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
)
7.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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
7.745
7.775
7.668
7.737
140,233
+0.04(+0.50%)
Mar 30, 2022
7.860
7.860
7.637
7.699
278,474
-0.16(-2.05%)
Mar 29, 2022
7.784
7.875
7.784
7.860
162,673
+0.11(+1.37%)
Mar 28, 2022
7.730
7.761
7.639
7.753
194,170
+0.10(+1.29%)
Mar 25, 2022
7.693
7.719
7.601
7.655
150,313
+0.00(+0.00%)
Mar 24, 2022
7.624
7.685
7.556
7.655
200,520
+0.08(+1.00%)
Mar 23, 2022
7.594
7.601
7.503
7.579
168,989
+0.08(+1.01%)
Mar 22, 2022
7.472
7.517
7.442
7.503
105,387
+0.10(+1.33%)
Mar 21, 2022
7.487
7.525
7.358
7.404
157,858
-0.06(-0.81%)
Mar 18, 2022
7.442
7.465
7.298
7.465
191,377
+0.14(+1.97%)
Mar 17, 2022
7.229
7.351
7.222
7.320
141,660
+0.10(+1.37%)
Mar 16, 2022
7.199
7.237
7.138
7.222
149,124
+0.11(+1.60%)
Mar 15, 2022
7.237
7.305
7.108
7.108
147,171
-0.13(-1.78%)
Mar 14, 2022
7.298
7.366
7.222
7.237
146,111
-0.11(-1.55%)
Mar 11, 2022
7.404
7.444
7.320
7.351
139,533
-0.03(-0.41%)
Mar 10, 2022
7.252
7.396
7.252
7.381
95,060
+0.02(+0.21%)
Mar 09, 2022
7.320
7.480
7.320
7.366
130,780
+0.15(+2.11%)
Mar 08, 2022
7.214
7.252
6.986
7.214
272,371
-0.08(-1.04%)
Mar 07, 2022
7.313
7.374
7.229
7.290
224,124
-0.10(-1.34%)
Mar 04, 2022
7.442
7.449
7.313
7.389
169,987
-0.09(-1.22%)
Mar 03, 2022
7.427
7.480
7.366
7.480
122,577
+0.11(+1.44%)
Mar 02, 2022
7.214
7.427
7.214
7.374
145,558
+0.09(+1.25%)
Mar 01, 2022
7.343
7.343
7.138
7.282
164,851
-0.04(-0.52%)
Feb 28, 2022
7.358
7.414
7.267
7.320
172,678
-0.08(-1.13%)
Feb 25, 2022
7.298
7.449
7.336
7.404
262,975
+0.16(+2.20%)
Feb 24, 2022
6.764
7.297
6.692
7.244
283,001
+0.03(+0.42%)
Feb 23, 2022
7.440
7.508
7.184
7.214
221,054
-0.16(-2.14%)
Feb 22, 2022
7.515
7.515
7.335
7.372
266,253
-0.17(-2.29%)
Feb 18, 2022
7.545
0
-0.09(-1.18%)
Feb 17, 2022
7.680
7.728
7.590
7.635
138,014
-0.05(-0.68%)
Feb 16, 2022
7.688
7.702
7.631
7.688
94,541
+0.05(+0.59%)
Feb 15, 2022
7.673
7.694
7.614
7.643
145,496
-0.01(-0.10%)
Feb 14, 2022
7.628
7.695
7.605
7.650
131,432
-0.06(-0.78%)
Feb 11, 2022
7.740
7.793
7.658
7.710
187,362
-0.02(-0.29%)
Feb 10, 2022
7.778
7.883
7.680
7.733
247,422
-0.03(-0.39%)
Feb 09, 2022
7.831
7.891
7.755
7.763
117,680
-0.02(-0.19%)
Feb 08, 2022
7.740
7.853
7.740
7.778
215,511
+0.05(+0.58%)
Feb 07, 2022
7.755
7.778
7.705
7.733
111,012
+0.02(+0.29%)
Feb 04, 2022
7.703
7.748
7.605
7.710
121,020
+0.00(+0.00%)
Feb 03, 2022
7.823
7.688
7.710
199,661
-0.11(-1.44%)
Feb 02, 2022
