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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 6.207 6.207 6.083 6.164 427,099 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.203 498,982 -0.03(-0.41%)
May 26, 2017 6.237 6.241 6.173 6.228 300,794 +0.02(+0.28%)
May 25, 2017 6.228 6.237 6.173 6.211 390,000 +0.00(+0.00%)
May 24, 2017 6.211 6.237 6.190 6.211 701,647 +0.00(+0.00%)
May 23, 2017 6.203 6.211 6.156 6.211 312,169 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,646 +0.06(+0.91%)
May 19, 2017 6.126 6.194 6.057 6.126 864,716 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,019 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.070 6.173 764,052 +0.11(+1.77%)
May 16, 2017 6.126 6.190 5.976 6.066 1,066,104 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.126 6.164 475,275 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.160 632,930 -0.02(-0.28%)
May 11, 2017 6.190 6.211 6.134 6.177 929,009 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.083 6.211 4,061,463 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.532 6.563 115,450 -0.12(-1.86%)
May 08, 2017 6.593 6.704 6.567 6.687 196,121 +0.12(+1.83%)
May 05, 2017 6.404 6.567 6.366 6.567 150,574 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,539 -0.10(-1.57%)
May 03, 2017 6.297 6.541 6.297 6.528 176,921 +0.04(+0.66%)
May 02, 2017 6.537 6.537 6.437 6.485 98,093 -0.02(-0.26%)
May 01, 2017 6.477 6.534 6.473 6.503 53,001 +0.03(+0.53%)
Apr 28, 2017 6.593 6.593 6.468 6.468 63,562 -0.12(-1.76%)
Apr 27, 2017 6.635 6.635 6.528 6.584 132,886 -0.00(-0.06%)
Apr 26, 2017 6.545 6.631 6.498 6.588 179,085 +0.05(+0.79%)
Apr 25, 2017 6.485 6.541 6.473 6.537 131,112 +0.05(+0.79%)
Apr 24, 2017 6.477 6.485 6.400 6.485 72,897 +0.03(+0.46%)
Apr 21, 2017 6.391 6.460 6.357 6.455 116,213 +0.06(+0.87%)
Apr 20, 2017 6.383 6.434 6.356 6.400 123,203 +0.00(+0.07%)
Apr 19, 2017 6.408 6.421 6.361 6.396 107,298 -0.01(-0.13%)
Apr 18, 2017 6.331 6.404 6.314 6.404 90,504 +0.04(+0.61%)
Apr 17, 2017 6.306 6.374 6.306 6.366 78,920 +0.07(+1.09%)
Apr 13, 2017 6.306 6.325 6.297 6.297 49,705 +0.01(+0.14%)
Apr 12, 2017 6.336 6.357 6.168 6.288 134,069 -0.05(-0.81%)
Apr 11, 2017 6.301 6.361 6.293 6.340 79,362 +0.06(+1.02%)
Apr 10, 2017 6.276 6.323 6.254 6.276 458,470 -0.01(-0.14%)
Apr 07, 2017 6.318 6.331 6.280 6.284 38,037 -0.03(-0.54%)
Apr 06, 2017 6.276 6.318 6.263 6.318 26,194 +0.04(+0.68%)
Apr 05, 2017 6.301 6.327 6.276 6.276 129,015 -0.03(-0.41%)
Apr 04, 2017 6.306 6.327 6.271 6.301 36,043 +0.00(+0.00%)
