418
82,407
-0.01(-0.13%)
Mar 03, 2023
6.460
6.460
6.383
6.426
85,295
+0.03(+0.53%)
Mar 02, 2023
6.401
6.477
6.360
6.392
71,039
-0.03(-0.40%)
Mar 01, 2023
6.614
6.639
6.392
6.418
168,069
-0.20(-2.96%)
Feb 28, 2023
6.622
6.707
6.614
6.614
62,739
-0.03(-0.39%)
Feb 27, 2023
6.690
6.707
6.618
6.639
91,410
+0.03(+0.39%)
Feb 24, 2023
6.673
6.715
6.597
6.614
132,729
-0.08(-1.14%)
Feb 23, 2023
6.664
6.715
6.614
6.690
89,243
+0.08(+1.15%)
Feb 22, 2023
6.614
6.656
6.580
6.614
66,971
+0.02(+0.26%)
Feb 21, 2023
6.723
6.723
6.571
6.597
84,688
-0.13(-1.88%)
Feb 17, 2023
6.740
6.765
6.597
6.723
236,932
+0.01(+0.13%)
Feb 16, 2023
6.580
6.715
6.551
6.715
80,611
+0.12(+1.79%)
Feb 15, 2023
6.630
6.630
6.538
6.597
55,423
-0.04(-0.64%)
Feb 14, 2023
6.614
6.647
6.555
6.639
59,147
+0.00(+0.00%)
Feb 13, 2023
6.588
6.639
6.525
6.639
58,611
+0.08(+1.29%)
Feb 10, 2023
6.512
6.555
6.479
6.555
47,948
+0.03(+0.39%)
Feb 09, 2023
6.639
6.673
6.504
6.529
86,617
-0.05(-0.77%)
Feb 08, 2023
6.605
6.622
6.555
6.580
50,656
-0.02(-0.26%)
Feb 07, 2023
6.512
6.642
6.445
6.597
82,332
+0.03(+0.38%)
Feb 06, 2023
6.765
6.765
6.513
6.571
105,934
-0.17(-2.50%)
Feb 03, 2023
6.673
6.765
6.664
6.740
81,761
+0.02(+0.25%)
Feb 02, 2023
6.749
6.774
6.706
6.723
209,548
-0.03(-0.38%)
Feb 01, 2023
6.673
6.824
6.647
6.749
207,757
+0.08(+1.14%)
Jan 31, 2023
6.639
6.723
6.630
6.673
102,978
+0.07(+1.02%)
Jan 30, 2023
6.732
6.740
6.580
6.605
175,712
-0.16(-2.37%)
Jan 27, 2023
6.665
6.807
6.665
6.765
183,912
+0.12(+1.76%)
Jan 26, 2023
6.657
6.682
6.632
6.649
113,337
+0.00(+0.00%)
Jan 25, 2023
6.623
6.682
6.557
6.649
119,042
+0.02(+0.25%)
Jan 24, 2023
6.640
6.699
6.598
6.632
118,847
-0.05(-0.75%)
Jan 23, 2023
6.682
6.746
6.640
6.682
136,014
+0.03(+0.38%)
Jan 20, 2023
6.557
6.678
6.548
6.657
152,705
+0.11(+1.66%)
Jan 19, 2023
6.473
6.582
6.473
6.548
89,346
-0.01(-0.13%)
Jan 18, 2023
6.557
6.598
6.507
6.557
161,812
+0.00(+0.00%)
Jan 17, 2023
6.456
6.563
6.456
6.557
111,093
+0.12(+1.82%)
Jan 13, 2023
6.406
6.440
6.398
6.440
100,750
+0.00(+0.00%)
Jan 12, 2023
6.473
6.497
6.373
6.440
108,530
+0.00(+0.00%)
Jan 11, 2023
6.423
6.473
6.398
6.440
103,938
+0.09(+1.45%)
Jan 10, 2023
6.264
6.356
6.231
6.348
108,352
+0.13(+2.01%)
Jan 09, 2023
6.164
6.248
6.131
6.223
128,671
+0.13(+2.05%)
Jan 06, 2023
6.089
6.106
6.047
6.097
40,746
+0.01(+0.14%)
Jan 05, 2023
5.939
6.097
5.888
6.089
95,358
+0.11(+1.82%)
Jan 04, 2023
5.888
6.005
5.888
5.980
110,614
+0.13(+2.14%)
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.