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 (%)
Feb 28, 2018
5.111
5.144
4.993
4.993
330,179
-0.11(-2.12%)
Feb 27, 2018
5.267
5.295
5.097
5.102
161,867
-0.15(-2.87%)
Feb 26, 2018
5.135
5.267
5.125
5.252
243,309
+0.09(+1.73%)
Feb 23, 2018
5.111
5.224
5.092
5.163
373,850
+0.07(+1.39%)
Feb 22, 2018
5.125
5.177
5.064
5.092
135,952
-0.03(-0.55%)
Feb 21, 2018
5.130
5.210
5.121
5.121
188,324
+0.02(+0.37%)
Feb 20, 2018
5.238
5.248
5.083
5.102
273,075
-0.16(-3.13%)
Feb 16, 2018
5.267
5.267
5.267
0
+0.05(+0.90%)
Feb 15, 2018
5.083
5.238
5.050
5.219
249,325
+0.14(+2.78%)
Feb 14, 2018
5.059
5.110
5.045
5.078
165,977
-0.01(-0.28%)
Feb 13, 2018
5.040
5.111
4.979
5.092
221,669
+0.02(+0.46%)
Feb 12, 2018
5.111
5.116
4.965
5.069
262,283
+0.03(+0.65%)
Feb 09, 2018
5.069
5.097
4.956
5.036
272,241
+0.11(+2.30%)
Feb 08, 2018
4.913
5.031
4.909
4.923
154,732
+0.00(+0.10%)
Feb 07, 2018
4.960
5.007
4.913
4.918
256,551
-0.04(-0.76%)
Feb 06, 2018
4.852
4.989
4.835
4.956
406,081
+0.01(+0.29%)
Feb 05, 2018
4.970
4.974
4.819
4.942
400,963
-0.05(-0.94%)
Feb 02, 2018
5.083
5.083
4.960
4.989
340,405
-0.10(-1.94%)
Feb 01, 2018
5.083
5.149
5.031
5.088
274,672
-0.00(-0.09%)
Jan 31, 2018
5.196
5.205
5.022
5.092
319,296
-0.09(-1.82%)
Jan 30, 2018
5.163
5.182
5.163
5.186
263,164
-0.00(-0.09%)
Jan 29, 2018
5.375
5.408
5.156
5.191
565,456
-0.19(-3.50%)
Jan 26, 2018
5.469
5.507
5.370
5.380
369,152
-0.09(-1.64%)
Jan 25, 2018
5.516
5.526
5.417
5.469
261,366
-0.07(-1.19%)
Jan 24, 2018
5.596
5.625
5.535
5.535
207,716
-0.05(-0.93%)
Jan 23, 2018
5.559
5.606
5.545
5.587
202,413
+0.04(+0.68%)
Jan 22, 2018
5.403
5.559
5.403
5.549
301,076
+0.15(+2.79%)
Jan 19, 2018
5.389
5.464
5.389
5.398
235,915
+0.01(+0.17%)
Jan 18, 2018
5.464
5.469
5.375
5.389
294,378
-0.08(-1.46%)
Jan 17, 2018
5.469
5.512
5.464
5.469
202,850
+0.00(+0.09%)
Jan 16, 2018
5.502
5.568
5.464
5.464
173,545
-0.03(-0.60%)
Jan 12, 2018
5.497
5.497
5.497
0
-0.05(-0.93%)
Jan 11, 2018
5.483
5.554
5.479
5.549
234,304
+0.07(+1.29%)
Jan 10, 2018
5.493
5.479
178,451
+0.04(+0.69%)
Jan 09, 2018
5.422
5.469
5.394
5.441
207,994
+0.01(+0.17%)
Jan 08, 2018
5.446
5.479
5.417
5.431
193,665
-0.01(-0.26%)
Jan 05, 2018
5.394
5.460
5.375
5.446
246,907
+0.08(+1.40%)
Jan 04, 2018
5.370
5.441
5.370
5.370
382,581
-0.00(-0.09%)
Jan 03, 2018
5.563
5.587
5.365
5.375
506,179
-0.21(-3.71%)
Jan 02, 2018
5.686
5.714
5.559
5.582
385,742
-0.09(-1.58%)
Dec 29, 2017
5.672
5.672
5.672
0
-0.05(-0.91%)
Dec 28, 2017
5.752
5.794
5.672
5.724
311,350
