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
)
6.990
-0.070 (-0.99%)
Streaming Delayed Price
Updated: 2:30 PM EDT, Jun 3, 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 (%)
Mar 31, 2022
7.657
7.687
7.581
7.649
141,840
+0.04(+0.50%)
Mar 30, 2022
7.771
7.771
7.551
7.611
281,666
-0.16(-2.05%)
Mar 29, 2022
7.695
7.786
7.695
7.771
164,538
+0.11(+1.37%)
Mar 28, 2022
7.643
7.673
7.553
7.665
196,396
+0.10(+1.29%)
Mar 25, 2022
7.605
7.632
7.515
7.568
152,036
+0.00(+0.00%)
Mar 24, 2022
7.538
7.598
7.470
7.568
202,818
+0.08(+1.00%)
Mar 23, 2022
7.508
7.515
7.418
7.493
170,926
+0.08(+1.01%)
Mar 22, 2022
7.388
7.431
7.358
7.418
106,595
+0.10(+1.33%)
Mar 21, 2022
7.403
7.440
7.275
7.320
159,667
-0.06(-0.81%)
Mar 18, 2022
7.358
7.380
7.215
7.380
193,570
+0.14(+1.97%)
Mar 17, 2022
7.147
7.267
7.140
7.237
143,284
+0.10(+1.37%)
Mar 16, 2022
7.117
7.155
7.057
7.140
150,833
+0.11(+1.60%)
Mar 15, 2022
7.155
7.222
7.027
7.027
148,858
-0.13(-1.78%)
Mar 14, 2022
7.215
7.283
7.140
7.155
147,786
-0.11(-1.55%)
Mar 11, 2022
7.320
7.359
7.237
7.267
141,133
-0.03(-0.41%)
Mar 10, 2022
7.170
7.313
7.170
7.298
96,150
+0.02(+0.21%)
Mar 09, 2022
7.237
7.395
7.237
7.283
132,279
+0.15(+2.11%)
Mar 08, 2022
7.132
7.170
6.907
7.132
275,493
-0.08(-1.04%)
Mar 07, 2022
7.230
7.290
7.147
7.207
226,692
-0.10(-1.34%)
Mar 04, 2022
7.358
7.365
7.230
7.305
171,935
-0.09(-1.22%)
Mar 03, 2022
7.343
7.395
7.283
7.395
123,982
+0.11(+1.44%)
Mar 02, 2022
7.132
7.343
7.132
7.290
147,226
+0.09(+1.25%)
Mar 01, 2022
7.260
7.260
7.057
7.200
166,741
-0.04(-0.52%)
Feb 28, 2022
7.275
7.330
7.185
7.237
174,657
-0.08(-1.13%)
Feb 25, 2022
7.215
7.365
7.252
7.320
265,989
+0.16(+2.20%)
Feb 24, 2022
6.687
7.214
6.616
7.162
286,245
+0.03(+0.42%)
Feb 23, 2022
7.356
7.422
7.103
7.133
223,588
-0.16(-2.14%)
Feb 22, 2022
7.430
7.430
7.252
7.289
269,305
-0.17(-2.29%)
Feb 18, 2022
7.460
0
-0.09(-1.18%)
Feb 17, 2022
7.593
7.640
7.504
7.549
139,596
-0.05(-0.68%)
Feb 16, 2022
7.601
7.614
7.545
7.601
95,625
+0.04(+0.59%)
Feb 15, 2022
7.586
7.606
7.528
7.556
147,164
-0.01(-0.10%)
Feb 14, 2022
7.541
7.608
7.519
7.564
132,939
-0.06(-0.78%)
Feb 11, 2022
7.653
7.705
7.571
7.623
189,509
-0.02(-0.29%)
Feb 10, 2022
7.690
7.794
7.593
7.645
250,257
-0.03(-0.39%)
Feb 09, 2022
7.742
7.801
7.668
7.675
119,029
-0.01(-0.19%)
Feb 08, 2022
7.653
7.764
7.653
7.690
217,981
+0.04(+0.58%)
Feb 07, 2022
7.668
7.690
7.618
7.645
112,284
+0.02(+0.29%)
Feb 04, 2022
7.616
7.660
7.519
7.623
122,407
+0.00(+0.00%)
Feb 03, 2022
7.734
7.601
7.623
201,950
