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 )

7.200 +0.070 (+0.98%)
Official Closing Price Updated: 4:10 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.904 5.982 5.827 5.877 75,248 -0.06(-0.93%)
May 30, 2019 6.026 6.026 5.910 5.932 78,969 -0.08(-1.29%)
May 29, 2019 6.054 6.054 5.971 6.009 74,514 -0.06(-1.00%)
May 28, 2019 6.092 6.103 6.059 6.070 54,139 -0.01(-0.09%)
May 24, 2019 5.987 6.092 5.987 6.076 65,118 +0.08(+1.29%)
May 23, 2019 6.026 6.042 5.993 5.998 61,126 -0.03(-0.55%)
May 22, 2019 6.070 6.081 5.998 6.031 43,712 -0.05(-0.82%)
May 21, 2019 6.081 6.136 6.054 6.081 123,016 -0.01(-0.09%)
May 20, 2019 6.148 6.230 6.026 6.087 163,037 -0.12(-1.87%)
May 17, 2019 6.242 6.269 6.203 6.203 83,569 -0.07(-1.15%)
May 16, 2019 6.225 6.319 6.225 6.275 94,724 +0.03(+0.53%)
May 15, 2019 6.286 6.324 6.225 6.242 134,539 -0.06(-0.97%)
May 14, 2019 6.286 6.324 6.269 6.302 96,627 +0.00(+0.00%)
May 13, 2019 6.358 6.391 6.280 6.302 165,693 -0.11(-1.72%)
May 10, 2019 6.369 6.413 6.330 6.413 107,626 +0.08(+1.31%)
May 09, 2019 6.313 6.341 6.275 6.330 97,475 +0.01(+0.18%)
May 08, 2019 6.402 6.440 6.280 6.319 138,529 -0.08(-1.30%)
May 07, 2019 6.435 6.485 6.369 6.402 149,132 -0.09(-1.45%)
May 06, 2019 6.435 6.540 6.435 6.496 88,755 +0.02(+0.34%)
May 03, 2019 6.424 6.521 6.418 6.474 80,132 +0.05(+0.77%)
May 02, 2019 6.446 6.461 6.385 6.424 86,222 -0.02(-0.34%)
May 01, 2019 6.507 6.535 6.446 6.446 98,794 -0.09(-1.35%)
Apr 30, 2019 6.523 6.535 6.430 6.535 156,440 +0.06(+0.94%)
Apr 29, 2019 6.568 6.568 6.471 6.474 97,524 -0.13(-1.93%)
Apr 26, 2019 6.535 6.601 6.518 6.601 70,183 +0.09(+1.44%)
Apr 25, 2019 6.628 6.628 6.485 6.507 86,392 -0.09(-1.34%)
Apr 24, 2019 6.523 6.628 6.523 6.595 66,797 +0.05(+0.76%)
Apr 23, 2019 6.562 6.612 6.535 6.546 187,198 -0.04(-0.59%)
Apr 22, 2019 6.557 6.590 6.523 6.584 49,383 +0.03(+0.42%)
Apr 18, 2019 6.512 6.562 6.485 6.557 59,149 +0.04(+0.59%)
Apr 17, 2019 6.485 6.540 6.435 6.518 76,954 +0.03(+0.43%)
Apr 16, 2019 6.523 6.523 6.479 6.490 86,215 -0.05(-0.76%)
Apr 15, 2019 6.551 6.551 6.512 6.540 39,125 +0.01(+0.17%)
Apr 12, 2019 6.612 6.612 6.501 6.529 70,364 -0.07(-1.01%)
Apr 11, 2019 6.628 6.628 6.573 6.595 59,650 -0.02(-0.33%)
Apr 10, 2019 6.551 6.634 6.529 6.617 108,019 +0.07(+1.10%)
Apr 09, 2019 6.546 6.562 6.529 6.546 98,976 +0.00(+0.00%)
Apr 08, 2019 6.523 6.551 6.490 6.546 65,305 +0.03(+0.42%)