Apr 03, 2017 6.276 6.306 6.254 6.301 114,995 +0.02(+0.34%)
Mar 31, 2017 6.214 6.280 6.207 6.280 75,895 +0.06(+0.89%)
Mar 30, 2017 6.258 6.269 6.181 6.224 64,895 -0.03(-0.55%)
Mar 29, 2017 6.168 6.263 6.040 6.258 172,413 +0.09(+1.53%)
Mar 28, 2017 6.160 6.177 6.116 6.164 106,401 +0.01(+0.14%)
Mar 27, 2017 6.060 6.168 6.052 6.156 80,461 +0.06(+1.03%)
Mar 24, 2017 6.139 6.148 6.085 6.093 77,721 -0.03(-0.54%)
Mar 23, 2017 6.060 6.185 6.060 6.127 150,993 +0.08(+1.24%)
Mar 22, 2017 6.072 6.081 5.977 6.052 89,418 +0.03(+0.41%)
Mar 21, 2017 6.068 6.081 6.022 6.027 99,558 -0.02(-0.34%)
Mar 20, 2017 6.118 6.118 5.985 6.047 68,885 -0.04(-0.62%)
Mar 17, 2017 6.006 6.093 5.956 6.085 175,212 +0.10(+1.60%)
Mar 16, 2017 5.935 6.002 5.919 5.989 66,452 +0.04(+0.70%)
Mar 15, 2017 5.852 5.981 5.852 5.947 36,762 +0.10(+1.78%)
Mar 14, 2017 5.856 5.877 5.839 5.843 32,172 -0.05(-0.92%)
Mar 13, 2017 5.885 5.943 5.835 5.897 54,978 +0.05(+0.78%)
Mar 10, 2017 5.822 5.885 5.814 5.852 78,336 +0.10(+1.81%)
Mar 09, 2017 5.777 5.856 5.710 5.747 149,611 -0.08(-1.36%)
Mar 08, 2017 5.960 5.960 5.827 5.827 123,654 -0.12(-2.03%)
Mar 07, 2017 5.997 5.997 5.947 5.947 85,107 -0.01(-0.14%)
Mar 06, 2017 6.039 6.039 5.956 5.956 80,632 -0.08(-1.24%)
Mar 03, 2017 5.993 6.035 5.943 6.031 65,074 -0.00(-0.07%)
Mar 02, 2017 6.114 6.114 6.010 6.035 165,278 -0.08(-1.23%)
Mar 01, 2017 6.081 6.168 6.047 6.110 116,634 +0.03(+0.48%)
Feb 28, 2017 6.056 6.098 6.052 6.081 55,117 +0.01(+0.21%)
Feb 27, 2017 6.089 6.098 6.060 6.068 74,974 -0.02(-0.34%)
Feb 24, 2017 6.043 6.097 6.023 6.089 89,610 +0.02(+0.27%)
Feb 23, 2017 6.031 6.085 6.014 6.072 119,259 +0.05(+0.76%)
Feb 22, 2017 6.047 6.056 6.014 6.027 80,356 -0.04(-0.62%)
Feb 21, 2017 5.993 6.081 5.993 6.064 94,862 +0.07(+1.18%)
Feb 17, 2017 5.993 5.993 5.993 0 -0.00(-0.07%)
Feb 16, 2017 5.818 6.010 5.818 5.997 187,093 +0.17(+2.86%)
Feb 15, 2017 5.864 5.872 5.781 5.831 75,317 -0.03(-0.43%)
Feb 14, 2017 5.852 5.856 5.797 5.856 73,719 +0.00(+0.07%)
Feb 13, 2017 5.839 5.856 5.793 5.852 98,939 +0.03(+0.57%)
Feb 10, 2017 5.522 5.822 5.522 5.818 249,690 +0.32(+5.84%)
Feb 09, 2017 5.431 5.497 5.426 5.497 59,549 +0.07(+1.31%)
Feb 08, 2017 5.439 5.451 5.418 5.426 30,510 -0.01(-0.23%)
Feb 07, 2017 5.472 5.487 5.431 5.439 23,775 -0.01(-0.15%)
Feb 06, 2017 5.451 5.472 5.431 5.447 68,904 +0.02(+0.31%)
Feb 03, 2017 5.410 5.456 5.410 5.431 35,620 +0.03(+0.46%)
Feb 02, 2017 5.410 5.426 5.393 5.406 34,190 -0.00(-0.08%)