-0.11(-1.44%)
Feb 02, 2022
7.779
7.794
7.690
7.734
121,010
-0.03(-0.38%)
Feb 01, 2022
7.786
7.824
7.690
7.764
249,276
-0.07(-0.85%)
Jan 31, 2022
7.690
7.853
7.831
173,767
+0.16(+2.03%)
Jan 28, 2022
7.705
7.705
7.497
7.675
200,547
+0.01(+0.10%)
Jan 27, 2022
7.697
7.916
7.631
7.668
200,748
-0.02(-0.29%)
Jan 26, 2022
7.822
7.903
7.668
7.690
147,595
-0.04(-0.48%)
Jan 25, 2022
7.594
7.771
7.506
7.726
250,776
+0.12(+1.55%)
Jan 24, 2022
7.587
7.653
7.286
7.609
370,027
-0.05(-0.67%)
Jan 21, 2022
7.638
7.741
7.601
7.660
317,403
-0.08(-1.05%)
Jan 20, 2022
7.896
7.896
7.719
7.741
144,941
-0.10(-1.22%)
Jan 19, 2022
7.962
7.962
7.815
7.837
226,434
-0.09(-1.11%)
Jan 18, 2022
7.977
7.984
7.874
7.925
254,732
-0.04(-0.55%)
Jan 14, 2022
7.969
0
-0.12(-1.46%)
Jan 13, 2022
8.080
8.146
8.065
8.087
136,286
+0.06(+0.73%)
Jan 12, 2022
8.050
8.102
7.969
8.028
129,771
-0.04(-0.46%)
Jan 11, 2022
7.977
8.080
7.925
8.065
123,855
+0.10(+1.29%)
Jan 10, 2022
7.969
7.999
7.881
7.962
117,558
-0.01(-0.09%)
Jan 07, 2022
7.881
7.969
7.859
7.969
92,349
+0.09(+1.12%)
Jan 06, 2022
7.881
7.925
7.800
7.881
113,576
+0.04(+0.47%)
Jan 05, 2022
7.837
7.991
7.807
7.844
216,594
+0.00(+0.00%)
Jan 04, 2022
7.881
7.947
7.844
7.844
133,705
-0.01(-0.19%)
Jan 03, 2022
7.660
7.881
7.660
7.859
262,773
+0.21(+2.79%)
Dec 31, 2021
7.653
7.785
7.616
7.646
572,291
-0.15(-1.89%)
Dec 30, 2021
7.859
7.907
7.763
7.793
267,093
-0.11(-1.40%)
Dec 29, 2021
7.910
7.925
7.837
7.903
149,263
-0.01(-0.09%)
Dec 28, 2021
7.852
7.969
7.852
7.910
195,564
+0.06(+0.74%)
Dec 27, 2021
7.903
7.910
7.743
7.852
327,408
-0.04(-0.46%)
Dec 23, 2021
7.692
7.961
7.692
7.889
391,333
+0.20(+2.56%)
Dec 22, 2021
7.597
7.765
7.590
7.692
213,916
+0.09(+1.25%)
Dec 21, 2021
7.488
7.684
7.473
7.597
296,037
+0.17(+2.26%)
Dec 20, 2021
7.378
7.486
7.152
7.429
342,688
+0.04(+0.49%)
Dec 17, 2021
7.626
7.626
7.371
7.393
1,396,065
-0.21(-2.78%)
Dec 16, 2021
7.684
7.728
7.590
7.604
444,154
-0.01(-0.10%)
Dec 15, 2021
7.582
7.677
7.480
7.612
393,243
+0.01(+0.19%)
Dec 14, 2021
7.509
7.706
7.509
7.597
451,329
-0.01(-0.10%)
Dec 13, 2021
8.071
8.085
7.437
7.604
985,094
-0.47(-5.78%)
Dec 10, 2021
8.173
8.195
8.042
8.071
153,862
-0.09(-1.16%)
Dec 09, 2021
8.260
8.260
8.100
8.166
203,570
-0.09(-1.15%)
Dec 08, 2021
8.100
8.297
8.027
8.260
287,406
+0.22(+2.72%)
Dec 07, 2021
7.889
8.100
7.874
8.042
301,253
+0.12(+1.57%)
Dec 06, 2021
7.663
7.932
7.648
7.918
343,584
+0.26(+3.33%)
Dec 03, 2021
7.779
7.787
7.626
7.663
319,977
-0.12(-1.59%)
Dec 02, 2021
7.765
7.830
7.619
7.787