7.868
7.883
7.778
7.823
119,639
-0.03(-0.38%)
Feb 01, 2022
7.876
7.913
7.778
7.853
246,452
-0.07(-0.85%)
Jan 31, 2022
7.778
7.943
7.921
171,798
+0.16(+2.03%)
Jan 28, 2022
7.793
7.793
7.583
7.763
198,275
+0.01(+0.10%)
Jan 27, 2022
7.785
8.007
7.718
7.755
198,473
-0.02(-0.29%)
Jan 26, 2022
7.912
7.994
7.755
7.778
145,923
-0.04(-0.48%)
Jan 25, 2022
7.681
7.860
7.592
7.815
247,934
+0.12(+1.55%)
Jan 24, 2022
7.674
7.741
7.370
7.696
365,834
-0.05(-0.67%)
Jan 21, 2022
7.726
7.830
7.689
7.748
313,806
-0.08(-1.05%)
Jan 20, 2022
7.986
7.986
7.808
7.830
143,299
-0.10(-1.22%)
Jan 19, 2022
8.053
8.053
7.904
7.927
223,868
-0.09(-1.11%)
Jan 18, 2022
8.068
8.076
7.964
8.016
251,845
-0.04(-0.55%)
Jan 14, 2022
8.061
0
-0.12(-1.46%)
Jan 13, 2022
8.172
8.239
8.157
8.180
134,741
+0.06(+0.73%)
Jan 12, 2022
8.143
8.195
8.061
8.120
128,300
-0.04(-0.46%)
Jan 11, 2022
8.068
8.172
8.016
8.157
122,452
+0.10(+1.29%)
Jan 10, 2022
8.061
8.090
7.971
8.053
116,226
-0.01(-0.09%)
Jan 07, 2022
7.971
8.061
7.949
8.061
91,303
+0.09(+1.12%)
Jan 06, 2022
7.971
8.016
7.889
7.971
112,289
+0.04(+0.47%)
Jan 05, 2022
7.927
8.083
7.897
7.934
214,139
+0.00(+0.00%)
Jan 04, 2022
7.971
8.038
7.934
7.934
132,190
-0.01(-0.19%)
Jan 03, 2022
7.748
7.971
7.748
7.949
259,795
+0.22(+2.79%)
Dec 31, 2021
7.741
7.875
7.703
7.733
565,807
-0.15(-1.89%)
Dec 30, 2021
7.949
7.998
7.852
7.882
264,066
-0.11(-1.40%)
Dec 29, 2021
8.001
8.016
7.927
7.994
147,571
-0.01(-0.09%)
Dec 28, 2021
7.942
8.060
7.942
8.001
193,348
+0.06(+0.74%)
Dec 27, 2021
7.994
8.001
7.832
7.942
323,698
-0.04(-0.46%)
Dec 23, 2021
7.780
8.052
7.780
7.979
386,899
+0.20(+2.56%)
Dec 22, 2021
7.684
7.854
7.677
7.780
211,492
+0.10(+1.25%)
Dec 21, 2021
7.573
7.772
7.559
7.684
292,682
+0.17(+2.26%)
Dec 20, 2021
7.463
7.572
7.234
7.514
338,805
+0.04(+0.49%)
Dec 17, 2021
7.714
7.714
7.455
7.478
1,380,246
-0.21(-2.78%)
Dec 16, 2021
7.772
7.817
7.677
7.691
439,121
-0.01(-0.10%)
Dec 15, 2021
7.669
7.765
7.566
7.699
388,787
+0.01(+0.19%)
Dec 14, 2021
7.596
7.794
7.596
7.684
446,214
-0.01(-0.10%)
Dec 13, 2021
8.163
8.178
7.522
7.691
973,932
-0.47(-5.78%)
Dec 10, 2021
8.267
8.289
8.134
8.163
152,118
-0.10(-1.16%)
Dec 09, 2021
8.355
8.355
8.193
8.259
201,264
-0.10(-1.15%)
Dec 08, 2021
8.193
8.392
8.119
8.355
284,149
+0.22(+2.72%)
Dec 07, 2021
7.979
8.193
7.964
8.134
297,840
+0.13(+1.57%)
Dec 06, 2021
7.750
8.023
7.736
8.008
339,690
+0.26(+3.33%)
Dec 03, 2021
7.868
7.876
7.714
7.750
316,351
-0.13(-1.59%)
Dec 02, 2021
7.854
7.920
7.706
7.876
311,220
+0.07(+0.95%)