Feb 01, 2017 5.447 5.460 5.401 5.410 54,784 -0.02(-0.38%)
Jan 31, 2017 5.422 5.439 5.336 5.431 56,600 +0.00(+0.00%)
Jan 30, 2017 5.481 5.481 5.418 5.431 98,816 -0.04(-0.69%)
Jan 27, 2017 5.457 5.476 5.447 5.468 30,649 -0.02(-0.30%)
Jan 26, 2017 5.522 5.522 5.418 5.485 69,293 -0.02(-0.30%)
Jan 25, 2017 5.543 5.543 5.481 5.502 43,096 -0.02(-0.38%)
Jan 24, 2017 5.547 5.547 5.481 5.522 25,207 -0.01(-0.15%)
Jan 23, 2017 5.481 5.539 5.468 5.531 71,742 +0.03(+0.61%)
Jan 20, 2017 5.439 5.502 5.426 5.497 25,298 +0.07(+1.31%)
Jan 19, 2017 5.456 5.456 5.418 5.426 42,026 -0.03(-0.53%)
Jan 18, 2017 5.464 5.518 5.418 5.456 39,601 +0.00(+0.08%)
Jan 17, 2017 5.468 5.491 5.443 5.451 65,917 +0.01(+0.15%)
Jan 13, 2017 5.443 5.443 5.443 0 +0.03(+0.54%)
Jan 12, 2017 5.510 5.510 5.406 5.414 46,204 -0.07(-1.22%)
Jan 11, 2017 5.489 5.543 5.460 5.481 75,991 +0.00(+0.00%)
Jan 10, 2017 5.481 5.502 5.468 5.481 58,591 -0.03(-0.45%)
Jan 09, 2017 5.510 5.539 5.493 5.506 55,088 -0.01(-0.15%)
Jan 06, 2017 5.560 5.564 5.506 5.514 46,021 -0.05(-0.82%)
Jan 05, 2017 5.535 5.564 5.522 5.560 60,919 +0.01(+0.23%)
Jan 04, 2017 5.522 5.589 5.489 5.547 91,875 +0.06(+1.06%)
Jan 03, 2017 5.418 5.493 5.414 5.489 99,867 +0.07(+1.23%)
Dec 30, 2016 5.422 5.422 5.422 0 -0.07(-1.21%)
Dec 29, 2016 5.431 5.502 5.426 5.489 67,709 +0.06(+1.07%)
Dec 28, 2016 5.376 5.454 5.364 5.431 131,236 +0.00(+0.08%)
Dec 27, 2016 5.398 5.450 5.346 5.426 181,339 +0.05(+0.98%)
Dec 23, 2016 5.374 5.374 5.374 0 -0.04(-0.82%)
Dec 22, 2016 5.426 5.455 5.378 5.418 56,158 -0.01(-0.15%)
Dec 21, 2016 5.497 5.497 5.418 5.426 74,649 -0.03(-0.52%)
Dec 20, 2016 5.507 5.564 5.422 5.455 69,319 -0.08(-1.53%)
Dec 19, 2016 5.459 5.544 5.447 5.540 47,675 +0.08(+1.56%)
Dec 16, 2016 5.281 5.475 5.281 5.455 142,188 +0.18(+3.45%)
Dec 15, 2016 5.362 5.370 5.257 5.273 151,845 -0.13(-2.32%)
Dec 14, 2016 5.402 5.491 5.362 5.398 96,770 -0.03(-0.60%)
Dec 13, 2016 5.524 5.540 5.390 5.431 55,532 -0.11(-1.97%)
Dec 12, 2016 5.596 5.621 5.524 5.540 43,023 -0.09(-1.58%)
Dec 09, 2016 5.576 5.629 5.560 5.629 65,835 +0.03(+0.58%)
Dec 08, 2016 5.467 5.621 5.467 5.596 88,552 +0.09(+1.62%)
Dec 07, 2016 5.467 5.629 5.467 5.507 247,303 +0.00(+0.00%)
Dec 06, 2016 5.443 5.552 5.435 5.507 115,645 +0.03(+0.59%)
Dec 05, 2016 5.293 5.475 5.293 5.475 59,993 +0.20(+3.83%)
Dec 02, 2016 5.301 5.364 5.240 5.273 112,291 -0.02(-0.31%)
Dec 01, 2016 5.378 5.435 5.176 5.289 192,762 -0.12(-2.17%)
Nov 30, 2016 5.495 5.495 5.384 5.406 107,666 -0.11(-2.05%)
Nov 29, 2016 5.414 5.540 5.414 5.519 128,445 +0.08(+1.56%)