-0.01(-0.25%)
Dec 27, 2017
5.719
5.774
5.715
5.738
469,007
+0.01(+0.16%)
Dec 26, 2017
5.701
5.761
5.701
5.728
247,295
+0.03(+0.48%)
Dec 22, 2017
5.706
5.761
5.701
5.701
131,361
-0.03(-0.48%)
Dec 21, 2017
5.706
5.797
5.701
5.728
164,571
+0.02(+0.40%)
Dec 20, 2017
5.655
5.736
5.596
5.706
354,001
+0.05(+0.89%)
Dec 19, 2017
5.815
5.824
5.651
5.655
498,455
-0.16(-2.75%)
Dec 18, 2017
5.925
5.978
5.815
5.815
366,044
-0.09(-1.55%)
Dec 15, 2017
5.857
5.953
5.857
5.907
362,500
+0.05(+0.86%)
Dec 14, 2017
5.870
5.925
5.857
5.857
276,242
-0.01(-0.16%)
Dec 13, 2017
5.834
5.957
5.834
5.866
233,222
+0.00(+0.00%)
Dec 12, 2017
5.875
5.916
5.861
5.866
203,839
-0.01(-0.16%)
Dec 11, 2017
5.866
5.939
5.861
5.875
165,524
+0.01(+0.16%)
Dec 08, 2017
5.838
5.875
5.811
5.866
132,063
+0.00(+0.00%)
Dec 07, 2017
5.806
5.898
5.806
128,530
+0.00(+0.00%)
Dec 06, 2017
5.852
5.868
5.806
5.824
163,116
-0.02(-0.39%)
Dec 05, 2017
5.829
5.879
5.829
5.847
160,773
+0.01(+0.24%)
Dec 04, 2017
5.811
5.893
5.811
5.834
252,818
+0.02(+0.39%)
Dec 01, 2017
5.847
5.847
5.765
5.811
252,291
-0.06(-1.09%)
Nov 30, 2017
5.925
5.930
5.815
5.875
224,157
-0.05(-0.85%)
Nov 29, 2017
5.930
5.980
5.902
5.925
149,183
-0.00(-0.08%)
Nov 28, 2017
5.889
5.953
5.875
5.930
217,016
+0.05(+0.86%)
Nov 27, 2017
5.971
6.007
5.875
5.879
178,729
-0.10(-1.61%)
Nov 24, 2017
5.966
6.007
5.953
5.975
49,964
+0.02(+0.31%)
Nov 22, 2017
5.857
5.985
5.857
5.957
162,101
+0.09(+1.56%)
Nov 21, 2017
5.898
5.962
5.852
5.866
205,025
-0.03(-0.54%)
Nov 20, 2017
5.879
5.925
5.857
5.898
148,599
+0.02(+0.39%)
Nov 17, 2017
5.733
5.879
5.715
5.875
198,599
+0.13(+2.31%)
Nov 16, 2017
5.783
5.829
5.738
5.742
255,681
-0.04(-0.63%)
Nov 15, 2017
5.834
5.870
5.779
5.779
161,237
-0.06(-1.10%)
Nov 14, 2017
5.806
5.885
5.806
5.843
135,880
+0.02(+0.31%)
Nov 13, 2017
5.802
5.847
5.761
5.824
161,832
+0.00(+0.00%)
Nov 10, 2017
5.866
5.907
5.820
5.824
268,044
-0.05(-0.93%)
Nov 09, 2017
5.898
5.938
5.838
5.879
204,955
-0.03(-0.54%)
Nov 08, 2017
5.898
5.948
5.866
5.911
213,547
+0.01(+0.16%)
Nov 07, 2017
5.788
5.921
5.788
5.902
228,600
+0.09(+1.49%)
Nov 06, 2017
5.989
5.989
5.811
5.815
372,057
-0.14(-2.38%)
Nov 03, 2017
6.026
6.026
5.788
5.957
563,197
-0.11(-1.88%)
Nov 02, 2017
6.122
6.149
6.058
6.071
241,616
-0.06(-0.97%)
Nov 01, 2017
6.126
6.172
6.103
6.131
167,751
+0.01(+0.22%)
Oct 31, 2017
6.195
6.218
6.117
6.117
198,161
-0.07(-1.18%)
Oct 30, 2017
6.263
6.277
6.177
6.190
200,436
-0.08(-1.31%)
Oct 27, 2017
6.268
6.323
6.180
6.273
277,727
