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 )

7.030 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2017 6.150 6.239 6.116 6.180 115,322 +0.03(+0.48%)
Feb 28, 2017 6.125 6.167 6.121 6.150 54,497 +0.01(+0.21%)
Feb 27, 2017 6.158 6.167 6.129 6.137 74,131 -0.02(-0.34%)
Feb 24, 2017 6.112 6.167 6.091 6.158 88,602 +0.02(+0.27%)
Feb 23, 2017 6.099 6.154 6.083 6.142 117,917 +0.05(+0.76%)
Feb 22, 2017 6.116 6.125 6.083 6.095 79,452 -0.04(-0.62%)
Feb 21, 2017 6.061 6.150 6.061 6.133 93,795 +0.07(+1.18%)
Feb 17, 2017 6.061 6.061 6.061 0 -0.00(-0.07%)
Feb 16, 2017 5.884 6.078 5.884 6.066 184,988 +0.17(+2.86%)
Feb 15, 2017 5.931 5.939 5.847 5.897 74,470 -0.03(-0.43%)
Feb 14, 2017 5.918 5.922 5.863 5.922 72,890 +0.00(+0.07%)
Feb 13, 2017 5.906 5.922 5.859 5.918 97,826 +0.03(+0.57%)
Feb 10, 2017 5.585 5.889 5.585 5.884 246,881 +0.32(+5.84%)
Feb 09, 2017 5.492 5.560 5.488 5.560 58,879 +0.07(+1.31%)
Feb 08, 2017 5.501 5.514 5.480 5.488 30,166 -0.01(-0.23%)
Feb 07, 2017 5.535 5.550 5.492 5.501 23,507 -0.01(-0.15%)
Feb 06, 2017 5.514 5.535 5.492 5.509 68,129 +0.02(+0.31%)
Feb 03, 2017 5.471 5.518 5.471 5.492 35,219 +0.03(+0.46%)
Feb 02, 2017 5.471 5.488 5.455 5.467 33,806 -0.00(-0.08%)
Feb 01, 2017 5.509 5.522 5.463 5.471 54,167 -0.02(-0.38%)
Jan 31, 2017 5.484 5.501 5.397 5.492 55,963 +0.00(+0.00%)
Jan 30, 2017 5.543 5.543 5.480 5.492 97,705 -0.04(-0.69%)
Jan 27, 2017 5.520 5.539 5.509 5.530 30,304 -0.02(-0.30%)
Jan 26, 2017 5.585 5.585 5.480 5.547 68,513 -0.02(-0.30%)
Jan 25, 2017 5.606 5.606 5.543 5.564 42,612 -0.02(-0.38%)
Jan 24, 2017 5.610 5.610 5.543 5.585 24,923 -0.01(-0.15%)
Jan 23, 2017 5.543 5.602 5.530 5.594 70,935 +0.03(+0.61%)
Jan 20, 2017 5.501 5.564 5.488 5.560 25,014 +0.07(+1.31%)
Jan 19, 2017 5.518 5.518 5.480 5.488 41,554 -0.03(-0.53%)
Jan 18, 2017 5.526 5.581 5.480 5.518 39,155 +0.00(+0.08%)
Jan 17, 2017 5.530 5.553 5.505 5.514 65,175 +0.01(+0.15%)
Jan 13, 2017 5.505 5.505 5.505 0 +0.03(+0.54%)
Jan 12, 2017 5.573 5.573 5.467 5.476 45,684 -0.07(-1.22%)
Jan 11, 2017 5.551 5.606 5.522 5.543 75,137 +0.00(+0.00%)
Jan 10, 2017 5.543 5.564 5.530 5.543 57,932 -0.03(-0.45%)
Jan 09, 2017 5.573 5.602 5.556 5.568 54,469 -0.01(-0.15%)
Jan 06, 2017 5.623 5.627 5.568 5.577 45,504 -0.05(-0.82%)