Nov 28, 2016 5.378 5.455 5.378 5.435 114,415 +0.00(+0.07%)
Nov 25, 2016 5.297 5.431 5.297 5.431 85,352 +0.13(+2.52%)
Nov 23, 2016 5.297 5.297 5.297 0 -0.11(-2.02%)
Nov 22, 2016 5.281 5.406 5.269 5.406 694,683 +0.13(+2.45%)
Nov 21, 2016 5.147 5.350 5.147 5.277 220,495 +0.11(+2.11%)
Nov 18, 2016 5.111 5.180 5.071 5.168 113,112 +0.04(+0.71%)
Nov 17, 2016 5.107 5.143 5.099 5.131 54,478 +0.04(+0.71%)
Nov 16, 2016 5.091 5.139 5.075 5.095 73,143 +0.02(+0.32%)
Nov 15, 2016 5.022 5.099 4.994 5.079 69,772 +0.06(+1.21%)
Nov 14, 2016 5.046 5.054 5.018 5.018 67,756 -0.02(-0.40%)
Nov 11, 2016 4.982 5.054 4.970 5.038 64,979 +0.03(+0.65%)
Nov 10, 2016 5.107 5.107 4.982 5.006 152,127 -0.10(-1.98%)
Nov 09, 2016 5.075 5.115 5.022 5.107 113,478 +0.01(+0.16%)
Nov 08, 2016 5.050 5.115 5.042 5.099 103,141 +0.06(+1.12%)
Nov 07, 2016 5.010 5.059 4.998 5.042 149,283 +0.04(+0.73%)
Nov 04, 2016 5.006 5.050 4.998 5.006 155,251 +0.00(+0.00%)
Nov 03, 2016 4.994 5.071 4.994 5.006 118,387 +0.02(+0.32%)
Nov 02, 2016 4.994 5.054 4.957 4.990 108,381 -0.00(-0.08%)
Nov 01, 2016 5.030 5.057 4.974 4.994 112,805 -0.09(-1.83%)
Oct 31, 2016 5.054 5.095 5.002 5.087 117,272 +0.03(+0.64%)
Oct 28, 2016 5.042 5.063 4.998 5.054 96,778 +0.01(+0.24%)
Oct 27, 2016 5.091 5.107 5.018 5.042 105,139 -0.04(-0.87%)
Oct 26, 2016 5.180 5.204 5.083 5.087 174,842 -0.09(-1.80%)
Oct 25, 2016 5.119 5.188 5.071 5.180 230,167 +0.06(+1.18%)
Oct 24, 2016 5.071 5.131 5.071 5.119 109,924 +0.06(+1.12%)
Oct 21, 2016 5.042 5.095 5.042 5.063 80,097 -0.02(-0.48%)
Oct 20, 2016 5.071 5.091 5.059 5.087 33,994 +0.02(+0.40%)
Oct 19, 2016 5.063 5.091 5.054 5.067 62,397 +0.02(+0.32%)
Oct 18, 2016 5.026 5.083 5.026 5.050 49,555 +0.02(+0.32%)
Oct 17, 2016 5.059 5.079 5.018 5.034 56,276 -0.02(-0.48%)
Oct 14, 2016 5.075 5.091 5.030 5.059 47,789 -0.02(-0.32%)
Oct 13, 2016 5.103 5.143 5.059 5.075 79,721 -0.04(-0.87%)
Oct 12, 2016 5.083 5.152 5.059 5.119 54,231 +0.05(+0.96%)
Oct 11, 2016 5.075 5.091 5.036 5.071 65,632 -0.01(-0.24%)
Oct 10, 2016 5.018 5.099 5.018 5.083 64,101 +0.04(+0.88%)
Oct 07, 2016 4.994 5.042 4.937 5.038 73,551 +0.08(+1.55%)
Oct 06, 2016 5.006 5.006 4.949 4.961 69,069 -0.03(-0.65%)
Oct 05, 2016 5.042 5.067 4.990 4.994 104,617 -0.04(-0.72%)
Oct 04, 2016 5.164 5.164 4.941 5.030 265,123 -0.14(-2.66%)
Oct 03, 2016 5.257 5.257 5.152 5.168 69,895 -0.08(-1.54%)
Sep 30, 2016 5.240 5.269 5.236 5.249 60,832 -0.00(-0.08%)
Sep 29, 2016 5.236 5.285 5.192 5.253 84,509 -0.01(-0.23%)