Dec 01, 2021
8.023
8.067
7.780
7.802
383,251
-0.09(-1.12%)
Nov 30, 2021
8.185
8.237
7.839
7.890
647,755
-0.35(-4.29%)
Nov 29, 2021
8.407
8.466
8.171
8.244
327,829
-0.08(-0.97%)
Nov 26, 2021
8.333
8.369
8.121
8.326
293,737
-0.04(-0.52%)
Nov 24, 2021
8.362
8.406
8.333
8.369
209,363
+0.01(+0.17%)
Nov 23, 2021
8.472
8.472
8.282
8.355
267,861
-0.10(-1.12%)
Nov 22, 2021
8.589
8.589
8.443
8.450
296,304
-0.12(-1.45%)
Nov 19, 2021
8.589
8.596
8.538
8.574
118,126
-0.08(-0.93%)
Nov 18, 2021
8.691
8.655
8.581
8.655
275,328
-0.01(-0.17%)
Nov 17, 2021
8.655
8.669
8.596
8.669
164,844
-0.01(-0.08%)
Nov 16, 2021
8.662
8.706
8.625
8.676
152,853
+0.01(+0.08%)
Nov 15, 2021
8.669
8.771
8.640
8.669
142,952
-0.01(-0.17%)
Nov 12, 2021
8.691
8.728
8.647
8.684
136,217
-0.03(-0.34%)
Nov 11, 2021
8.720
8.757
8.691
8.713
145,034
-0.02(-0.25%)
Nov 10, 2021
8.698
8.735
168,095
+0.03(+0.34%)
Nov 09, 2021
8.771
8.779
8.698
8.706
192,706
+0.01(+0.08%)
Nov 08, 2021
8.771
8.808
8.691
8.698
442,775
-0.13(-1.49%)
Nov 05, 2021
8.859
8.918
8.830
8.830
243,522
+0.04(+0.50%)
Nov 04, 2021
8.845
8.918
8.764
8.786
399,608
-0.07(-0.83%)
Nov 03, 2021
8.845
8.932
8.785
8.859
425,830
-0.09(-0.98%)
Nov 02, 2021
8.976
8.976
8.852
8.947
370,687
+0.04(+0.41%)
Nov 01, 2021
8.903
8.991
8.866
8.910
190,965
+0.04(+0.41%)
Oct 29, 2021
8.888
8.910
8.815
8.874
228,737
-0.02(-0.25%)
Oct 28, 2021
8.940
8.962
8.779
8.896
252,989
-0.04(-0.41%)
Oct 27, 2021
8.932
8.961
8.882
8.932
181,801
+0.02(+0.24%)
Oct 26, 2021
8.990
8.911
8.911
346,771
-0.05(-0.57%)
Oct 25, 2021
8.940
9.019
8.918
8.961
363,869
+0.02(+0.24%)
Oct 22, 2021
8.925
8.940
8.867
8.940
172,215
+0.01(+0.16%)
Oct 21, 2021
8.940
9.008
8.882
8.925
403,920
+0.01(+0.08%)
Oct 20, 2021
8.882
8.983
8.860
8.918
459,576
+0.05(+0.57%)
Oct 19, 2021
8.882
8.976
8.816
8.867
601,085
+0.09(+0.99%)
Oct 18, 2021
8.809
8.867
8.664
8.780
894,997
+0.22(+2.54%)
Oct 15, 2021
8.613
8.650
8.563
8.563
130,397
-0.02(-0.25%)
Oct 14, 2021
8.584
8.606
8.555
8.584
80,200
+0.04(+0.51%)
Oct 13, 2021
8.563
8.584
8.447
8.541
176,660
-0.02(-0.25%)
Oct 12, 2021
8.563
8.671
8.497
8.563
241,276
+0.09(+1.11%)
Oct 11, 2021
8.490
8.599
8.468
8.468
150,620
-0.01(-0.17%)
Oct 08, 2021
8.273
8.517
8.272
8.483
186,861
+0.26(+3.17%)
Oct 07, 2021
8.294
8.338
8.222
8.222
66,636
-0.06(-0.70%)
Oct 06, 2021
8.243
8.294
8.164
8.280
53,761
+0.01(+0.09%)
Oct 05, 2021
8.258
8.339
8.236
8.273
81,736
+0.04(+0.44%)
Oct 04, 2021
8.156
8.302
8.156
8.236
113,593
+0.11(+1.34%)
Oct 01, 2021
8.106
8.216
8.069