314,787
+0.07(+0.95%)
Dec 01, 2021
7.932
7.976
7.692
7.714
387,644
-0.09(-1.12%)
Nov 30, 2021
8.093
8.144
7.750
7.801
655,179
-0.35(-4.29%)
Nov 29, 2021
8.311
8.370
8.078
8.151
331,586
-0.08(-0.97%)
Nov 26, 2021
8.238
8.275
8.029
8.231
297,104
-0.04(-0.52%)
Nov 24, 2021
8.267
8.311
8.238
8.275
211,762
+0.01(+0.17%)
Nov 23, 2021
8.376
8.376
8.188
8.260
270,931
-0.09(-1.12%)
Nov 22, 2021
8.491
8.491
8.347
8.354
299,700
-0.12(-1.45%)
Nov 19, 2021
8.491
8.499
8.441
8.477
119,480
-0.08(-0.93%)
Nov 18, 2021
8.593
8.556
8.484
8.556
278,484
-0.01(-0.17%)
Nov 17, 2021
8.556
8.571
8.499
8.571
166,733
-0.01(-0.08%)
Nov 16, 2021
8.564
8.607
8.528
8.578
154,605
+0.01(+0.08%)
Nov 15, 2021
8.571
8.672
8.542
8.571
144,591
-0.01(-0.17%)
Nov 12, 2021
8.593
8.629
8.549
8.585
137,778
-0.03(-0.34%)
Nov 11, 2021
8.621
8.658
8.593
8.614
146,697
-0.02(-0.25%)
Nov 10, 2021
8.600
8.636
170,021
+0.03(+0.34%)
Nov 09, 2021
8.672
8.679
8.600
8.607
194,915
+0.01(+0.08%)
Nov 08, 2021
8.672
8.708
8.593
8.600
447,850
-0.13(-1.49%)
Nov 05, 2021
8.759
8.817
8.730
8.730
246,313
+0.04(+0.50%)
Nov 04, 2021
8.744
8.817
8.665
8.687
404,188
-0.07(-0.83%)
Nov 03, 2021
8.744
8.831
8.685
8.759
430,711
-0.09(-0.98%)
Nov 02, 2021
8.874
8.874
8.752
8.846
374,936
+0.04(+0.41%)
Nov 01, 2021
8.802
8.889
8.766
8.809
193,153
+0.04(+0.41%)
Oct 29, 2021
8.788
8.809
8.715
8.773
231,359
-0.02(-0.25%)
Oct 28, 2021
8.838
8.860
8.679
8.795
255,889
-0.04(-0.41%)
Oct 27, 2021
8.831
8.860
8.781
8.831
183,885
+0.02(+0.24%)
Oct 26, 2021
8.888
8.810
8.810
350,746
-0.05(-0.57%)
Oct 25, 2021
8.838
8.917
8.817
8.860
368,039
+0.02(+0.24%)
Oct 22, 2021
8.824
8.838
8.767
8.838
174,189
+0.01(+0.16%)
Oct 21, 2021
8.838
8.906
8.781
8.824
408,549
+0.01(+0.08%)
Oct 20, 2021
8.781
8.881
8.759
8.817
464,843
+0.05(+0.57%)
Oct 19, 2021
8.781
8.874
8.716
8.767
607,974
+0.09(+0.99%)
Oct 18, 2021
8.709
8.767
8.566
8.681
905,255
+0.22(+2.54%)
Oct 15, 2021
8.516
8.552
8.465
8.465
131,891
-0.02(-0.25%)
Oct 14, 2021
8.487
8.508
8.458
8.487
81,119
+0.04(+0.51%)
Oct 13, 2021
8.465
8.487
8.351
8.444
178,685
-0.02(-0.25%)
Oct 12, 2021
8.465
8.572
8.401
8.465
244,042
+0.09(+1.11%)
Oct 11, 2021
8.394
8.501
8.372
8.372
152,346
-0.01(-0.17%)
Oct 08, 2021
8.179
8.420
8.179
8.387
189,003
+0.26(+3.17%)
Oct 07, 2021
8.200
8.243
8.129
8.129
67,400
-0.06(-0.70%)
Oct 06, 2021
8.150
8.200
8.071
8.186
54,377
+0.01(+0.09%)
Oct 05, 2021
8.164
8.245
8.143
8.179
82,673
+0.04(+0.44%)
Oct 04, 2021
8.064
8.207
8.064
8.143
114,895
+0.11(+1.34%)
Oct 01, 2021
8.014
