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
)
6.920
-0.140 (-1.98%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2014
5.559
5.596
5.501
5.572
161,580
+0.04(+0.68%)
Apr 29, 2014
5.562
5.562
5.511
5.535
179,602
-0.03(-0.49%)
Apr 28, 2014
5.630
5.630
5.548
5.562
193,689
-0.05(-0.91%)
Apr 25, 2014
5.610
5.651
5.596
5.613
160,043
-0.02(-0.36%)
Apr 24, 2014
5.644
5.671
5.634
5.634
93,919
-0.01(-0.18%)
Apr 23, 2014
5.722
5.722
5.630
5.644
262,361
-0.06(-1.13%)
Apr 22, 2014
5.675
5.712
5.646
5.709
266,668
+0.05(+0.90%)
Apr 21, 2014
5.661
5.692
5.634
5.658
233,501
+0.02(+0.42%)
Apr 17, 2014
5.637
5.634
5.634
5.634
156,293
+0.00(+0.00%)
Apr 16, 2014
5.654
5.688
5.620
5.634
288,678
-0.03(-0.48%)
Apr 15, 2014
5.695
5.760
5.644
5.661
253,778
-0.03(-0.48%)
Apr 14, 2014
5.699
5.726
5.651
5.688
175,356
+0.04(+0.72%)
Apr 11, 2014
5.661
5.746
5.644
5.647
292,065
-0.06(-1.08%)
Apr 10, 2014
5.743
5.797
5.681
5.709
305,281
-0.06(-1.01%)
Apr 09, 2014
5.791
5.791
5.729
5.767
193,296
+0.01(+0.18%)
Apr 08, 2014
5.716
5.791
5.716
5.757
115,281
+0.02(+0.42%)
Apr 07, 2014
5.763
5.808
5.722
5.733
200,321
-0.02(-0.36%)
Apr 04, 2014
5.794
5.811
5.743
5.753
158,225
-0.03(-0.59%)
Apr 03, 2014
5.801
5.801
5.729
5.787
201,694
-0.01(-0.18%)
Apr 02, 2014
5.739
5.818
5.739
5.797
241,817
+0.03(+0.53%)
Apr 01, 2014
5.760
5.808
5.695
5.767
162,084
-0.00(-0.06%)
Mar 31, 2014
5.797
5.859
5.760
5.770
152,932
-0.02(-0.35%)
Mar 28, 2014
5.746
5.808
5.746
5.791
174,951
+0.04(+0.71%)
Mar 27, 2014
5.729
5.753
5.675
5.750
207,755
-0.15(-2.54%)
Mar 26, 2014
6.002
6.002
5.896
5.900
393,650
-0.08(-1.31%)
Mar 25, 2014
6.074
6.074
5.978
5.978
212,306
-0.04(-0.62%)
Mar 24, 2014
6.060
6.060
5.985
6.016
148,158
-0.04(-0.73%)
Mar 21, 2014
6.029
6.063
5.999
6.060
167,497
+0.06(+1.08%)
Mar 20, 2014
5.988
6.026
5.941
5.995
257,543
-0.03(-0.57%)
Mar 19, 2014
6.098
6.104
5.978
6.029
371,508
-0.05(-0.79%)
Mar 18, 2014
6.070
6.084
6.036
6.077
253,790
+0.01(+0.11%)
Mar 17, 2014
6.080
6.108
6.040
6.070
426,867
+0.02(+0.34%)
Mar 14, 2014
5.971
6.050
5.971
6.050
300,287
+0.08(+1.31%)
Mar 13, 2014
5.903
5.995
5.855
5.971
587,524
+0.11(+1.86%)
Mar 12, 2014
5.712
5.862
5.692
5.862
261,088
+0.13(+2.20%)
Mar 11, 2014
5.750
5.797
5.716
5.736
249,945
-0.03(-0.47%)
Mar 10, 2014
5.733
5.767
5.716
5.763
160,319
+0.02(+0.36%)
Mar 07, 2014
5.808
5.808
5.726
5.743
106,595
-0.08(-1.41%)
Mar 06, 2014
5.791
5.872
5.791
5.825
98,854
+0.04(+0.77%)
Mar 05, 2014
5.811
5.876
5.763
