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
)
7.210
+0.080 (+1.12%)
Streaming Delayed Price
Updated: 10:58 AM EDT, May 20, 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 29, 2019
6.546
6.612
6.502
6.579
124,981
+0.03(+0.51%)
Mar 28, 2019
6.518
6.607
6.491
6.546
380,985
+0.06(+0.85%)
Mar 27, 2019
6.475
6.507
6.399
6.491
179,870
+0.02(+0.25%)
Mar 26, 2019
6.432
6.475
6.421
6.475
157,509
+0.03(+0.42%)
Mar 25, 2019
6.448
6.453
6.378
6.448
100,908
+0.02(+0.33%)
Mar 22, 2019
6.459
6.459
6.399
6.426
115,201
+0.01(+0.08%)
Mar 21, 2019
6.378
6.459
6.378
6.421
135,263
+0.02(+0.34%)
Mar 20, 2019
6.432
6.448
6.389
6.399
130,259
-0.04(-0.67%)
Mar 19, 2019
6.523
6.523
6.421
6.442
126,446
-0.04(-0.66%)
Mar 18, 2019
6.437
6.523
6.415
6.485
215,761
+0.05(+0.75%)
Mar 15, 2019
6.437
6.442
6.367
6.437
200,811
+0.04(+0.59%)
Mar 14, 2019
6.292
6.421
6.292
6.399
168,819
-0.03(-0.42%)
Mar 13, 2019
6.367
6.442
6.351
6.426
124,772
+0.07(+1.10%)
Mar 12, 2019
6.367
6.367
6.335
6.356
89,241
+0.01(+0.08%)
Mar 11, 2019
6.346
6.373
6.297
6.351
74,302
+0.01(+0.08%)
Mar 08, 2019
6.287
6.351
6.281
6.346
83,004
+0.06(+0.94%)
Mar 07, 2019
6.260
6.308
6.260
6.287
82,472
+0.01(+0.09%)
Mar 06, 2019
6.346
6.346
6.271
6.281
81,154
-0.08(-1.27%)
Mar 05, 2019
6.346
6.367
6.314
6.362
114,687
+0.03(+0.51%)
Mar 04, 2019
6.362
6.362
6.319
6.330
125,850
+0.01(+0.17%)
Mar 01, 2019
6.335
6.346
6.265
6.319
88,029
+0.00(+0.00%)
Feb 28, 2019
6.297
6.383
6.292
6.319
133,503
+0.00(+0.00%)
Feb 27, 2019
6.330
6.330
6.254
6.319
88,089
-0.01(-0.17%)
Feb 26, 2019
6.238
6.356
6.238
6.330
120,006
+0.07(+1.12%)
Feb 25, 2019
6.233
6.281
6.233
6.260
113,116
+0.01(+0.17%)
Feb 22, 2019
6.249
6.249
6.185
6.249
144,234
+0.05(+0.78%)
Feb 21, 2019
6.131
6.222
6.093
6.201
186,760
+0.10(+1.58%)
Feb 20, 2019
6.077
6.125
6.061
6.104
97,420
+0.01(+0.18%)
Feb 19, 2019
6.050
6.099
6.002
6.093
238,507
+0.05(+0.89%)
Feb 15, 2019
6.066
6.099
6.018
6.039
88,215
-0.01(-0.09%)
Feb 14, 2019
6.045
6.088
5.991
6.045
235,535
+0.01(+0.18%)
Feb 13, 2019
6.093
6.104
5.927
6.034
146,521
-0.04(-0.71%)
Feb 12, 2019
6.023
6.120
5.776
6.077
285,228
-0.18(-2.84%)
Feb 11, 2019
6.281
6.281
6.228
6.254
58,802
-0.02(-0.26%)
Feb 08, 2019
6.254
6.281
6.198
6.271
54,902
+0.02(+0.26%)
Feb 07, 2019
6.314
6.314
6.217
6.254
120,481
-0.06(-0.94%)
Feb 06, 2019
6.330
6.330
6.265
6.314
62,893
-0.02(-0.34%)
Feb 05, 2019
6.346
6.346
6.281
6.335
125,923
+0.01(+0.08%)
Feb 04, 2019
6.335
6.335
6.271
6.330
83,317
-0.01(-0.08%)
Feb 01, 2019