8.122
7.978
8.035
91,902
+0.04(+0.45%)
Sep 30, 2021
8.064
8.127
8.000
8.000
126,402
-0.05(-0.62%)
Sep 29, 2021
8.035
8.129
7.885
8.050
188,971
-0.06(-0.71%)
Sep 28, 2021
8.240
8.247
8.093
8.107
223,055
-0.12(-1.44%)
Sep 27, 2021
8.198
8.288
8.177
8.226
151,505
+0.00(+0.00%)
Sep 24, 2021
8.205
8.351
8.205
8.226
195,911
+0.03(+0.43%)
Sep 23, 2021
8.226
8.226
8.163
8.191
150,116
+0.06(+0.77%)
Sep 22, 2021
8.135
8.205
8.086
8.128
170,049
+0.04(+0.52%)
Sep 21, 2021
8.023
8.128
7.977
8.086
116,922
+0.14(+1.76%)
Sep 20, 2021
7.919
8.016
7.919
7.946
190,150
-0.08(-0.96%)
Sep 17, 2021
8.016
8.114
7.981
8.023
393,609
+0.05(+0.61%)
Sep 16, 2021
7.981
8.055
7.926
7.974
147,799
+0.01(+0.18%)
Sep 15, 2021
7.926
7.960
7.884
7.960
141,007
+0.07(+0.88%)
Sep 14, 2021
8.030
8.030
7.863
7.891
103,972
-0.03(-0.44%)
Sep 13, 2021
7.891
7.933
7.842
7.926
112,502
+0.03(+0.44%)
Sep 10, 2021
7.919
7.919
7.821
7.891
75,520
-0.01(-0.09%)
Sep 09, 2021
7.891
7.988
7.891
7.898
91,769
-0.01(-0.18%)
Sep 08, 2021
7.960
7.988
7.891
7.912
96,585
-0.05(-0.61%)
Sep 07, 2021
8.002
8.030
7.946
7.960
87,637
-0.02(-0.26%)
Sep 03, 2021
8.037
8.037
7.974
7.981
79,060
-0.04(-0.52%)
Sep 02, 2021
8.093
8.093
8.009
8.023
161,997
-0.08(-0.95%)
Sep 01, 2021
8.016
8.135
7.995
8.100
179,199
+0.06(+0.78%)
Aug 31, 2021
7.967
8.079
7.967
8.037
128,361
+0.07(+0.88%)
Aug 30, 2021
7.974
8.016
7.912
7.967
162,751
-0.01(-0.18%)
Aug 27, 2021
7.960
8.030
7.905
7.981
115,521
+0.06(+0.70%)
Aug 26, 2021
7.974
7.988
7.926
7.926
110,509
-0.02(-0.26%)
Aug 25, 2021
7.898
7.974
7.877
7.946
121,618
+0.04(+0.53%)
Aug 24, 2021
7.821
7.960
7.811
7.905
223,323
+0.10(+1.34%)
Aug 23, 2021
7.751
7.810
7.751
7.800
105,329
+0.08(+0.99%)
Aug 20, 2021
7.660
7.779
7.658
7.723
138,801
+0.03(+0.36%)
Aug 19, 2021
7.709
7.751
7.632
7.695
283,416
-0.06(-0.72%)
Aug 18, 2021
7.863
7.926
7.737
7.751
312,016
-0.12(-1.51%)
Aug 17, 2021
7.919
7.919
7.779
7.870
178,626
-0.04(-0.53%)
Aug 16, 2021
7.974
7.981
7.822
7.912
117,573
-0.04(-0.53%)
Aug 13, 2021
7.939
7.981
7.912
7.953
122,299
+0.02(+0.26%)
Aug 12, 2021
7.891
7.946
7.842
7.933
111,940
+0.07(+0.89%)
Aug 11, 2021
7.744
7.919
7.702
7.863
246,067
+0.13(+1.62%)
Aug 10, 2021
7.695
7.772
7.688
7.737
425,833
+0.03(+0.36%)
Aug 09, 2021
7.814
7.814
7.674
7.709
337,442
-0.08(-1.08%)
Aug 06, 2021
7.793
7.800
7.702
7.793
149,681
+0.08(+1.00%)
Aug 05, 2021
7.695
7.800
7.695
7.716
113,019
+0.01(+0.18%)
Aug 04, 2021
7.702
7.737
7.646
7.702
224,382
-0.01(-0.18%)
Aug 03, 2021
7.793
7.835
7.583
7.716
330,836