-0.01(-0.22%)
Oct 26, 2017
6.423
6.423
6.250
6.286
254,196
-0.11(-1.65%)
Oct 25, 2017
6.515
6.524
6.364
6.391
286,660
-0.10(-1.55%)
Oct 24, 2017
6.524
6.583
6.492
6.492
105,942
-0.04(-0.56%)
Oct 23, 2017
6.551
6.597
6.503
6.529
204,380
-0.02(-0.35%)
Oct 20, 2017
6.629
6.634
6.547
6.551
203,041
-0.05(-0.76%)
Oct 19, 2017
6.583
6.629
6.583
6.602
90,594
+0.02(+0.28%)
Oct 18, 2017
6.661
6.696
6.583
6.583
111,113
-0.05(-0.83%)
Oct 17, 2017
6.561
6.684
6.561
6.638
96,633
+0.06(+0.90%)
Oct 16, 2017
6.620
6.661
6.579
6.579
150,703
-0.03(-0.48%)
Oct 13, 2017
6.602
6.638
6.579
6.611
74,777
+0.02(+0.28%)
Oct 12, 2017
6.629
6.634
6.588
6.593
102,097
-0.04(-0.62%)
Oct 11, 2017
6.579
6.652
6.575
6.634
105,456
+0.05(+0.83%)
Oct 10, 2017
6.611
6.652
6.561
6.579
179,919
-0.02(-0.28%)
Oct 09, 2017
6.625
6.638
6.593
6.597
71,273
+0.01(+0.14%)
Oct 06, 2017
6.652
6.657
6.571
6.588
103,626
-0.08(-1.17%)
Oct 05, 2017
6.652
6.698
6.652
6.666
97,508
+0.03(+0.41%)
Oct 04, 2017
6.611
6.661
6.611
6.638
87,494
+0.03(+0.41%)
Oct 03, 2017
6.666
6.689
6.593
6.611
202,982
-0.06(-0.89%)
Oct 02, 2017
6.638
6.698
6.606
6.670
197,240
+0.03(+0.48%)
Sep 29, 2017
6.611
6.689
6.611
6.638
127,811
+0.03(+0.48%)
Sep 28, 2017
6.551
6.625
6.492
6.606
274,614
+0.04(+0.63%)
Sep 27, 2017
6.570
6.617
6.476
6.565
245,478
+0.00(+0.00%)
Sep 26, 2017
6.574
6.650
6.523
6.565
323,409
+0.02(+0.34%)
Sep 25, 2017
6.583
6.596
6.499
6.543
401,861
+0.00(+0.00%)
Sep 22, 2017
6.543
6.583
6.525
6.543
300,191
+0.02(+0.27%)
Sep 21, 2017
6.552
6.583
6.516
6.525
93,391
+0.00(+0.00%)
Sep 20, 2017
6.525
6.570
6.512
6.525
159,656
-0.00(-0.07%)
Sep 19, 2017
6.521
6.561
6.503
6.530
164,027
+0.04(+0.62%)
Sep 18, 2017
6.423
6.530
6.423
6.490
208,029
+0.07(+1.11%)
Sep 15, 2017
6.454
6.490
6.401
6.418
448,487
-0.02(-0.35%)
Sep 14, 2017
6.427
6.472
6.419
6.441
203,274
+0.01(+0.21%)
Sep 13, 2017
6.467
6.472
6.427
6.427
224,057
+0.00(+0.07%)
Sep 12, 2017
6.405
6.472
6.405
6.423
109,327
+0.00(+0.00%)
Sep 11, 2017
6.454
6.485
6.401
6.423
215,974
-0.01(-0.14%)
Sep 08, 2017
6.449
6.454
6.396
6.432
243,922
-0.03(-0.41%)
Sep 07, 2017
6.481
6.490
6.449
6.458
123,646
-0.01(-0.21%)
Sep 06, 2017
6.458
6.512
6.454
6.472
127,320
+0.00(+0.00%)
Sep 05, 2017
6.530
6.547
6.454
6.472
160,130
-0.07(-1.09%)
Sep 01, 2017
6.525
6.553
6.503
6.543
139,069
+0.04(+0.55%)
Aug 31, 2017
6.449
6.525
6.449
6.507
158,710
+0.05(+0.76%)
Aug 30, 2017
6.436
6.481
6.436
6.458
102,699
+0.02(+0.35%)
Aug 29, 2017
6.485
6.530
6.432
6.436
159,413