8.127
90,860
+0.04(+0.45%)
Sep 30, 2021
8.156
8.220
8.091
8.091
124,970
-0.05(-0.62%)
Sep 29, 2021
8.127
8.222
7.975
8.142
186,830
-0.06(-0.71%)
Sep 28, 2021
8.334
8.341
8.186
8.200
220,527
-0.12(-1.44%)
Sep 27, 2021
8.292
8.383
8.271
8.320
149,788
+0.00(+0.00%)
Sep 24, 2021
8.299
8.447
8.299
8.320
193,691
+0.04(+0.43%)
Sep 23, 2021
8.320
8.320
8.257
8.285
148,415
+0.06(+0.77%)
Sep 22, 2021
8.228
8.299
8.179
8.221
168,122
+0.04(+0.52%)
Sep 21, 2021
8.115
8.221
8.069
8.179
115,597
+0.14(+1.76%)
Sep 20, 2021
8.009
8.108
8.009
8.038
187,995
-0.08(-0.96%)
Sep 17, 2021
8.108
8.207
8.073
8.115
389,148
+0.05(+0.61%)
Sep 16, 2021
8.073
8.147
8.016
8.066
146,124
+0.01(+0.18%)
Sep 15, 2021
8.016
8.052
7.974
8.052
139,409
+0.07(+0.88%)
Sep 14, 2021
8.122
8.122
7.953
7.981
102,793
-0.04(-0.44%)
Sep 13, 2021
7.981
8.023
7.932
8.016
111,228
+0.04(+0.44%)
Sep 10, 2021
8.009
8.009
7.910
7.981
74,665
-0.01(-0.09%)
Sep 09, 2021
7.981
8.080
7.981
7.988
90,729
-0.01(-0.18%)
Sep 08, 2021
8.052
8.080
7.981
8.002
95,490
-0.05(-0.61%)
Sep 07, 2021
8.094
8.122
8.038
8.052
86,644
-0.02(-0.26%)
Sep 03, 2021
8.129
8.129
8.066
8.073
78,165
-0.04(-0.52%)
Sep 02, 2021
8.186
8.186
8.101
8.115
160,161
-0.08(-0.95%)
Sep 01, 2021
8.108
8.228
8.087
8.193
177,168
+0.06(+0.78%)
Aug 31, 2021
8.059
8.172
8.059
8.129
126,907
+0.07(+0.88%)
Aug 30, 2021
8.066
8.108
8.002
8.059
160,907
-0.01(-0.18%)
Aug 27, 2021
8.052
8.122
7.995
8.073
114,212
+0.06(+0.70%)
Aug 26, 2021
8.066
8.080
8.016
8.016
109,257
-0.02(-0.26%)
Aug 25, 2021
7.988
8.066
7.967
8.038
120,240
+0.04(+0.53%)
Aug 24, 2021
7.910
8.052
7.901
7.995
220,792
+0.11(+1.34%)
Aug 23, 2021
7.840
7.900
7.840
7.889
104,136
+0.08(+0.99%)
Aug 20, 2021
7.748
7.868
7.746
7.812
137,228
+0.03(+0.36%)
Aug 19, 2021
7.797
7.840
7.720
7.783
280,204
-0.06(-0.72%)
Aug 18, 2021
7.953
8.016
7.826
7.840
308,480
-0.12(-1.51%)
Aug 17, 2021
8.009
8.009
7.868
7.960
176,602
-0.04(-0.53%)
Aug 16, 2021
8.066
8.073
7.912
8.002
116,241
-0.04(-0.53%)
Aug 13, 2021
8.030
8.073
8.002
8.045
120,913
+0.02(+0.26%)
Aug 12, 2021
7.981
8.038
7.932
8.023
110,671
+0.07(+0.89%)
Aug 11, 2021
7.833
8.009
7.790
7.953
243,279
+0.13(+1.62%)
Aug 10, 2021
7.783
7.861
7.776
7.826
421,008
+0.03(+0.36%)
Aug 09, 2021
7.903
7.903
7.762
7.797
333,619
-0.08(-1.08%)
Aug 06, 2021
7.882
7.889
7.790
7.882
147,985
+0.08(+1.00%)
Aug 05, 2021
7.783
7.889
7.783
7.804
111,739
+0.01(+0.18%)
Aug 04, 2021
7.790
7.826
7.734
7.790
221,840
-0.01(-0.18%)
Aug 03, 2021
7.882
7.925
7.670
7.804
327,087