-0.12(-1.52%)
Aug 02, 2021
7.779
7.926
7.772
7.835
118,271
+0.06(+0.81%)
Jul 30, 2021
7.835
7.894
7.730
7.772
112,425
-0.06(-0.80%)
Jul 29, 2021
7.821
7.926
7.796
7.835
165,518
+0.04(+0.54%)
Jul 28, 2021
7.786
7.856
7.695
7.793
144,096
+0.05(+0.63%)
Jul 27, 2021
7.800
7.856
7.690
7.744
137,382
-0.08(-0.98%)
Jul 26, 2021
7.751
7.877
7.751
7.821
147,438
+0.10(+1.36%)
Jul 23, 2021
7.765
7.782
7.660
7.716
143,116
-0.02(-0.27%)
Jul 22, 2021
7.926
7.926
7.734
7.737
219,798
-0.17(-2.12%)
Jul 21, 2021
7.877
8.044
7.842
7.905
250,913
+0.09(+1.16%)
Jul 20, 2021
7.646
7.821
7.611
7.814
435,195
+0.17(+2.29%)
Jul 19, 2021
7.611
7.646
7.479
7.639
450,313
-0.05(-0.64%)
Jul 16, 2021
7.709
7.765
7.611
7.688
458,528
+0.01(+0.18%)
Jul 15, 2021
7.667
7.702
7.597
7.674
433,889
+0.01(+0.18%)
Jul 14, 2021
7.821
7.918
7.639
7.660
513,422
-0.14(-1.79%)
Jul 13, 2021
8.009
8.009
7.758
7.800
628,125
-0.24(-3.04%)
Jul 12, 2021
8.044
8.107
7.953
8.044
246,754
-0.04(-0.52%)
Jul 09, 2021
7.814
8.114
7.807
8.086
396,881
+0.36(+4.61%)
Jul 08, 2021
7.835
7.849
7.646
7.730
477,822
-0.14(-1.77%)
Jul 07, 2021
8.044
8.065
7.835
7.870
551,984
-0.17(-2.17%)
Jul 06, 2021
8.177
8.184
7.981
8.044
479,071
-0.13(-1.62%)
Jul 02, 2021
8.317
8.317
8.163
8.177
241,483
-0.10(-1.18%)
Jul 01, 2021
8.219
8.303
8.212
8.275
315,576
+0.06(+0.68%)
Jun 30, 2021
8.226
8.257
8.107
8.219
509,759
-0.06(-0.68%)
Jun 29, 2021
8.317
8.338
8.142
8.275
628,111
+0.02(+0.25%)
Jun 28, 2021
8.512
8.560
8.130
8.254
1,150,105
-0.26(-3.04%)
Jun 25, 2021
8.601
8.621
8.492
8.512
2,226,948
-0.08(-0.95%)
Jun 24, 2021
8.594
8.635
8.519
8.594
367,889
+0.04(+0.48%)
Jun 23, 2021
8.526
8.649
8.451
8.553
547,210
+0.06(+0.72%)
Jun 22, 2021
8.635
8.690
8.397
8.492
939,539
-0.21(-2.43%)
Jun 21, 2021
8.737
8.778
8.662
8.703
353,553
-0.01(-0.08%)
Jun 18, 2021
8.778
8.907
8.683
8.710
655,039
-0.10(-1.16%)
Jun 17, 2021
8.758
8.887
8.587
8.812
677,306
+0.02(+0.23%)
Jun 16, 2021
8.792
8.880
8.751
8.792
673,051
+0.08(+0.94%)
Jun 15, 2021
8.867
8.982
8.710
8.710
3,022,079
-0.67(-7.12%)
Jun 14, 2021
9.275
9.480
9.248
9.377
333,017
+0.20(+2.15%)
Jun 11, 2021
9.132
9.194
9.003
9.180
231,537
+0.04(+0.45%)
Jun 10, 2021
8.799
9.248
8.785
9.139
560,477
+0.38(+4.35%)
Jun 09, 2021
8.724
8.805
8.717
8.758
77,170
+0.03(+0.39%)
Jun 08, 2021
8.751
8.785
8.676
8.724
107,760
+0.01(+0.16%)
Jun 07, 2021
8.628
8.717
8.582
8.710
72,240
+0.12(+1.35%)
Jun 04, 2021
8.547
8.615
8.519
8.594
72,860
+0.06(+0.72%)
Jun 03, 2021
8.499
8.541
8.478
8.533
58,760
-0.01(-0.08%)
Jun 02, 2021