6.249
6.356
6.238
6.335
108,873
+0.07(+1.12%)
Jan 31, 2019
6.233
6.265
6.211
6.265
168,158
+0.04(+0.60%)
Jan 30, 2019
6.174
6.244
6.156
6.228
139,289
+0.06(+0.96%)
Jan 29, 2019
6.168
6.174
6.115
6.168
148,183
+0.01(+0.17%)
Jan 28, 2019
6.099
6.163
6.066
6.158
150,472
+0.06(+0.97%)
Jan 25, 2019
6.125
6.125
6.077
6.099
150,375
-0.02(-0.26%)
Jan 24, 2019
6.056
6.120
6.029
6.115
143,679
+0.08(+1.25%)
Jan 23, 2019
6.013
6.061
5.996
6.039
150,093
+0.03(+0.54%)
Jan 22, 2019
6.023
6.099
5.991
6.007
122,370
-0.02(-0.27%)
Jan 18, 2019
6.050
6.072
6.013
6.023
56,204
-0.01(-0.18%)
Jan 17, 2019
6.018
6.072
5.948
6.034
168,566
+0.03(+0.45%)
Jan 16, 2019
5.916
6.018
5.916
6.007
82,717
+0.09(+1.54%)
Jan 15, 2019
5.884
5.937
5.878
5.916
114,663
+0.03(+0.46%)
Jan 14, 2019
5.911
5.911
5.851
5.889
79,034
-0.02(-0.36%)
Jan 11, 2019
5.851
5.911
5.851
5.911
40,571
+0.06(+1.01%)
Jan 10, 2019
5.846
5.878
5.819
5.851
62,512
+0.01(+0.09%)
Jan 09, 2019
5.776
5.857
5.744
5.846
70,317
+0.09(+1.59%)
Jan 08, 2019
5.846
5.857
5.744
5.755
43,290
-0.10(-1.65%)
Jan 07, 2019
5.744
5.921
5.744
5.851
88,872
+0.11(+1.87%)
Jan 04, 2019
5.679
5.771
5.679
5.744
99,382
+0.08(+1.42%)
Jan 03, 2019
5.534
5.696
5.534
5.663
111,106
+0.11(+1.93%)
Jan 02, 2019
5.459
5.577
5.454
5.556
93,192
+0.06(+1.08%)
Dec 31, 2018
5.599
5.636
5.470
5.497
111,665
-0.11(-2.01%)
Dec 28, 2018
5.508
5.642
5.470
5.610
178,292
+0.12(+2.25%)
Dec 27, 2018
5.424
5.486
5.352
5.486
181,190
+0.01(+0.19%)
Dec 26, 2018
5.340
5.486
5.340
5.476
154,779
+0.18(+3.34%)
Dec 24, 2018
5.398
5.413
5.273
5.299
104,806
-0.11(-2.11%)
Dec 21, 2018
5.366
5.481
5.366
5.413
181,537
+0.04(+0.77%)
Dec 20, 2018
5.533
5.548
5.340
5.372
170,104
-0.17(-3.10%)
Dec 19, 2018
5.574
5.622
5.543
5.543
119,910
-0.03(-0.56%)
Dec 18, 2018
5.502
5.606
5.491
5.574
127,200
+0.06(+1.04%)
Dec 17, 2018
5.793
5.819
5.517
5.517
431,600
-0.28(-4.84%)
Dec 14, 2018
5.736
5.850
5.736
5.798
75,191
+0.05(+0.81%)
Dec 13, 2018
5.668
5.777
5.642
5.751
58,528
+0.02(+0.36%)
Dec 12, 2018
5.829
5.845
5.720
5.730
161,162
-0.14(-2.30%)
Dec 11, 2018
5.886
5.907
5.860
5.866
53,716
-0.04(-0.70%)
Dec 10, 2018
5.954
5.954
5.862
5.907
80,009
-0.06(-1.05%)
Dec 07, 2018
5.949
5.975
5.912
5.970
117,691
+0.03(+0.44%)
Dec 06, 2018
5.886
5.954
5.886
5.944
165,414
+0.05(+0.88%)
Dec 04, 2018
5.902
5.907
5.866
5.892
138,652
+0.00(+0.00%)
Dec 03, 2018
5.871
5.902
5.782
5.892
83,532
-0.01(-0.09%)
Nov 30, 2018
5.912
5.923
5.829
5.897
80,576
+0.01(+0.18%)
Nov 29, 2018
5.819
5.918