Sep 28, 2016 5.257 5.285 5.208 5.265 69,542 +0.02(+0.39%)
Sep 27, 2016 5.248 5.276 5.221 5.245 151,514 -0.00(-0.07%)
Sep 26, 2016 5.272 5.319 5.237 5.248 156,095 -0.03(-0.52%)
Sep 23, 2016 5.245 5.315 5.190 5.276 150,162 -0.01(-0.15%)
Sep 22, 2016 5.260 5.303 5.241 5.284 173,394 +0.04(+0.67%)
Sep 21, 2016 5.225 5.268 5.186 5.248 165,685 +0.04(+0.75%)
Sep 20, 2016 5.268 5.272 5.209 5.209 89,945 -0.03(-0.52%)
Sep 19, 2016 5.201 5.260 5.201 5.237 94,075 +0.04(+0.68%)
Sep 16, 2016 5.201 5.237 5.123 5.201 179,839 -0.03(-0.60%)
Sep 15, 2016 5.146 5.272 5.146 5.233 86,100 +0.03(+0.53%)
Sep 14, 2016 5.170 5.256 5.170 5.205 90,592 +0.03(+0.61%)
Sep 13, 2016 5.197 5.233 5.154 5.174 32,496 -0.04(-0.83%)
Sep 12, 2016 5.182 5.260 5.135 5.217 140,161 +0.04(+0.68%)
Sep 09, 2016 5.409 5.452 5.154 5.182 197,019 -0.26(-4.83%)
Sep 08, 2016 5.409 5.452 5.405 5.445 41,857 +0.02(+0.36%)
Sep 07, 2016 5.464 5.519 5.413 5.425 71,712 -0.04(-0.72%)
Sep 06, 2016 5.488 5.503 5.456 5.464 43,381 -0.03(-0.57%)
Sep 02, 2016 5.339 5.496 5.496 5.496 124,662 +0.17(+3.24%)
Sep 01, 2016 5.319 5.350 5.276 5.323 116,764 +0.01(+0.22%)
Aug 31, 2016 5.296 5.319 5.260 5.311 64,064 +0.04(+0.74%)
Aug 30, 2016 5.237 5.296 5.237 5.272 56,108 +0.03(+0.52%)
Aug 29, 2016 5.284 5.331 5.237 5.245 40,172 -0.02(-0.45%)
Aug 26, 2016 5.331 5.358 5.245 5.268 61,346 -0.07(-1.40%)
Aug 25, 2016 5.339 5.382 5.327 5.343 30,839 +0.00(+0.00%)
Aug 24, 2016 5.335 5.374 5.315 5.343 47,613 -0.02(-0.37%)
Aug 23, 2016 5.280 5.370 5.280 5.362 160,842 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.288 45,793 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.288 65,436 -0.00(-0.07%)
Aug 18, 2016 5.319 5.386 5.292 5.292 118,938 -0.05(-1.03%)
Aug 17, 2016 5.374 5.382 5.303 5.347 90,184 -0.03(-0.58%)
Aug 16, 2016 5.433 5.433 5.362 5.378 74,779 -0.05(-0.94%)
Aug 15, 2016 5.484 5.484 5.417 5.429 81,122 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.445 46,591 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.394 5.433 93,356 -0.01(-0.22%)
Aug 10, 2016 5.484 5.492 5.429 5.445 72,928 -0.01(-0.14%)
Aug 09, 2016 5.410 5.488 5.410 5.452 88,874 +0.03(+0.51%)
Aug 08, 2016 5.488 5.499 5.421 5.425 75,669 -0.04(-0.65%)
Aug 05, 2016 5.421 5.492 5.417 5.460 58,764 +0.03(+0.58%)
Aug 04, 2016 5.492 5.523 5.362 5.429 117,952 -0.06(-1.14%)
Aug 03, 2016 5.527 5.539 5.413 5.492 107,326 -0.11(-2.03%)
Aug 02, 2016 5.641 5.649 5.582 5.605 124,238 -0.05(-0.97%)
Aug 01, 2016 5.543 5.660 5.539 5.660 194,136 +0.11(+2.05%)