8.485
8.553
8.478
8.540
114,127
+0.05(+0.64%)
Jun 01, 2021
8.397
8.485
8.356
8.485
86,822
+0.13(+1.55%)
May 28, 2021
8.410
8.410
8.329
8.356
63,129
-0.03(-0.41%)
May 27, 2021
8.410
8.410
8.349
8.390
62,813
+0.00(+0.00%)
May 26, 2021
8.376
8.417
8.376
8.390
45,070
+0.01(+0.16%)
May 25, 2021
8.417
8.465
8.376
8.376
99,333
-0.05(-0.57%)
May 24, 2021
8.383
8.444
8.369
8.424
60,001
+0.04(+0.49%)
May 21, 2021
8.472
8.472
8.356
8.383
107,439
-0.02(-0.24%)
May 20, 2021
8.342
8.475
8.254
8.404
124,743
+0.07(+0.82%)
May 19, 2021
8.267
8.342
8.206
8.335
107,546
+0.06(+0.74%)
May 18, 2021
8.267
8.329
8.240
8.274
45,704
+0.01(+0.16%)
May 17, 2021
8.131
8.274
8.131
8.261
59,450
+0.08(+1.00%)
May 14, 2021
7.981
8.250
7.954
8.179
137,675
+0.22(+2.83%)
May 13, 2021
7.777
7.981
7.777
7.954
87,071
+0.15(+1.92%)
May 12, 2021
8.131
8.155
7.784
7.804
201,863
-0.33(-4.10%)
May 11, 2021
8.220
8.220
8.118
8.138
115,333
-0.05(-0.58%)
May 10, 2021
8.247
8.336
8.179
8.186
130,193
-0.07(-0.83%)
May 07, 2021
8.233
8.322
8.233
8.254
56,587
-0.01(-0.08%)
May 06, 2021
8.226
8.274
8.179
8.261
81,243
+0.01(+0.08%)
May 05, 2021
8.233
8.281
8.172
8.254
147,845
+0.03(+0.33%)
May 04, 2021
8.615
8.615
8.213
8.226
250,139
-0.39(-4.51%)
May 03, 2021
8.587
8.642
8.472
8.615
132,342
+0.14(+1.69%)
Apr 30, 2021
8.492
8.492
8.424
8.472
79,588
-0.01(-0.16%)
Apr 29, 2021
8.540
8.567
8.472
8.485
82,187
-0.05(-0.64%)
Apr 28, 2021
8.506
8.550
8.478
8.540
103,217
+0.04(+0.48%)
Apr 27, 2021
8.444
8.533
8.376
8.499
205,455
+0.12(+1.38%)
Apr 26, 2021
8.376
8.465
8.315
8.383
129,444
+0.08(+0.98%)
Apr 23, 2021
8.247
8.356
8.247
8.301
75,183
+0.08(+0.99%)
Apr 22, 2021
8.186
8.281
8.186
8.220
50,389
+0.02(+0.25%)
Apr 21, 2021
8.199
8.261
8.172
8.199
142,903
-0.04(-0.50%)
Apr 20, 2021
8.220
8.264
8.172
8.240
79,491
+0.03(+0.33%)
Apr 19, 2021
8.254
8.267
8.179
8.213
120,199
-0.06(-0.74%)
Apr 16, 2021
8.335
8.342
8.274
8.274
86,637
-0.03(-0.33%)
Apr 15, 2021
8.349
8.349
8.274
8.301
102,897
+0.00(+0.00%)
Apr 14, 2021
8.349
8.417
8.281
8.301
82,794
-0.09(-1.06%)
Apr 13, 2021
8.369
8.390
8.308
8.390
60,740
+0.02(+0.24%)
Apr 12, 2021
8.356
8.383
8.274
8.369
86,330
+0.01(+0.08%)
Apr 09, 2021
8.383
8.383
8.295
8.363
72,246
-0.01(-0.16%)
Apr 08, 2021
8.267
8.383
8.261
8.376
67,809
+0.09(+1.07%)
Apr 07, 2021
8.288
8.342
8.251
8.288
140,399
-0.03(-0.33%)
Apr 06, 2021
8.281
8.335
8.206
8.315
117,461
+0.04(+0.49%)
Apr 05, 2021
8.458
8.492
8.165
8.274
254,647
-0.12(-1.46%)
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.