5.811
5.886
115,212
+0.02(+0.35%)
Nov 28, 2018
5.850
5.892
5.777
5.866
219,471
+0.04(+0.71%)
Nov 27, 2018
5.772
5.834
5.762
5.824
67,480
+0.05(+0.90%)
Nov 26, 2018
5.814
5.838
5.730
5.772
144,458
-0.07(-1.16%)
Nov 23, 2018
5.824
5.850
5.751
5.840
51,153
+0.05(+0.90%)
Nov 21, 2018
5.788
5.788
5.788
0
+0.08(+1.46%)
Nov 20, 2018
5.616
5.715
5.616
5.704
453,442
+0.05(+0.92%)
Nov 19, 2018
5.715
5.720
5.632
5.652
67,709
-0.06(-1.09%)
Nov 16, 2018
5.616
5.720
5.574
5.715
191,921
+0.11(+1.95%)
Nov 15, 2018
5.637
5.637
5.580
5.606
41,376
-0.03(-0.46%)
Nov 14, 2018
5.632
5.668
5.595
5.632
147,154
+0.03(+0.46%)
Nov 13, 2018
5.606
5.632
5.595
5.606
105,845
+0.01(+0.19%)
Nov 12, 2018
5.646
5.646
5.580
5.595
66,857
-0.05(-0.83%)
Nov 09, 2018
5.590
5.658
5.590
5.642
110,960
+0.05(+0.84%)
Nov 08, 2018
5.621
5.621
5.569
5.595
57,414
-0.03(-0.46%)
Nov 07, 2018
5.580
5.629
5.559
5.621
105,764
+0.04(+0.75%)
Nov 06, 2018
5.382
5.580
5.361
5.580
204,277
+0.15(+2.78%)
Nov 05, 2018
5.460
5.538
5.413
5.429
84,303
-0.02(-0.38%)
Nov 02, 2018
5.465
5.491
5.413
5.450
110,768
-0.04(-0.66%)
Nov 01, 2018
5.476
5.510
5.465
5.486
178,590
-0.01(-0.09%)
Oct 31, 2018
5.559
5.564
5.481
5.491
75,255
-0.07(-1.22%)
Oct 30, 2018
5.543
5.590
5.507
5.559
74,926
+0.02(+0.28%)
Oct 29, 2018
5.528
5.564
5.518
5.543
123,474
+0.06(+1.04%)
Oct 26, 2018
5.502
5.543
5.444
5.486
117,883
-0.04(-0.75%)
Oct 25, 2018
5.512
5.574
5.470
5.528
166,404
+0.05(+0.95%)
Oct 24, 2018
5.377
5.522
5.377
5.476
131,125
+0.09(+1.64%)
Oct 23, 2018
5.460
5.460
5.372
5.387
204,286
-0.07(-1.33%)
Oct 22, 2018
5.486
5.536
5.460
5.460
55,532
-0.04(-0.66%)
Oct 19, 2018
5.512
5.538
5.486
5.496
60,576
-0.02(-0.38%)
Oct 18, 2018
5.554
5.590
5.486
5.517
74,318
-0.07(-1.21%)
Oct 17, 2018
5.554
5.606
5.554
5.585
29,344
-0.01(-0.19%)
Oct 16, 2018
5.507
5.611
5.476
5.595
73,564
+0.09(+1.61%)
Oct 15, 2018
5.413
5.564
5.413
5.507
68,072
+0.06(+1.15%)
Oct 12, 2018
5.595
5.606
5.439
5.444
193,844
-0.10(-1.87%)
Oct 11, 2018
5.652
5.694
5.528
5.548
123,972
-0.09(-1.66%)
Oct 10, 2018
5.684
5.736
5.632
5.642
103,122
-0.03(-0.55%)
Oct 09, 2018
5.668
5.699
5.668
5.673
97,218
+0.01(+0.09%)
Oct 08, 2018
5.626
5.704
5.612
5.668
92,964
+0.04(+0.65%)
Oct 05, 2018
5.647
5.694
5.626
5.632
122,114
-0.02(-0.28%)
Oct 04, 2018
5.715
5.720
5.630
5.647
201,258
-0.08(-1.36%)
Oct 03, 2018
5.777
5.803
5.715
5.725
130,708
-0.06(-1.08%)
Oct 02, 2018
5.814
5.860
5.777
5.788
124,752
-0.06(-0.98%)
Oct 01, 2018
5.876
5.918
5.819
5.845
105,720