Jan 05, 2017 5.598 5.627 5.585 5.623 60,234 +0.01(+0.23%)
Jan 04, 2017 5.585 5.653 5.552 5.610 90,842 +0.06(+1.06%)
Jan 03, 2017 5.480 5.556 5.476 5.551 98,744 +0.07(+1.23%)
Dec 30, 2016 5.484 5.484 5.484 0 -0.07(-1.21%)
Dec 29, 2016 5.492 5.564 5.488 5.551 66,947 +0.06(+1.07%)
Dec 28, 2016 5.438 5.517 5.425 5.492 129,760 +0.00(+0.08%)
Dec 27, 2016 5.460 5.512 5.406 5.488 179,299 +0.05(+0.98%)
Dec 23, 2016 5.435 5.435 5.435 0 -0.04(-0.82%)
Dec 22, 2016 5.488 5.517 5.439 5.480 55,526 -0.01(-0.15%)
Dec 21, 2016 5.560 5.560 5.480 5.488 73,809 -0.03(-0.52%)
Dec 20, 2016 5.570 5.627 5.484 5.517 68,539 -0.09(-1.53%)
Dec 19, 2016 5.521 5.607 5.509 5.603 47,139 +0.09(+1.56%)
Dec 16, 2016 5.341 5.537 5.341 5.517 140,588 +0.18(+3.45%)
Dec 15, 2016 5.423 5.431 5.316 5.333 150,137 -0.13(-2.32%)
Dec 14, 2016 5.464 5.554 5.423 5.460 95,682 -0.03(-0.60%)
Dec 13, 2016 5.586 5.603 5.451 5.492 54,907 -0.11(-1.97%)
Dec 12, 2016 5.660 5.684 5.586 5.603 42,539 -0.09(-1.58%)
Dec 09, 2016 5.640 5.693 5.623 5.693 65,094 +0.03(+0.58%)
Dec 08, 2016 5.529 5.685 5.529 5.660 87,556 +0.09(+1.62%)
Dec 07, 2016 5.529 5.693 5.529 5.570 244,521 +0.00(+0.00%)
Dec 06, 2016 5.505 5.615 5.497 5.570 114,344 +0.03(+0.59%)
Dec 05, 2016 5.353 5.537 5.353 5.537 59,318 +0.20(+3.83%)
Dec 02, 2016 5.361 5.425 5.300 5.333 111,028 -0.02(-0.31%)
Dec 01, 2016 5.439 5.496 5.235 5.349 190,593 -0.12(-2.17%)
Nov 30, 2016 5.558 5.558 5.445 5.468 106,455 -0.11(-2.05%)
Nov 29, 2016 5.476 5.603 5.476 5.582 127,000 +0.09(+1.56%)
Nov 28, 2016 5.439 5.517 5.439 5.496 113,128 +0.00(+0.07%)
Nov 25, 2016 5.357 5.492 5.357 5.492 84,392 +0.13(+2.52%)
Nov 23, 2016 5.357 5.357 5.357 0 -0.11(-2.02%)
Nov 22, 2016 5.341 5.468 5.329 5.468 686,869 +0.13(+2.45%)
Nov 21, 2016 5.206 5.411 5.206 5.337 218,014 +0.11(+2.11%)
Nov 18, 2016 5.169 5.239 5.128 5.226 111,840 +0.04(+0.71%)
Nov 17, 2016 5.165 5.202 5.157 5.190 53,866 +0.04(+0.71%)
Nov 16, 2016 5.149 5.198 5.132 5.153 72,320 +0.02(+0.32%)
Nov 15, 2016 5.079 5.157 5.051 5.137 68,987 +0.06(+1.21%)
Nov 14, 2016 5.104 5.112 5.075 5.075 66,994 -0.02(-0.40%)
Nov 11, 2016 5.038 5.112 5.026 5.096 64,248 +0.03(+0.65%)
Nov 10, 2016 5.165 5.165 5.038 5.063 150,416 -0.10(-1.98%)
Nov 09, 2016 5.132 5.173 5.079 5.165 112,202 +0.01(+0.16%)