-0.12(-1.52%)
Aug 02, 2021
7.868
8.016
7.861
7.925
116,931
+0.06(+0.81%)
Jul 30, 2021
7.925
7.985
7.819
7.861
111,151
-0.06(-0.80%)
Jul 29, 2021
7.910
8.016
7.886
7.925
163,643
+0.04(+0.54%)
Jul 28, 2021
7.875
7.946
7.783
7.882
142,463
+0.05(+0.63%)
Jul 27, 2021
7.889
7.946
7.778
7.833
135,825
-0.08(-0.98%)
Jul 26, 2021
7.840
7.967
7.840
7.910
145,767
+0.11(+1.36%)
Jul 23, 2021
7.854
7.871
7.748
7.804
141,494
-0.02(-0.27%)
Jul 22, 2021
8.016
8.016
7.822
7.826
217,308
-0.17(-2.12%)
Jul 21, 2021
7.967
8.136
7.932
7.995
248,070
+0.09(+1.16%)
Jul 20, 2021
7.734
7.910
7.699
7.903
430,263
+0.18(+2.29%)
Jul 19, 2021
7.699
7.734
7.564
7.727
445,211
-0.05(-0.64%)
Jul 16, 2021
7.797
7.854
7.699
7.776
453,332
+0.01(+0.18%)
Jul 15, 2021
7.755
7.790
7.684
7.762
428,972
+0.01(+0.18%)
Jul 14, 2021
7.910
8.009
7.727
7.748
507,605
-0.14(-1.79%)
Jul 13, 2021
8.101
8.101
7.847
7.889
621,007
-0.25(-3.04%)
Jul 12, 2021
8.136
8.200
8.045
8.136
243,958
-0.04(-0.52%)
Jul 09, 2021
7.903
8.207
7.896
8.179
392,384
+0.36(+4.61%)
Jul 08, 2021
7.925
7.939
7.734
7.819
472,408
-0.14(-1.77%)
Jul 07, 2021
8.136
8.158
7.925
7.960
545,729
-0.18(-2.17%)
Jul 06, 2021
8.271
8.278
8.073
8.136
473,642
-0.13(-1.62%)
Jul 02, 2021
8.412
8.412
8.257
8.271
238,747
-0.10(-1.18%)
Jul 01, 2021
8.313
8.398
8.306
8.370
312,000
+0.06(+0.68%)
Jun 30, 2021
8.320
8.352
8.200
8.313
503,983
-0.06(-0.68%)
Jun 29, 2021
8.412
8.433
8.235
8.370
620,993
+0.02(+0.25%)
Jun 28, 2021
8.610
8.658
8.224
8.348
1,137,073
-0.26(-3.04%)
Jun 25, 2021
8.700
8.720
8.589
8.610
2,201,714
-0.08(-0.95%)
Jun 24, 2021
8.693
8.734
8.617
8.693
363,721
+0.04(+0.48%)
Jun 23, 2021
8.624
8.748
8.548
8.651
541,009
+0.06(+0.72%)
Jun 22, 2021
8.734
8.789
8.493
8.589
928,892
-0.21(-2.43%)
Jun 21, 2021
8.837
8.879
8.762
8.803
349,547
-0.01(-0.08%)
Jun 18, 2021
8.879
9.010
8.782
8.810
647,617
-0.10(-1.16%)
Jun 17, 2021
8.858
8.989
8.686
8.913
669,632
+0.02(+0.23%)
Jun 16, 2021
8.892
8.982
8.851
8.892
665,424
+0.08(+0.94%)
Jun 15, 2021
8.968
9.085
8.810
8.810
2,987,835
-0.68(-7.12%)
Jun 14, 2021
9.382
9.588
9.354
9.485
329,244
+0.20(+2.15%)
Jun 11, 2021
9.237
9.299
9.106
9.285
228,913
+0.04(+0.45%)
Jun 10, 2021
8.899
9.354
8.886
9.244
554,126
+0.39(+4.35%)
Jun 09, 2021
8.824
8.906
8.817
8.858
76,295
+0.03(+0.39%)
Jun 08, 2021
8.851
8.886
8.775
8.824
106,539
+0.01(+0.16%)
Jun 07, 2021
8.727
8.817
8.680
8.810
71,422
+0.12(+1.35%)
Jun 04, 2021
8.645
8.713
8.617
8.693
72,034
+0.06(+0.72%)
Jun 03, 2021
8.596
8.639
8.576
8.631
58,094
-0.01(-0.08%)