-0.03(-0.44%)
Sep 28, 2018
5.886
5.912
5.866
5.871
66,537
-0.03(-0.44%)
Sep 27, 2018
5.886
5.912
5.851
5.897
130,102
+0.02(+0.27%)
Sep 26, 2018
5.901
5.906
5.866
5.881
196,778
+0.00(+0.00%)
Sep 25, 2018
5.937
5.938
5.866
5.881
160,268
-0.02(-0.34%)
Sep 24, 2018
5.972
5.984
5.862
5.901
164,299
-0.07(-1.18%)
Sep 21, 2018
5.922
5.974
5.922
5.972
262,942
+0.03(+0.51%)
Sep 20, 2018
5.881
5.957
5.831
5.942
157,674
+0.06(+1.03%)
Sep 19, 2018
5.947
5.947
5.869
5.881
147,005
-0.04(-0.60%)
Sep 18, 2018
5.972
5.972
5.889
5.916
208,892
-0.05(-0.84%)
Sep 17, 2018
6.012
6.012
5.947
5.967
112,704
-0.03(-0.50%)
Sep 14, 2018
6.017
6.017
5.947
5.997
144,380
-0.02(-0.33%)
Sep 13, 2018
6.002
6.025
5.977
6.017
158,377
+0.04(+0.67%)
Sep 12, 2018
6.012
6.017
5.929
5.977
194,053
-0.05(-0.84%)
Sep 11, 2018
6.032
6.052
5.997
6.027
83,059
+0.01(+0.17%)
Sep 10, 2018
6.063
6.073
6.017
6.017
127,283
-0.02(-0.25%)
Sep 07, 2018
6.063
6.073
6.022
6.032
108,632
-0.04(-0.66%)
Sep 06, 2018
6.068
6.088
6.012
6.073
284,379
+0.04(+0.67%)
Sep 05, 2018
5.992
6.042
5.977
6.032
167,276
+0.05(+0.76%)
Sep 04, 2018
5.992
6.042
5.962
5.987
201,880
+0.04(+0.59%)
Aug 31, 2018
5.952
5.952
5.952
0
+0.01(+0.08%)
Aug 30, 2018
5.937
5.977
5.927
5.947
79,681
-0.01(-0.08%)
Aug 29, 2018
5.972
5.977
5.922
5.952
105,308
-0.02(-0.34%)
Aug 28, 2018
5.977
5.992
5.954
5.972
74,611
-0.01(-0.08%)
Aug 27, 2018
5.967
5.997
5.962
5.977
88,445
+0.02(+0.25%)
Aug 24, 2018
5.957
5.972
5.932
5.962
138,025
+0.00(+0.00%)
Aug 23, 2018
5.942
5.987
5.927
5.962
261,632
+0.02(+0.25%)
Aug 22, 2018
5.957
5.987
5.916
5.947
314,939
-0.03(-0.42%)
Aug 21, 2018
5.916
5.987
5.916
5.972
180,344
+0.04(+0.68%)
Aug 20, 2018
5.841
5.942
5.836
5.932
210,844
+0.10(+1.64%)
Aug 17, 2018
5.791
5.841
5.781
5.836
205,548
+0.06(+0.96%)
Aug 16, 2018
5.705
5.791
5.697
5.781
181,323
+0.07(+1.15%)
Aug 15, 2018
5.680
5.735
5.659
5.715
151,390
+0.07(+1.16%)
Aug 14, 2018
5.655
5.685
5.645
5.650
106,936
+0.01(+0.09%)
Aug 13, 2018
5.650
5.677
5.591
5.645
167,415
+0.00(+0.00%)
Aug 10, 2018
5.629
5.665
5.609
5.645
114,193
-0.01(-0.18%)
Aug 09, 2018
5.635
5.675
5.635
5.655
125,136
+0.04(+0.63%)
Aug 08, 2018
5.599
5.645
5.577
5.619
148,954
+0.02(+0.36%)
Aug 07, 2018
5.670
5.685
5.574
5.599
223,712
-0.07(-1.24%)
Aug 06, 2018
5.760
5.760
5.670
5.670
155,708
-0.07(-1.23%)
Aug 03, 2018
5.624
5.781
5.624
5.740
228,982
+0.12(+2.06%)
Aug 02, 2018
5.554
5.635
5.554
5.624
129,775
+0.05(+0.90%)
Aug 01, 2018
5.660
5.660
5.564
5.574
97,916
-0.07(-1.16%)
Jul 31, 2018