Jul 29, 2016 5.515 5.601 5.515 5.547 54,912 +0.02(+0.28%)
Jul 28, 2016 5.492 5.547 5.464 5.531 95,242 +0.05(+1.00%)
Jul 27, 2016 5.456 5.527 5.449 5.476 53,987 +0.01(+0.14%)
Jul 26, 2016 5.476 5.492 5.456 5.468 56,730 +0.00(+0.07%)
Jul 25, 2016 5.456 5.484 5.445 5.464 32,978 +0.02(+0.29%)
Jul 22, 2016 5.413 5.480 5.413 5.449 110,304 +0.02(+0.36%)
Jul 21, 2016 5.386 5.468 5.386 5.429 69,604 +0.04(+0.65%)
Jul 20, 2016 5.366 5.421 5.343 5.394 72,658 +0.04(+0.73%)
Jul 19, 2016 5.268 5.362 5.268 5.354 94,715 +0.07(+1.34%)
Jul 18, 2016 5.221 5.288 5.197 5.284 57,533 +0.09(+1.74%)
Jul 15, 2016 5.197 5.221 5.182 5.194 78,215 -0.00(-0.08%)
Jul 14, 2016 5.174 5.197 5.154 5.197 139,968 +0.04(+0.68%)
Jul 13, 2016 5.131 5.190 5.119 5.162 64,668 +0.03(+0.61%)
Jul 12, 2016 5.123 5.131 5.107 5.131 108,364 +0.01(+0.15%)
Jul 11, 2016 5.044 5.127 5.041 5.123 107,474 +0.03(+0.62%)
Jul 08, 2016 5.095 5.111 5.045 5.092 130,451 +0.02(+0.31%)
Jul 07, 2016 5.099 5.135 5.064 5.076 57,183 -0.04(-0.77%)
Jul 06, 2016 5.123 5.131 5.092 5.115 112,881 -0.01(-0.15%)
Jul 05, 2016 5.174 5.186 5.103 5.123 96,825 -0.07(-1.29%)
Jul 01, 2016 5.158 5.190 5.190 5.190 95,089 +0.07(+1.30%)
Jun 30, 2016 5.084 5.135 5.052 5.123 141,515 +0.04(+0.77%)
Jun 29, 2016 5.139 5.146 5.064 5.084 64,429 -0.05(-1.07%)
Jun 28, 2016 5.033 5.143 4.971 5.139 159,437 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.931 156,125 -0.10(-1.89%)
Jun 24, 2016 5.030 5.056 4.954 5.026 117,197 +0.01(+0.15%)
Jun 23, 2016 4.984 5.049 4.971 5.018 134,179 +0.05(+0.92%)
Jun 22, 2016 4.980 4.988 4.965 4.973 85,999 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.954 4.965 148,191 -0.03(-0.53%)
Jun 20, 2016 4.988 5.033 4.984 4.992 66,723 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,099 +0.04(+0.77%)
Jun 16, 2016 4.904 4.954 4.889 4.942 49,631 +0.03(+0.54%)
Jun 15, 2016 4.912 4.942 4.864 4.916 59,784 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.935 33,838 -0.00(-0.08%)
Jun 13, 2016 4.961 4.992 4.935 4.938 44,967 -0.03(-0.61%)
Jun 10, 2016 4.931 4.969 4.931 4.969 61,257 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.931 97,142 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.931 88,938 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,985 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.927 4.927 65,866 -0.01(-0.15%)
Jun 03, 2016 4.950 4.999 4.923 4.935 48,989 +0.01(+0.15%)
Jun 02, 2016 4.954 4.965 4.920 4.927 86,028 -0.00(-0.08%)
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.