-0.07(-1.03%)
Aug 28, 2017
6.516
6.530
6.423
6.503
219,196
-0.01(-0.20%)
Aug 25, 2017
6.516
6.516
6.472
6.516
168,231
+0.01(+0.14%)
Aug 24, 2017
6.512
6.530
6.490
6.507
205,210
+0.02(+0.27%)
Aug 23, 2017
6.485
6.556
6.485
6.490
99,655
-0.01(-0.21%)
Aug 22, 2017
6.494
6.538
6.458
6.503
191,577
+0.01(+0.21%)
Aug 21, 2017
6.494
6.517
6.436
6.490
107,481
-0.01(-0.14%)
Aug 18, 2017
6.449
6.530
6.396
6.498
173,391
+0.05(+0.76%)
Aug 17, 2017
6.485
6.534
6.436
6.449
131,935
-0.05(-0.75%)
Aug 16, 2017
6.521
6.556
6.467
6.498
138,860
-0.02(-0.34%)
Aug 15, 2017
6.463
6.552
6.369
6.521
250,107
+0.08(+1.17%)
Aug 14, 2017
6.352
6.493
6.339
6.445
230,779
+0.12(+1.83%)
Aug 11, 2017
6.227
6.361
5.978
6.329
635,761
+0.07(+1.14%)
Aug 10, 2017
6.383
6.383
6.232
6.258
462,168
-0.11(-1.68%)
Aug 09, 2017
6.378
6.396
6.321
6.365
170,852
-0.02(-0.28%)
Aug 08, 2017
6.369
6.445
6.338
6.383
301,943
+0.01(+0.21%)
Aug 07, 2017
6.467
6.467
6.338
6.369
356,127
-0.09(-1.45%)
Aug 04, 2017
6.494
6.498
6.449
6.463
226,559
-0.02(-0.34%)
Aug 03, 2017
6.561
6.561
6.467
6.485
580,776
-0.04(-0.68%)
Aug 02, 2017
6.543
6.570
6.494
6.530
558,073
-0.08(-1.21%)
Aug 01, 2017
6.583
6.614
6.556
6.610
235,341
+0.01(+0.20%)
Jul 31, 2017
6.561
6.601
6.530
6.596
153,730
+0.04(+0.54%)
Jul 28, 2017
6.556
6.583
6.521
6.561
232,562
+0.01(+0.20%)
Jul 27, 2017
6.543
6.583
6.507
6.547
197,190
+0.01(+0.14%)
Jul 26, 2017
6.538
6.576
6.525
6.538
208,445
+0.01(+0.20%)
Jul 25, 2017
6.583
6.601
6.494
6.525
253,360
-0.07(-1.01%)
Jul 24, 2017
6.619
6.619
6.569
6.592
526,416
-0.03(-0.40%)
Jul 21, 2017
6.525
6.659
6.494
6.619
451,392
+0.11(+1.71%)
Jul 20, 2017
6.530
6.538
6.494
6.507
186,039
+0.00(+0.00%)
Jul 19, 2017
6.507
6.534
6.463
6.507
297,287
+0.01(+0.14%)
Jul 18, 2017
6.650
6.650
6.472
6.498
393,952
-0.15(-2.27%)
Jul 17, 2017
6.565
6.650
6.565
6.650
309,944
+0.08(+1.29%)
Jul 14, 2017
6.547
6.592
6.543
6.565
201,494
+0.03(+0.48%)
Jul 13, 2017
6.614
6.614
6.494
6.534
194,214
-0.08(-1.21%)
Jul 12, 2017
6.583
6.641
6.565
6.614
203,780
+0.04(+0.68%)
Jul 11, 2017
6.556
6.605
6.449
6.570
421,763
+0.01(+0.20%)
Jul 10, 2017
6.556
6.556
6.485
6.556
373,479
+0.02(+0.34%)
Jul 07, 2017
6.516
6.556
6.472
6.534
219,830
-0.03(-0.41%)
Jul 06, 2017
6.556
6.561
6.476
6.561
1,685,770
+0.00(+0.00%)
Jul 05, 2017
6.592
6.592
6.516
6.561
282,385
-0.02(-0.34%)
Jul 03, 2017
6.498
6.596
6.481
6.583
232,115
+0.06(+0.95%)
Jun 30, 2017
6.592
6.592
6.467
6.521
308,939
-0.05(-0.81%)
Jun 29, 2017
6.578
6.614
6.485
6.574
539,523