5.629
5.695
5.604
5.640
124,214
+0.02(+0.27%)
Jul 30, 2018
5.579
5.655
5.579
5.624
184,344
+0.04(+0.72%)
Jul 27, 2018
5.579
5.629
5.554
5.584
131,074
+0.01(+0.09%)
Jul 26, 2018
5.549
5.635
5.549
5.579
158,095
-0.01(-0.09%)
Jul 25, 2018
5.574
5.599
5.558
5.584
102,633
+0.03(+0.54%)
Jul 24, 2018
5.584
5.584
5.529
5.554
122,361
-0.03(-0.54%)
Jul 23, 2018
5.579
5.619
5.579
5.584
74,481
+0.01(+0.09%)
Jul 20, 2018
5.534
5.584
5.517
5.579
83,770
+0.02(+0.27%)
Jul 19, 2018
5.554
5.624
5.544
5.564
134,940
+0.04(+0.64%)
Jul 18, 2018
5.564
5.577
5.504
5.529
116,040
-0.04(-0.63%)
Jul 17, 2018
5.579
5.579
5.516
5.564
151,259
+0.02(+0.27%)
Jul 16, 2018
5.594
5.594
5.499
5.549
126,071
-0.01(-0.18%)
Jul 13, 2018
5.544
5.584
5.539
5.559
96,311
+0.01(+0.18%)
Jul 12, 2018
5.594
5.594
5.534
5.549
223,668
-0.03(-0.45%)
Jul 11, 2018
5.544
5.609
5.544
5.574
95,380
+0.01(+0.18%)
Jul 10, 2018
5.640
5.640
5.564
5.564
125,396
-0.06(-1.07%)
Jul 09, 2018
5.650
5.650
5.609
5.624
199,683
-0.01(-0.18%)
Jul 06, 2018
5.619
5.660
5.604
5.635
184,497
+0.04(+0.72%)
Jul 05, 2018
5.584
5.614
5.549
5.594
128,502
+0.02(+0.36%)
Jul 03, 2018
5.574
5.574
5.574
0
+0.11(+1.93%)
Jul 02, 2018
5.478
5.483
5.413
5.468
356,500
-0.02(-0.37%)
Jun 29, 2018
5.554
5.554
5.483
5.488
159,165
-0.07(-1.18%)
Jun 28, 2018
5.529
5.564
5.488
5.554
347,088
+0.02(+0.36%)
Jun 27, 2018
5.636
5.646
5.514
5.534
386,206
-0.10(-1.82%)
Jun 26, 2018
5.665
5.695
5.631
5.636
397,270
-0.03(-0.52%)
Jun 25, 2018
5.641
5.685
5.612
5.665
232,200
+0.03(+0.52%)
Jun 22, 2018
5.709
5.724
5.612
5.636
1,985,613
-0.06(-1.11%)
Jun 21, 2018
5.675
5.729
5.626
5.699
320,593
+0.03(+0.52%)
Jun 20, 2018
5.670
5.680
5.602
5.670
308,853
+0.00(+0.09%)
Jun 19, 2018
5.602
5.704
5.602
5.665
266,279
+0.05(+0.95%)
Jun 18, 2018
5.553
5.636
5.553
5.612
214,568
+0.04(+0.79%)
Jun 15, 2018
5.592
5.592
5.568
250,507
-0.02(-0.44%)
Jun 14, 2018
5.495
5.617
5.495
5.592
210,228
+0.11(+2.04%)
Jun 13, 2018
5.529
5.558
5.407
5.480
248,021
-0.06(-1.14%)
Jun 12, 2018
5.563
5.563
5.519
5.544
152,538
-0.02(-0.44%)
Jun 11, 2018
5.539
5.602
5.524
5.568
130,580
+0.04(+0.70%)
Jun 08, 2018
5.505
5.558
5.505
5.529
133,146
+0.00(+0.00%)
Jun 07, 2018
5.524
5.563
5.509
5.529
139,299
+0.02(+0.44%)
Jun 06, 2018
5.495
5.505
160,934
-0.03(-0.53%)
Jun 05, 2018
5.563
5.602
5.534
5.534
167,230
-0.05(-0.96%)
Jun 04, 2018
5.573
5.617
5.568
5.587
203,951
+0.04(+0.70%)
Jun 01, 2018
5.641
5.641
5.539
5.548
232,327
-0.08(-1.47%)
May 31, 2018
5.709
5.709
5.597
5.631
227,823