5.780
174,848
-0.03(-0.53%)
Mar 04, 2014
5.828
5.828
5.787
5.811
264,214
+0.03(+0.53%)
Mar 03, 2014
5.767
5.814
5.746
5.780
191,222
+0.01(+0.12%)
Feb 28, 2014
5.757
5.787
5.743
5.774
232,231
+0.01(+0.18%)
Feb 27, 2014
5.794
5.794
5.716
5.763
76,780
+0.00(+0.00%)
Feb 26, 2014
5.722
5.774
5.697
5.763
215,473
+0.05(+0.96%)
Feb 25, 2014
5.664
5.750
5.662
5.709
175,901
+0.03(+0.48%)
Feb 24, 2014
5.637
5.709
5.620
5.681
168,295
+0.06(+1.09%)
Feb 21, 2014
5.668
5.668
5.617
5.620
121,571
-0.01(-0.12%)
Feb 20, 2014
5.644
5.664
5.593
5.627
179,012
-0.01(-0.24%)
Feb 19, 2014
5.777
5.838
5.627
5.641
187,850
-0.12(-2.01%)
Feb 18, 2014
5.671
5.760
5.651
5.757
161,811
+0.09(+1.63%)
Feb 14, 2014
5.658
5.664
5.664
5.664
67,736
-0.00(-0.06%)
Feb 13, 2014
5.626
5.678
5.617
5.668
70,762
+0.03(+0.54%)
Feb 12, 2014
5.641
5.644
5.606
5.637
114,478
-0.00(-0.06%)
Feb 11, 2014
5.661
5.661
5.593
5.641
92,922
-0.01(-0.12%)
Feb 10, 2014
5.586
5.661
5.586
5.647
124,274
+0.06(+1.10%)
Feb 07, 2014
5.552
5.613
5.552
5.586
142,431
+0.03(+0.61%)
Feb 06, 2014
5.551
5.593
5.538
5.552
107,977
+0.01(+0.25%)
Feb 05, 2014
5.559
5.572
5.531
5.538
189,404
+0.01(+0.19%)
Feb 04, 2014
5.535
5.562
5.508
5.528
126,263
+0.01(+0.12%)
Feb 03, 2014
5.487
5.579
5.487
5.521
267,360
+0.01(+0.12%)
Jan 31, 2014
5.371
5.535
5.371
5.514
250,388
+0.09(+1.57%)
Jan 30, 2014
5.378
5.429
5.371
5.429
178,895
+0.10(+1.86%)
Jan 29, 2014
5.371
5.405
5.320
5.330
126,779
-0.05(-0.89%)
Jan 28, 2014
5.337
5.402
5.310
5.378
175,177
+0.07(+1.35%)
Jan 27, 2014
5.351
5.351
5.286
5.306
263,296
-0.06(-1.08%)
Jan 24, 2014
5.371
5.398
5.279
5.364
484,857
-0.04(-0.76%)
Jan 23, 2014
5.422
5.456
5.378
5.405
123,931
-0.02(-0.44%)
Jan 22, 2014
5.409
5.443
5.385
5.429
82,905
+0.03(+0.51%)
Jan 21, 2014
5.344
5.412
5.340
5.402
134,848
+0.05(+0.96%)
Jan 17, 2014
5.381
5.351
5.351
5.351
135,473
-0.02(-0.38%)
Jan 16, 2014
5.392
5.392
5.327
5.371
114,152
+0.00(+0.00%)
Jan 15, 2014
5.385
5.412
5.334
5.371
117,973
-0.01(-0.25%)
Jan 14, 2014
5.412
5.422
5.381
5.385
111,108
-0.04(-0.69%)
Jan 13, 2014
5.385
5.443
5.351
5.422
235,146
+0.04(+0.76%)
Jan 10, 2014
5.395
5.405
5.354
5.381
168,221
+0.03(+0.57%)
Jan 09, 2014
5.340
5.351
5.289
5.351
212,033
+0.04(+0.71%)
Jan 08, 2014
5.296
5.320
5.269
5.313
194,410
+0.02(+0.39%)
Jan 07, 2014
5.279
5.358
5.259
5.293
147,809
+0.01(+0.26%)
Jan 06, 2014
5.306
5.306
5.259
5.279
220,604
+0.00(+0.00%)
Jan 03, 2014
5.221
5.293
5.221
5.279
127,720
+0.05(+0.91%)
Jan 02, 2014