-0.04(-0.54%)
Jun 28, 2017
6.672
6.690
6.565
6.610
424,197
-0.06(-0.93%)
Jun 27, 2017
6.724
6.724
6.624
6.672
624,998
-0.05(-0.77%)
Jun 26, 2017
6.780
6.798
6.720
6.724
738,556
-0.06(-0.83%)
Jun 23, 2017
6.603
6.819
6.598
6.780
2,781,550
+0.18(+2.76%)
Jun 22, 2017
6.577
6.624
6.572
6.598
260,518
+0.02(+0.33%)
Jun 21, 2017
6.646
6.663
6.546
6.577
331,666
-0.06(-0.91%)
Jun 20, 2017
6.672
6.672
6.585
6.637
203,444
-0.01(-0.20%)
Jun 19, 2017
6.672
6.741
6.585
6.650
492,851
+0.00(+0.00%)
Jun 16, 2017
6.529
6.655
6.516
6.650
1,099,781
+0.13(+2.06%)
Jun 15, 2017
6.377
6.516
6.377
6.516
478,361
+0.08(+1.21%)
Jun 14, 2017
6.425
6.442
6.382
6.438
432,384
+0.05(+0.81%)
Jun 13, 2017
6.386
6.421
6.343
6.386
299,972
-0.01(-0.14%)
Jun 12, 2017
6.356
6.416
6.347
6.395
359,041
+0.04(+0.61%)
Jun 09, 2017
6.308
6.369
6.308
6.356
247,454
+0.03(+0.55%)
Jun 08, 2017
6.312
6.364
6.308
6.321
308,164
+0.01(+0.14%)
Jun 07, 2017
6.325
6.334
6.291
6.312
170,593
+0.01(+0.21%)
Jun 06, 2017
6.334
6.347
6.286
6.299
251,699
-0.03(-0.48%)
Jun 05, 2017
6.347
6.351
6.282
6.330
350,815
-0.01(-0.20%)
Jun 02, 2017
6.325
6.347
6.286
6.343
451,690
+0.03(+0.55%)
Jun 01, 2017
6.230
6.312
6.191
6.308
407,511
+0.07(+1.18%)
May 31, 2017
6.278
6.278
6.152
6.234
422,295
-0.04(-0.62%)
May 30, 2017
6.299
6.312
6.217
6.273
493,369
-0.03(-0.41%)
May 26, 2017
6.308
6.312
6.243
6.299
297,410
+0.02(+0.28%)
May 25, 2017
6.299
6.308
6.243
6.282
385,613
+0.00(+0.00%)
May 24, 2017
6.282
6.308
6.260
6.282
693,754
+0.00(+0.00%)
May 23, 2017
6.273
6.282
6.226
6.282
308,658
+0.03(+0.48%)
May 22, 2017
6.252
6.282
6.208
6.252
354,612
+0.06(+0.91%)
May 19, 2017
6.195
6.265
6.126
6.195
854,988
+0.00(+0.07%)
May 18, 2017
6.239
6.282
6.191
6.191
374,755
-0.05(-0.83%)
May 17, 2017
6.143
6.252
6.139
6.243
755,457
+0.11(+1.77%)
May 16, 2017
6.195
6.260
6.044
6.135
1,054,111
-0.10(-1.60%)
May 15, 2017
6.282
6.282
6.195
6.234
469,929
+0.00(+0.07%)
May 12, 2017
6.247
6.282
6.208
6.230
625,810
-0.02(-0.28%)
May 11, 2017
6.260
6.282
6.204
6.247
918,558
-0.03(-0.55%)
May 10, 2017
6.187
6.295
6.152
6.282
4,015,775
-0.36(-5.35%)
May 09, 2017
6.798
6.798
6.606
6.637
114,151
-0.13(-1.86%)
May 08, 2017
6.668
6.780
6.642
6.763
193,915
+0.12(+1.83%)
May 05, 2017
6.477
6.642
6.439
6.642
148,880
+0.14(+2.20%)
May 04, 2017
6.603
6.616
6.464
6.499
153,790
-0.10(-1.57%)
May 03, 2017
6.369
6.616
6.369
6.603
174,930
+0.04(+0.66%)
May 02, 2017
6.611
6.611
6.510
6.559
96,990
-0.02(-0.26%)
May 01, 2017
6.551
6.609
6.546