-0.08(-1.37%)
May 30, 2018
5.675
5.709
5.631
5.709
328,242
+0.07(+1.30%)
May 29, 2018
5.607
5.687
5.607
5.636
214,568
+0.01(+0.17%)
May 25, 2018
5.626
5.626
5.626
0
+0.06(+1.14%)
May 24, 2018
5.573
5.587
5.505
5.563
250,723
-0.01(-0.17%)
May 23, 2018
5.529
5.612
5.519
5.573
259,878
+0.06(+1.06%)
May 22, 2018
5.514
5.529
5.475
5.514
203,860
+0.01(+0.27%)
May 21, 2018
5.466
5.514
5.441
5.500
216,641
+0.07(+1.35%)
May 18, 2018
5.446
5.466
5.407
5.427
171,662
+0.00(+0.00%)
May 17, 2018
5.427
5.461
5.378
5.427
236,552
-0.02(-0.45%)
May 16, 2018
5.475
5.480
5.436
5.451
338,358
-0.01(-0.27%)
May 15, 2018
5.456
5.490
5.451
5.466
211,105
-0.02(-0.36%)
May 14, 2018
5.480
5.500
5.451
5.485
294,419
+0.03(+0.54%)
May 11, 2018
5.315
5.470
5.315
5.456
782,518
+0.16(+3.04%)
May 10, 2018
5.285
5.358
5.261
5.295
403,981
+0.02(+0.46%)
May 09, 2018
5.358
5.363
5.237
5.271
352,241
-0.05(-1.01%)
May 08, 2018
5.441
5.456
5.315
5.324
320,324
-0.14(-2.50%)
May 07, 2018
5.451
5.490
5.436
5.461
251,852
-0.06(-1.06%)
May 04, 2018
5.358
5.586
5.358
5.519
409,860
+0.03(+0.53%)
May 03, 2018
5.519
5.519
5.419
5.490
181,817
-0.01(-0.27%)
May 02, 2018
5.534
5.539
5.480
5.505
147,876
-0.02(-0.35%)
May 01, 2018
5.534
5.539
5.436
5.524
147,350
-0.01(-0.26%)
Apr 30, 2018
5.583
5.592
5.529
5.539
113,199
-0.03(-0.52%)
Apr 27, 2018
5.544
5.587
5.505
5.568
135,072
+0.01(+0.26%)
Apr 26, 2018
5.485
5.553
5.441
5.553
171,044
+0.09(+1.60%)
Apr 25, 2018
5.441
5.475
5.388
5.466
155,067
+0.02(+0.36%)
Apr 24, 2018
5.422
5.470
5.383
5.446
215,332
+0.04(+0.81%)
Apr 23, 2018
5.344
5.417
5.319
5.402
150,842
+0.09(+1.74%)
Apr 20, 2018
5.310
5.358
5.305
5.310
158,602
+0.00(+0.00%)
Apr 19, 2018
5.334
5.358
5.290
5.310
142,468
-0.03(-0.55%)
Apr 18, 2018
5.339
5.358
5.339
5.339
159,527
+0.01(+0.27%)
Apr 17, 2018
5.290
5.344
5.271
5.324
131,248
+0.04(+0.83%)
Apr 16, 2018
5.285
5.305
5.242
5.280
95,198
+0.02(+0.37%)
Apr 13, 2018
5.315
5.317
5.227
5.261
143,146
-0.05(-1.01%)
Apr 12, 2018
5.363
5.368
5.295
5.315
154,137
-0.03(-0.55%)
Apr 11, 2018
5.310
5.388
5.310
5.344
205,156
+0.01(+0.18%)
Apr 10, 2018
5.388
5.388
5.317
5.334
366,792
-0.01(-0.27%)
Apr 09, 2018
5.407
5.407
5.341
5.349
242,012
-0.02(-0.45%)
Apr 06, 2018
5.383
5.419
5.349
5.373
140,463
-0.03(-0.54%)
Apr 05, 2018
5.407
5.417
5.367
5.402
144,207
+0.00(+0.09%)
Apr 04, 2018
5.368
5.417
5.358
5.397
140,738
-0.01(-0.18%)
Apr 03, 2018
5.285
5.490
5.285
5.407
473,812
+0.14(+2.59%)
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.