5.242
5.259
5.214
5.231
166,975
-0.01(-0.26%)
Dec 31, 2013
5.303
5.245
5.245
5.245
283,849
-0.03(-0.65%)
Dec 30, 2013
5.320
5.340
5.252
5.279
412,921
-0.01(-0.19%)
Dec 27, 2013
5.422
5.422
5.255
5.289
263,616
-0.28(-4.96%)
Dec 26, 2013
5.583
5.586
5.521
5.566
239,204
+0.02(+0.43%)
Dec 24, 2013
5.620
5.620
5.542
5.542
141,534
-0.04(-0.79%)
Dec 23, 2013
5.542
5.627
5.514
5.586
381,261
+0.04(+0.80%)
Dec 20, 2013
5.419
5.552
5.412
5.542
1,158,815
+0.13(+2.39%)
Dec 19, 2013
5.409
5.450
5.392
5.412
179,898
-0.02(-0.44%)
Dec 18, 2013
5.375
5.446
5.327
5.436
214,913
+0.07(+1.27%)
Dec 17, 2013
5.300
5.511
5.300
5.368
247,667
+0.08(+1.48%)
Dec 16, 2013
5.262
5.306
5.259
5.289
347,882
+0.02(+0.39%)
Dec 13, 2013
5.296
5.310
5.255
5.269
337,393
+0.01(+0.19%)
Dec 12, 2013
5.320
5.323
5.252
5.259
322,732
-0.03(-0.64%)
Dec 11, 2013
5.419
5.434
5.289
5.293
206,940
-0.06(-1.15%)
Dec 10, 2013
5.402
5.480
5.347
5.354
317,805
-0.03(-0.57%)
Dec 09, 2013
5.364
5.426
5.337
5.385
140,235
+0.02(+0.38%)
Dec 06, 2013
5.340
5.398
5.340
5.364
137,599
+0.04(+0.83%)
Dec 05, 2013
5.286
5.361
5.265
5.320
190,838
+0.02(+0.39%)
Dec 04, 2013
5.293
5.340
5.218
5.300
219,279
-0.02(-0.38%)
Dec 03, 2013
5.398
5.419
5.286
5.320
345,988
-0.10(-1.82%)
Dec 02, 2013
5.521
5.521
5.388
5.419
244,262
-0.12(-2.09%)
Nov 29, 2013
5.525
5.547
5.487
5.535
88,239
+0.09(+1.56%)
Nov 27, 2013
5.388
5.487
5.361
5.450
162,195
+0.08(+1.46%)
Nov 26, 2013
5.426
5.433
5.368
5.371
237,468
-0.03(-0.63%)
Nov 25, 2013
5.392
5.477
5.392
5.405
126,377
+0.00(+0.00%)
Nov 22, 2013
5.436
5.463
5.375
5.405
249,042
-0.04(-0.81%)
Nov 21, 2013
5.433
5.504
5.433
5.450
137,329
+0.02(+0.31%)
Nov 20, 2013
5.480
5.576
5.406
5.433
261,123
-0.09(-1.55%)
Nov 19, 2013
5.426
5.579
5.426
5.518
226,091
+0.08(+1.38%)
Nov 18, 2013
5.504
5.593
5.439
5.443
121,289
-0.01(-0.19%)
Nov 15, 2013
5.508
5.637
5.443
5.453
270,457
-0.06(-1.17%)
Nov 14, 2013
5.337
5.538
5.337
5.518
305,871
+0.62(+12.75%)
Nov 12, 2013
4.946
4.962
4.863
4.894
465,712
-0.06(-1.24%)
Nov 11, 2013
4.979
4.989
4.945
4.955
178,578
-0.03(-0.68%)
Nov 08, 2013
5.040
5.054
4.965
4.989
227,633
-0.06(-1.22%)
Nov 07, 2013
5.102
5.102
5.051
5.051
141,156
-0.07(-1.33%)
Nov 06, 2013
5.170
5.228
5.098
5.119
128,072
-0.05(-0.92%)
Nov 05, 2013
5.180
5.218
5.149
5.167
43,826
-0.01(-0.20%)
Nov 04, 2013
5.252
5.252
5.173
5.177
131,582
-0.09(-1.75%)
Nov 01, 2013
5.296
5.327
5.160
5.269
149,557
-0.06(-1.09%)
Oct 31, 2013
5.358
5.521
5.327
5.327
57,552