Nov 08, 2016 5.108 5.173 5.100 5.157 101,981 +0.06(+1.12%)
Nov 07, 2016 5.067 5.116 5.055 5.100 147,604 +0.04(+0.73%)
Nov 04, 2016 5.063 5.108 5.055 5.063 153,504 +0.00(+0.00%)
Nov 03, 2016 5.051 5.128 5.051 5.063 117,055 +0.02(+0.32%)
Nov 02, 2016 5.051 5.112 5.014 5.047 107,162 -0.00(-0.08%)
Nov 01, 2016 5.087 5.115 5.030 5.051 111,537 -0.09(-1.83%)
Oct 31, 2016 5.112 5.153 5.059 5.145 115,953 +0.03(+0.64%)
Oct 28, 2016 5.100 5.120 5.055 5.112 95,689 +0.01(+0.24%)
Oct 27, 2016 5.149 5.165 5.075 5.100 103,956 -0.04(-0.87%)
Oct 26, 2016 5.239 5.263 5.141 5.145 172,875 -0.09(-1.80%)
Oct 25, 2016 5.177 5.247 5.128 5.239 227,578 +0.06(+1.18%)
Oct 24, 2016 5.128 5.190 5.128 5.177 108,688 +0.06(+1.12%)
Oct 21, 2016 5.100 5.153 5.100 5.120 79,196 -0.02(-0.48%)
Oct 20, 2016 5.128 5.149 5.116 5.145 33,612 +0.02(+0.40%)
Oct 19, 2016 5.120 5.149 5.112 5.124 61,695 +0.02(+0.32%)
Oct 18, 2016 5.083 5.141 5.083 5.108 48,997 +0.02(+0.32%)
Oct 17, 2016 5.116 5.137 5.075 5.092 55,643 -0.02(-0.48%)
Oct 14, 2016 5.132 5.149 5.087 5.116 47,251 -0.02(-0.32%)
Oct 13, 2016 5.161 5.202 5.116 5.132 78,824 -0.04(-0.87%)
Oct 12, 2016 5.141 5.210 5.116 5.177 53,621 +0.05(+0.96%)
Oct 11, 2016 5.132 5.149 5.093 5.128 64,894 -0.01(-0.24%)
Oct 10, 2016 5.075 5.157 5.075 5.141 63,380 +0.04(+0.88%)
Oct 07, 2016 5.051 5.100 4.993 5.096 72,723 +0.08(+1.55%)
Oct 06, 2016 5.063 5.063 5.006 5.018 68,293 -0.03(-0.65%)
Oct 05, 2016 5.100 5.124 5.047 5.051 103,440 -0.04(-0.72%)
Oct 04, 2016 5.222 5.222 4.997 5.087 262,141 -0.14(-2.66%)
Oct 03, 2016 5.316 5.316 5.210 5.226 69,109 -0.08(-1.54%)
Sep 30, 2016 5.300 5.329 5.296 5.308 60,147 -0.00(-0.08%)
Sep 29, 2016 5.296 5.345 5.251 5.312 83,558 -0.01(-0.23%)
Sep 28, 2016 5.316 5.345 5.267 5.325 68,760 +0.02(+0.39%)
Sep 27, 2016 5.308 5.336 5.280 5.304 149,809 -0.00(-0.07%)
Sep 26, 2016 5.332 5.380 5.296 5.308 154,339 -0.03(-0.52%)
Sep 23, 2016 5.304 5.376 5.249 5.336 148,473 -0.01(-0.15%)
Sep 22, 2016 5.320 5.364 5.300 5.344 171,444 +0.04(+0.67%)
Sep 21, 2016 5.284 5.328 5.245 5.308 163,821 +0.04(+0.75%)
Sep 20, 2016 5.328 5.332 5.268 5.268 88,933 -0.03(-0.52%)
Sep 19, 2016 5.261 5.320 5.261 5.296 93,016 +0.04(+0.68%)
Sep 16, 2016 5.261 5.296 5.181 5.261 177,816 -0.03(-0.60%)
Sep 15, 2016 5.205 5.332 5.205 5.292 85,132 +0.03(+0.53%)