Jun 02, 2021
8.583
8.651
8.576
8.638
112,834
+0.06(+0.64%)
Jun 01, 2021
8.493
8.583
8.452
8.583
85,838
+0.13(+1.55%)
May 28, 2021
8.507
8.507
8.424
8.452
62,413
-0.03(-0.41%)
May 27, 2021
8.507
8.507
8.445
8.486
62,101
+0.00(+0.00%)
May 26, 2021
8.472
8.514
8.472
8.486
44,559
+0.01(+0.16%)
May 25, 2021
8.514
8.562
8.472
8.472
98,207
-0.05(-0.57%)
May 24, 2021
8.479
8.541
8.465
8.521
59,321
+0.04(+0.49%)
May 21, 2021
8.569
8.569
8.452
8.479
106,221
-0.02(-0.24%)
May 20, 2021
8.438
8.572
8.348
8.500
123,329
+0.07(+0.82%)
May 19, 2021
8.362
8.438
8.300
8.431
106,327
+0.06(+0.74%)
May 18, 2021
8.362
8.424
8.335
8.369
45,186
+0.01(+0.16%)
May 17, 2021
8.224
8.369
8.224
8.355
58,777
+0.08(+1.00%)
May 14, 2021
8.073
8.345
8.045
8.273
136,115
+0.23(+2.83%)
May 13, 2021
7.866
8.073
7.866
8.045
86,085
+0.15(+1.92%)
May 12, 2021
8.224
8.248
7.873
7.894
199,576
-0.34(-4.10%)
May 11, 2021
8.314
8.314
8.211
8.231
114,026
-0.05(-0.58%)
May 10, 2021
8.341
8.432
8.273
8.279
128,718
-0.07(-0.83%)
May 07, 2021
8.328
8.417
8.328
8.348
55,946
-0.01(-0.08%)
May 06, 2021
8.321
8.369
8.273
8.355
80,323
+0.01(+0.08%)
May 05, 2021
8.328
8.376
8.266
8.348
146,170
+0.03(+0.33%)
May 04, 2021
8.713
8.713
8.307
8.321
247,305
-0.39(-4.51%)
May 03, 2021
8.686
8.741
8.569
8.713
130,842
+0.14(+1.69%)
Apr 30, 2021
8.589
8.589
8.521
8.569
78,686
-0.01(-0.16%)
Apr 29, 2021
8.638
8.665
8.569
8.583
81,256
-0.06(-0.64%)
Apr 28, 2021
8.603
8.648
8.576
8.638
102,047
+0.04(+0.48%)
Apr 27, 2021
8.541
8.631
8.472
8.596
203,127
+0.12(+1.38%)
Apr 26, 2021
8.472
8.562
8.410
8.479
127,978
+0.08(+0.98%)
Apr 23, 2021
8.341
8.452
8.341
8.397
74,331
+0.08(+0.99%)
Apr 22, 2021
8.279
8.376
8.279
8.314
49,818
+0.02(+0.25%)
Apr 21, 2021
8.293
8.355
8.266
8.293
141,283
-0.04(-0.50%)
Apr 20, 2021
8.314
8.359
8.266
8.335
78,591
+0.03(+0.33%)
Apr 19, 2021
8.348
8.362
8.273
8.307
118,837
-0.06(-0.74%)
Apr 16, 2021
8.431
8.438
8.369
8.369
85,655
-0.03(-0.33%)
Apr 15, 2021
8.445
8.445
8.369
8.397
101,731
+0.00(+0.00%)
Apr 14, 2021
8.445
8.514
8.376
8.397
81,856
-0.09(-1.06%)
Apr 13, 2021
8.465
8.486
8.403
8.486
60,051
+0.02(+0.24%)
Apr 12, 2021
8.452
8.479
8.369
8.465
85,352
+0.01(+0.08%)
Apr 09, 2021
8.479
8.479
8.390
8.459
71,428
-0.01(-0.16%)
Apr 08, 2021
8.362
8.479
8.355
8.472
67,040
+0.09(+1.07%)
Apr 07, 2021
8.383
8.438
8.346
8.383
138,808
-0.03(-0.33%)
Apr 06, 2021
8.376
8.431
8.300
8.410
116,130
+0.04(+0.49%)
Apr 05, 2021
8.555
8.589
8.259
8.369
251,762
-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.