-0.01(-0.26%)
Oct 30, 2013
5.473
5.528
5.319
5.340
85,840
-0.12(-2.13%)
Oct 29, 2013
5.542
5.593
5.402
5.456
102,250
-0.13(-2.38%)
Oct 28, 2013
5.603
5.603
5.491
5.589
87,937
-0.04(-0.79%)
Oct 25, 2013
5.511
5.658
5.467
5.634
193,882
+0.14(+2.61%)
Oct 24, 2013
5.463
5.501
5.422
5.491
62,593
+0.05(+0.94%)
Oct 23, 2013
5.375
5.511
5.375
5.439
116,375
+0.05(+0.95%)
Oct 22, 2013
5.306
5.415
5.306
5.388
117,243
+0.09(+1.61%)
Oct 21, 2013
5.306
5.334
5.289
5.303
67,968
-0.03(-0.58%)
Oct 18, 2013
5.330
5.361
5.228
5.334
186,085
+0.05(+0.97%)
Oct 17, 2013
5.272
5.303
5.173
5.282
150,657
+0.06(+1.11%)
Oct 16, 2013
5.217
5.310
5.187
5.225
44,955
+0.00(+0.00%)
Oct 15, 2013
5.242
5.293
5.218
5.225
36,709
-0.04(-0.71%)
Oct 14, 2013
5.320
5.320
5.231
5.262
50,277
-0.07(-1.34%)
Oct 11, 2013
5.201
5.334
5.197
5.334
58,552
+0.11(+2.09%)
Oct 10, 2013
5.221
5.252
5.163
5.225
132,057
+0.04(+0.72%)
Oct 09, 2013
5.252
5.262
5.136
5.187
241,096
-0.14(-2.56%)
Oct 08, 2013
5.368
5.368
5.221
5.323
81,474
-0.02(-0.45%)
Oct 07, 2013
5.237
5.371
5.237
5.347
37,536
+0.09(+1.69%)
Oct 04, 2013
5.194
5.286
5.149
5.259
59,089
+0.05(+0.98%)
Oct 03, 2013
5.218
5.269
5.088
5.207
269,671
-0.02(-0.46%)
Oct 02, 2013
5.259
5.289
5.218
5.231
53,623
-0.06(-1.16%)
Oct 01, 2013
5.247
5.320
5.247
5.293
71,211
-0.01(-0.26%)
Sep 27, 2013
5.313
5.388
5.245
5.306
75,879
-0.04(-0.70%)
Sep 26, 2013
5.265
5.344
5.201
5.344
75,671
+0.06(+1.16%)
Sep 25, 2013
5.303
5.443
5.252
5.282
129,740
-0.16(-2.94%)
Sep 24, 2013
5.344
5.450
5.327
5.443
220,121
+0.08(+1.40%)
Sep 23, 2013
5.412
5.450
5.337
5.368
160,791
-0.02(-0.44%)
Sep 20, 2013
5.429
5.439
5.323
5.392
264,551
-0.03(-0.57%)
Sep 19, 2013
5.364
5.436
5.364
5.422
160,920
+0.05(+0.89%)
Sep 18, 2013
5.446
5.525
5.334
5.375
354,404
+0.02(+0.38%)
Sep 17, 2013
5.378
5.378
5.272
5.354
105,619
+0.08(+1.55%)
Sep 16, 2013
5.235
5.293
5.207
5.272
146,070
+0.04(+0.78%)
Sep 13, 2013
5.146
5.269
5.047
5.231
157,597
+0.08(+1.46%)
Sep 12, 2013
5.054
5.167
5.007
5.156
81,949
+0.08(+1.48%)
Sep 11, 2013
5.044
5.095
4.996
5.081
117,038
+0.01(+0.13%)
Sep 10, 2013
5.091
5.095
4.996
5.074
63,877
+0.01(+0.20%)
Sep 09, 2013
5.013
5.081
4.948
5.064
58,373
+0.06(+1.30%)
Sep 06, 2013
5.003
5.040
4.897
4.999
131,482
+0.02(+0.48%)
Sep 05, 2013
5.008
5.023
4.945
4.976
134,875
-0.01(-0.27%)
Sep 04, 2013
5.064
5.102
4.931
4.989
64,763
-0.08(-1.48%)
Sep 03, 2013
5.207
5.207
5.037
5.064
66,816
-0.10(-1.92%)
Aug 30, 2013
5.160
5.282
5.139
5.163
100,300