6.577
52,405
+0.03(+0.53%)
Apr 28, 2017
6.668
6.668
6.542
6.542
62,847
-0.12(-1.76%)
Apr 27, 2017
6.711
6.711
6.603
6.659
131,391
-0.00(-0.07%)
Apr 26, 2017
6.620
6.707
6.572
6.663
177,070
+0.05(+0.79%)
Apr 25, 2017
6.559
6.616
6.546
6.611
129,637
+0.05(+0.79%)
Apr 24, 2017
6.551
6.559
6.473
6.559
72,077
+0.03(+0.46%)
Apr 21, 2017
6.464
6.533
6.429
6.529
114,906
+0.06(+0.87%)
Apr 20, 2017
6.455
6.507
6.429
6.473
121,817
+0.00(+0.07%)
Apr 19, 2017
6.481
6.494
6.434
6.468
106,091
-0.01(-0.13%)
Apr 18, 2017
6.403
6.477
6.386
6.477
89,486
+0.04(+0.61%)
Apr 17, 2017
6.377
6.447
6.377
6.438
78,033
+0.07(+1.09%)
Apr 13, 2017
6.377
6.397
6.369
6.369
49,146
+0.01(+0.14%)
Apr 12, 2017
6.408
6.429
6.239
6.360
132,561
-0.05(-0.81%)
Apr 11, 2017
6.373
6.434
6.364
6.412
78,469
+0.06(+1.02%)
Apr 10, 2017
6.347
6.395
6.325
6.347
453,312
-0.01(-0.14%)
Apr 07, 2017
6.390
6.403
6.351
6.356
37,609
-0.03(-0.54%)
Apr 06, 2017
6.347
6.390
6.334
6.390
25,900
+0.04(+0.68%)
Apr 05, 2017
6.373
6.399
6.347
6.347
127,564
-0.03(-0.41%)
Apr 04, 2017
6.377
6.399
6.343
6.373
35,638
+0.00(+0.00%)
Apr 03, 2017
6.347
6.377
6.325
6.373
113,701
+0.02(+0.34%)
Mar 31, 2017
6.285
6.351
6.278
6.351
75,041
+0.06(+0.89%)
Mar 30, 2017
6.330
6.340
6.252
6.295
64,165
-0.03(-0.55%)
Mar 29, 2017
6.239
6.334
6.109
6.330
170,473
+0.10(+1.53%)
Mar 28, 2017
6.230
6.247
6.186
6.234
105,204
+0.01(+0.14%)
Mar 27, 2017
6.129
6.239
6.121
6.226
79,556
+0.06(+1.03%)
Mar 24, 2017
6.209
6.217
6.154
6.163
76,847
-0.03(-0.54%)
Mar 23, 2017
6.129
6.255
6.129
6.196
149,294
+0.08(+1.24%)
Mar 22, 2017
6.142
6.150
6.045
6.121
88,412
+0.03(+0.41%)
Mar 21, 2017
6.137
6.150
6.091
6.095
98,438
-0.02(-0.34%)
Mar 20, 2017
6.188
6.188
6.053
6.116
68,110
-0.04(-0.62%)
Mar 17, 2017
6.074
6.163
6.024
6.154
173,241
+0.10(+1.60%)
Mar 16, 2017
6.002
6.070
5.986
6.057
65,704
+0.04(+0.70%)
Mar 15, 2017
5.918
6.049
5.918
6.015
36,349
+0.11(+1.78%)
Mar 14, 2017
5.922
5.943
5.906
5.910
31,810
-0.05(-0.92%)
Mar 13, 2017
5.952
6.011
5.901
5.965
54,360
+0.05(+0.78%)
Mar 10, 2017
5.889
5.952
5.880
5.918
77,454
+0.11(+1.81%)
Mar 09, 2017
5.842
5.922
5.775
5.813
147,928
-0.08(-1.36%)
Mar 08, 2017
6.028
6.028
5.893
5.893
122,263
-0.12(-2.03%)
Mar 07, 2017
6.066
6.066
6.015
6.015
84,149
-0.01(-0.14%)
Mar 06, 2017
6.108
6.108
6.024
6.024
79,725
-0.08(-1.24%)
Mar 03, 2017
6.061
6.104
6.011
6.099
64,342
-0.00(-0.07%)
Mar 02, 2017
6.184
6.184
6.078
6.104
163,419
-0.08(-1.23%)
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.