Sep 14, 2016 5.229 5.316 5.229 5.265 89,573 +0.03(+0.61%)
Sep 13, 2016 5.257 5.292 5.213 5.233 32,130 -0.04(-0.83%)
Sep 12, 2016 5.241 5.320 5.193 5.276 138,585 +0.04(+0.68%)
Sep 09, 2016 5.471 5.514 5.213 5.241 194,803 -0.27(-4.83%)
Sep 08, 2016 5.471 5.514 5.467 5.507 41,386 +0.02(+0.36%)
Sep 07, 2016 5.526 5.582 5.475 5.487 70,905 -0.04(-0.72%)
Sep 06, 2016 5.550 5.566 5.518 5.526 42,893 -0.03(-0.57%)
Sep 02, 2016 5.399 5.558 5.558 5.558 123,259 +0.17(+3.24%)
Sep 01, 2016 5.380 5.411 5.336 5.384 115,450 +0.01(+0.22%)
Aug 31, 2016 5.356 5.380 5.320 5.372 63,343 +0.04(+0.74%)
Aug 30, 2016 5.296 5.356 5.296 5.332 55,476 +0.03(+0.52%)
Aug 29, 2016 5.344 5.391 5.296 5.304 39,720 -0.02(-0.45%)
Aug 26, 2016 5.392 5.419 5.304 5.328 60,656 -0.08(-1.39%)
Aug 25, 2016 5.399 5.443 5.388 5.403 30,492 +0.00(+0.00%)
Aug 24, 2016 5.395 5.435 5.376 5.403 47,078 -0.02(-0.37%)
Aug 23, 2016 5.340 5.431 5.340 5.423 159,032 +0.08(+1.41%)
Aug 22, 2016 5.324 5.372 5.320 5.348 45,278 +0.00(+0.00%)
Aug 19, 2016 5.328 5.368 5.312 5.348 64,699 -0.00(-0.07%)
Aug 18, 2016 5.380 5.447 5.352 5.352 117,600 -0.06(-1.03%)
Aug 17, 2016 5.435 5.443 5.363 5.407 89,170 -0.03(-0.58%)
Aug 16, 2016 5.495 5.495 5.423 5.439 73,938 -0.05(-0.94%)
Aug 15, 2016 5.546 5.546 5.479 5.491 80,209 -0.02(-0.29%)
Aug 12, 2016 5.530 5.530 5.467 5.507 46,067 +0.01(+0.22%)
Aug 11, 2016 5.471 5.522 5.455 5.495 92,306 -0.01(-0.22%)
Aug 10, 2016 5.546 5.554 5.491 5.507 72,108 -0.01(-0.14%)
Aug 09, 2016 5.471 5.550 5.471 5.514 87,874 +0.03(+0.51%)
Aug 08, 2016 5.550 5.562 5.483 5.487 74,817 -0.04(-0.65%)
Aug 05, 2016 5.483 5.554 5.479 5.522 58,103 +0.03(+0.58%)
Aug 04, 2016 5.554 5.586 5.423 5.491 116,625 -0.06(-1.14%)
Aug 03, 2016 5.590 5.602 5.475 5.554 106,119 -0.12(-2.03%)
Aug 02, 2016 5.705 5.713 5.645 5.669 122,841 -0.06(-0.97%)
Aug 01, 2016 5.606 5.725 5.602 5.725 191,952 +0.12(+2.05%)
Jul 29, 2016 5.578 5.665 5.578 5.610 54,294 +0.02(+0.28%)
Jul 28, 2016 5.554 5.610 5.526 5.594 94,171 +0.06(+1.00%)
Jul 27, 2016 5.518 5.590 5.510 5.538 53,379 +0.01(+0.14%)
Jul 26, 2016 5.538 5.554 5.518 5.530 56,091 +0.00(+0.07%)
Jul 25, 2016 5.518 5.546 5.506 5.526 32,607 +0.02(+0.29%)
Jul 22, 2016 5.475 5.542 5.475 5.510 109,063 +0.02(+0.36%)
Jul 21, 2016 5.447 5.530 5.447 5.491 68,821 +0.04(+0.65%)