+0.02(+0.40%)
Aug 29, 2013
5.047
5.156
5.039
5.143
69,936
+0.08(+1.55%)
Aug 28, 2013
5.010
5.153
5.006
5.064
106,194
+0.04(+0.81%)
Aug 27, 2013
5.006
5.057
4.924
5.023
81,659
-0.02(-0.41%)
Aug 26, 2013
4.948
5.085
4.948
5.044
63,388
+0.10(+1.93%)
Aug 23, 2013
4.860
4.962
4.856
4.948
45,832
+0.08(+1.54%)
Aug 22, 2013
4.873
4.904
4.744
4.873
181,610
+0.02(+0.42%)
Aug 21, 2013
5.013
5.044
4.839
4.853
235,518
-0.19(-3.85%)
Aug 20, 2013
5.020
5.149
4.979
5.047
230,085
+0.06(+1.16%)
Aug 19, 2013
5.248
5.249
4.979
4.989
243,427
-0.24(-4.57%)
Aug 16, 2013
5.115
5.248
5.096
5.228
245,729
+0.10(+1.93%)
Aug 15, 2013
5.456
5.504
5.098
5.129
393,157
-0.24(-4.51%)
Aug 14, 2013
5.433
5.433
5.320
5.371
207,896
-0.11(-2.05%)
Aug 13, 2013
5.402
5.569
5.402
5.484
393,538
+0.09(+1.71%)
Aug 12, 2013
5.064
5.422
5.054
5.392
206,817
+0.31(+6.18%)
Aug 09, 2013
5.044
5.132
5.044
5.078
146,323
+0.02(+0.34%)
Aug 08, 2013
5.071
5.132
5.040
5.061
97,250
+0.01(+0.14%)
Aug 07, 2013
5.115
5.115
5.034
5.054
38,560
-0.06(-1.20%)
Aug 06, 2013
5.149
5.159
5.080
5.115
126,134
-0.03(-0.66%)
Aug 05, 2013
5.061
5.163
5.061
5.149
143,842
+0.05(+1.07%)
Aug 02, 2013
5.068
5.221
5.034
5.095
258,050
+0.05(+1.01%)
Aug 01, 2013
5.323
5.323
5.034
5.044
323,016
-0.25(-4.70%)
Jul 31, 2013
5.358
5.385
5.255
5.293
101,326
-0.08(-1.52%)
Jul 30, 2013
5.361
5.415
5.340
5.375
91,468
+0.03(+0.57%)
Jul 29, 2013
5.255
5.378
5.238
5.344
141,792
+0.11(+2.08%)
Jul 26, 2013
5.231
5.272
5.218
5.235
85,178
-0.02(-0.39%)
Jul 25, 2013
5.255
5.286
5.235
5.255
106,839
+0.00(+0.06%)
Jul 24, 2013
5.375
5.375
5.225
5.252
258,141
-0.11(-1.97%)
Jul 23, 2013
5.235
5.402
5.235
5.358
161,286
+0.08(+1.42%)
Jul 22, 2013
5.252
5.320
5.177
5.282
125,829
-0.00(-0.06%)
Jul 19, 2013
5.265
5.330
5.252
5.286
111,944
+0.00(+0.06%)
Jul 18, 2013
5.388
5.388
5.282
5.282
163,389
-0.06(-1.21%)
Jul 17, 2013
5.303
5.415
5.272
5.347
170,406
+0.09(+1.69%)
Jul 16, 2013
5.327
5.337
5.259
5.259
173,420
-0.08(-1.41%)
Jul 15, 2013
5.306
5.395
5.286
5.334
153,307
+0.04(+0.77%)
Jul 12, 2013
5.368
5.467
5.276
5.293
129,066
-0.08(-1.52%)
Jul 11, 2013
5.279
5.433
5.262
5.375
220,593
+0.16(+3.14%)
Jul 10, 2013
5.272
5.303
5.115
5.211
171,549
-0.05(-0.97%)
Jul 09, 2013
5.211
5.317
5.201
5.262
419,915
+0.08(+1.45%)
Jul 08, 2013
5.262
5.320
5.173
5.187
172,904
-0.04(-0.85%)
Jul 05, 2013
5.784
5.784
5.163
5.231
479,277
-0.50(-8.80%)
Jul 03, 2013
5.661
5.760
5.630
5.736
75,055
+0.04(+0.78%)
Jul 02, 2013
5.893
5.893