Jul 20, 2016 5.427 5.483 5.403 5.455 71,840 +0.04(+0.73%)
Jul 19, 2016 5.328 5.423 5.328 5.415 93,649 +0.07(+1.34%)
Jul 18, 2016 5.280 5.348 5.257 5.344 56,885 +0.09(+1.74%)
Jul 15, 2016 5.257 5.280 5.241 5.253 77,336 -0.00(-0.08%)
Jul 14, 2016 5.233 5.257 5.213 5.257 138,393 +0.04(+0.68%)
Jul 13, 2016 5.189 5.249 5.177 5.221 63,941 +0.03(+0.61%)
Jul 12, 2016 5.181 5.189 5.165 5.189 107,145 +0.01(+0.15%)
Jul 11, 2016 5.102 5.185 5.098 5.181 106,265 +0.03(+0.62%)
Jul 08, 2016 5.153 5.169 5.102 5.149 128,984 +0.02(+0.31%)
Jul 07, 2016 5.157 5.193 5.122 5.134 56,540 -0.04(-0.77%)
Jul 06, 2016 5.181 5.189 5.149 5.173 111,611 -0.01(-0.15%)
Jul 05, 2016 5.233 5.245 5.161 5.181 95,736 -0.07(-1.28%)
Jul 01, 2016 5.217 5.249 5.249 5.249 94,020 +0.07(+1.30%)
Jun 30, 2016 5.142 5.193 5.109 5.181 139,923 +0.04(+0.77%)
Jun 29, 2016 5.197 5.205 5.122 5.142 63,704 -0.06(-1.07%)
Jun 28, 2016 5.090 5.201 5.028 5.197 157,643 +0.21(+4.22%)
Jun 27, 2016 5.075 5.075 4.960 4.987 154,368 -0.10(-1.89%)
Jun 24, 2016 5.087 5.114 5.010 5.083 115,878 +0.01(+0.15%)
Jun 23, 2016 5.041 5.106 5.028 5.075 132,669 +0.05(+0.92%)
Jun 22, 2016 5.037 5.044 5.021 5.029 85,032 +0.01(+0.15%)
Jun 21, 2016 5.114 5.114 5.010 5.021 146,524 -0.03(-0.53%)
Jun 20, 2016 5.044 5.090 5.041 5.048 65,973 +0.01(+0.23%)
Jun 17, 2016 5.018 5.037 5.002 5.037 122,703 +0.04(+0.77%)
Jun 16, 2016 4.960 5.010 4.945 4.998 49,073 +0.03(+0.54%)
Jun 15, 2016 4.968 4.998 4.920 4.971 59,112 -0.02(-0.39%)
Jun 14, 2016 4.995 4.998 4.981 4.991 33,457 -0.00(-0.08%)
Jun 13, 2016 5.018 5.048 4.991 4.995 44,461 -0.03(-0.61%)
Jun 10, 2016 4.987 5.025 4.987 5.025 60,568 +0.04(+0.77%)
Jun 09, 2016 4.979 4.998 4.975 4.987 96,049 +0.00(+0.00%)
Jun 08, 2016 4.979 4.998 4.979 4.987 87,937 -0.01(-0.15%)
Jun 07, 2016 4.979 5.002 4.979 4.995 57,333 +0.01(+0.23%)
Jun 06, 2016 5.018 5.018 4.983 4.983 65,125 -0.01(-0.15%)
Jun 03, 2016 5.006 5.056 4.979 4.991 48,438 +0.01(+0.15%)
Jun 02, 2016 5.010 5.021 4.976 4.983 85,061 -0.00(-0.08%)
Jun 01, 2016 4.991 5.014 4.987 4.987 67,367 -0.01(-0.15%)
May 31, 2016 5.029 5.037 4.995 4.995 27,821 -0.02(-0.38%)
May 27, 2016 4.991 5.014 5.014 5.014 26,268 -0.00(-0.08%)
May 26, 2016 5.037 5.071 4.998 5.018 18,284 -0.01(-0.15%)
May 25, 2016 5.014 5.071 4.995 5.025 45,270 -0.00(-0.08%)
May 24, 2016 4.989 5.041 4.989 5.029 68,935 +0.04(+0.85%)
May 23, 2016 4.983 5.007 4.960 4.987 28,237 +0.03(+0.70%)
May 20, 2016 4.918 4.964 4.875 4.952 44,146 +0.07(+1.34%)
May 19, 2016 4.898 4.906 4.807 4.887 104,978 -0.01(-0.24%)
May 18, 2016 5.037 5.037 4.885 4.898 91,602 -0.13(-2.52%)
May 17, 2016 5.037 5.091 5.014 5.025 54,511 -0.02(-0.46%)
May 16, 2016 4.998 5.052 4.987 5.048 73,794 +0.06(+1.23%)
May 13, 2016 5.018 5.018 4.968 4.987 49,226 -0.00(-0.08%)
May 12, 2016 5.010 5.010 4.964 4.991 34,729 -0.01(-0.15%)
May 11, 2016 4.960 4.998 4.921 4.998 56,134 +0.05(+1.01%)
May 10, 2016 4.968 4.971 4.937 4.948 51,629 +0.03(+0.55%)
May 09, 2016 4.837 4.933 4.837 4.921 70,548 +0.08(+1.67%)
May 06, 2016 4.768 4.856 4.768 4.841 68,480 +0.08(+1.61%)
May 05, 2016 4.733 4.833 4.733 4.764 52,586 +0.00(+0.08%)
May 04, 2016 4.652 4.768 4.652 4.760 90,684 +0.10(+2.06%)
May 03, 2016 4.672 4.698 4.660 4.664 46,721 -0.05(-0.98%)
May 02, 2016 4.710 4.733 4.700 4.710 30,614 -0.01(-0.16%)
Apr 29, 2016 4.725 4.741 4.698 4.718 36,492 +0.00(+0.08%)
Apr 28, 2016 4.722 4.729 4.710 4.714 35,252 -0.02(-0.33%)
Apr 27, 2016 4.710 4.729 4.710 4.729 34,206 +0.02(+0.41%)
Apr 26, 2016 4.729 4.729 4.656 4.710 111,964 +0.02(+0.33%)
Apr 25, 2016 4.722 4.725 4.691 4.695 60,714 -0.02(-0.33%)
Apr 22, 2016 4.687 4.729 4.683 4.710 25,204 +0.00(+0.08%)
Apr 21, 2016 4.706 4.723 4.672 4.706 86,348 -0.02(-0.41%)
Apr 20, 2016 4.741 4.756 4.710 4.725 39,907 +0.00(+0.08%)
Apr 19, 2016 4.737 4.737 4.702 4.722 37,077 +0.00(+0.08%)
Apr 18, 2016 4.733 4.741 4.691 4.718 60,896 -0.02(-0.32%)
Apr 15, 2016 4.737 4.768 4.725 4.733 41,239 +0.02(+0.33%)
Apr 14, 2016 4.741 4.768 4.702 4.718 24,390 -0.02(-0.41%)
Apr 13, 2016 4.672 4.741 4.672 4.737 122,721 +0.08(+1.82%)
Apr 12, 2016 4.614 4.679 4.591 4.652 126,230 +0.05(+1.00%)
Apr 11, 2016 4.537 4.614 4.537 4.606 98,809 +0.08(+1.78%)
Apr 08, 2016 4.552 4.587 4.518 4.525 43,377 -0.01(-0.17%)
Apr 07, 2016 4.522 4.552 4.506 4.533 71,346 -0.01(-0.17%)
Apr 06, 2016 4.548 4.572 4.537 4.541 35,702 -0.02(-0.42%)
Apr 05, 2016 4.560 4.587 4.537 4.560 32,864 +0.01(+0.25%)
Apr 04, 2016 4.572 4.595 4.537 4.548 69,463 -0.03(-0.75%)
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.