5.647
5.692
574,970
-0.18(-3.13%)
Jul 01, 2013
6.104
6.132
5.832
5.876
310,234
-0.21(-3.47%)
Jun 28, 2013
5.883
6.135
5.835
6.087
1,636,957
+0.09(+1.54%)
Jun 26, 2013
5.818
5.997
5.814
5.995
133,972
+0.13(+2.21%)
Jun 25, 2013
5.900
5.900
5.804
5.866
108,683
+0.02(+0.29%)
Jun 24, 2013
5.763
5.849
5.668
5.849
332,537
+0.09(+1.54%)
Jun 21, 2013
5.825
5.838
5.675
5.760
356,961
-0.05(-0.82%)
Jun 20, 2013
5.797
5.872
5.733
5.808
228,610
+0.00(+0.06%)
Jun 19, 2013
6.077
6.108
5.801
5.804
180,857
-0.30(-4.86%)
Jun 18, 2013
6.115
6.156
6.009
6.101
161,996
-0.03(-0.45%)
Jun 17, 2013
6.217
6.241
6.121
6.128
128,262
-0.05(-0.83%)
Jun 14, 2013
6.176
6.271
6.084
6.179
199,688
+0.01(+0.17%)
Jun 13, 2013
5.978
6.173
5.872
6.169
350,949
+0.23(+3.91%)
Jun 12, 2013
6.107
6.111
5.862
5.937
167,579
-0.20(-3.22%)
Jun 11, 2013
6.254
6.306
5.883
6.135
627,568
-0.16(-2.49%)
Jun 10, 2013
6.299
6.384
6.227
6.292
98,438
+0.03(+0.54%)
Jun 07, 2013
6.289
6.329
6.193
6.258
200,081
-0.00(-0.05%)
Jun 06, 2013
6.190
6.329
6.180
6.261
218,106
+0.03(+0.55%)
Jun 05, 2013
6.258
6.271
6.176
6.227
102,065
-0.06(-1.03%)
Jun 04, 2013
6.149
6.323
6.149
6.292
120,301
+0.06(+1.04%)
Jun 03, 2013
6.582
6.582
6.182
6.227
395,802
-0.39(-5.88%)
May 31, 2013
6.650
6.650
6.422
6.616
414,317
-0.03(-0.51%)
May 30, 2013
6.514
6.664
6.479
6.650
608,202
+0.09(+1.40%)
May 29, 2013
6.616
6.616
6.251
6.558
957,431
-0.07(-1.08%)
May 28, 2013
6.769
6.769
6.500
6.630
1,056,640
-0.14(-2.07%)
May 24, 2013
6.735
6.769
6.650
6.769
312,803
+0.02(+0.30%)
May 23, 2013
6.633
6.766
6.565
6.749
691,747
+0.10(+1.49%)
May 22, 2013
6.650
6.654
6.578
6.650
457,551
-0.03(-0.41%)
May 21, 2013
6.616
6.681
6.534
6.677
280,040
+0.05(+0.82%)
May 20, 2013
6.582
6.636
6.582
6.623
358,820
+0.01(+0.21%)
May 17, 2013
6.565
6.636
6.565
6.609
394,837
+0.04(+0.62%)
May 16, 2013
6.575
6.578
6.534
6.568
318,324
+0.00(+0.05%)
May 15, 2013
6.575
6.578
6.558
6.565
278,189
-0.05(-0.72%)
May 13, 2013
6.643
6.643
6.596
6.612
144,443
-0.04(-0.67%)
May 10, 2013
6.633
6.657
6.582
6.657
177,658
-0.01(-0.10%)
May 09, 2013
6.650
6.664
6.558
6.664
377,329
-0.00(-0.05%)
May 08, 2013
6.643
6.667
6.589
6.667
330,658
+0.02(+0.36%)
May 07, 2013
6.616
6.643
6.582
6.643
304,375
+0.00(+0.05%)
May 06, 2013
6.650
6.657
6.555
6.640
273,920
-0.04(-0.56%)
May 03, 2013
6.650
6.694
6.606
6.677
458,979
+0.03(+0.46%)
May 02, 2013
6.551
6.664
6.531
6.647
2,891,521
+0.09(+1.40%)
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.