Apr 05, 2019 6.479 6.523 6.463 6.518 92,070 +0.04(+0.68%)
Apr 04, 2019 6.535 6.535 6.457 6.474 110,320 -0.06(-0.93%)
Apr 03, 2019 6.529 6.573 6.512 6.535 81,083 +0.01(+0.08%)
Apr 02, 2019 6.568 6.595 6.496 6.529 142,715 -0.07(-1.01%)
Apr 01, 2019 6.612 6.637 6.568 6.595 123,832 +0.02(+0.25%)
Mar 29, 2019 6.546 6.612 6.502 6.579 124,991 +0.03(+0.51%)
Mar 28, 2019 6.518 6.606 6.490 6.546 381,017 +0.06(+0.85%)
Mar 27, 2019 6.474 6.506 6.399 6.490 179,885 +0.02(+0.25%)
Mar 26, 2019 6.431 6.474 6.420 6.474 157,522 +0.03(+0.42%)
Mar 25, 2019 6.447 6.453 6.377 6.447 100,916 +0.02(+0.33%)
Mar 22, 2019 6.458 6.458 6.399 6.426 115,210 +0.01(+0.08%)
Mar 21, 2019 6.377 6.458 6.377 6.420 135,275 +0.02(+0.34%)
Mar 20, 2019 6.431 6.447 6.388 6.399 130,270 -0.04(-0.67%)
Mar 19, 2019 6.523 6.523 6.420 6.442 126,456 -0.04(-0.66%)
Mar 18, 2019 6.437 6.523 6.414 6.485 215,779 +0.05(+0.75%)
Mar 15, 2019 6.437 6.442 6.367 6.437 200,828 +0.04(+0.59%)
Mar 14, 2019 6.292 6.420 6.292 6.399 168,833 -0.03(-0.42%)
Mar 13, 2019 6.367 6.442 6.351 6.426 124,783 +0.07(+1.10%)
Mar 12, 2019 6.367 6.367 6.334 6.356 89,248 +0.01(+0.08%)
Mar 11, 2019 6.345 6.372 6.297 6.351 74,308 +0.01(+0.08%)
Mar 08, 2019 6.286 6.351 6.281 6.345 83,011 +0.06(+0.94%)
Mar 07, 2019 6.259 6.308 6.259 6.286 82,479 +0.01(+0.09%)
Mar 06, 2019 6.345 6.345 6.270 6.281 81,161 -0.08(-1.27%)
Mar 05, 2019 6.345 6.367 6.313 6.361 114,697 +0.03(+0.51%)
Mar 04, 2019 6.361 6.361 6.318 6.329 125,860 +0.01(+0.17%)
Mar 01, 2019 6.334 6.345 6.265 6.318 88,036 +0.00(+0.00%)
Feb 28, 2019 6.297 6.383 6.292 6.318 133,514 +0.00(+0.00%)
Feb 27, 2019 6.329 6.329 6.254 6.318 88,096 -0.01(-0.17%)
Feb 26, 2019 6.238 6.356 6.238 6.329 120,016 +0.07(+1.12%)
Feb 25, 2019 6.232 6.281 6.232 6.259 113,126 +0.01(+0.17%)
Feb 22, 2019 6.249 6.249 6.184 6.249 144,246 +0.05(+0.78%)
Feb 21, 2019 6.130 6.222 6.092 6.200 186,775 +0.10(+1.58%)
Feb 20, 2019 6.077 6.125 6.060 6.103 97,428 +0.01(+0.18%)
Feb 19, 2019 6.050 6.098 6.002 6.093 238,527 +0.05(+0.89%)
Feb 15, 2019 6.066 6.098 6.017 6.039 88,222 -0.01(-0.09%)
Feb 14, 2019 6.044 6.087 5.991 6.044 235,555 +0.01(+0.18%)
Feb 13, 2019 6.093 6.103 5.926 6.034 146,533 -0.04(-0.71%)
Feb 12, 2019 6.023 6.120 5.776 6.077 285,252 -0.18(-2.84%)
Feb 11, 2019 6.281 6.281 6.227 6.254 58,807 -0.02(-0.26%)
Feb 08, 2019 6.254 6.281 6.197 6.270 54,906 +0.02(+0.26%)
Feb 07, 2019 6.313 6.313 6.216 6.254 120,491 -0.06(-0.94%)
Feb 06, 2019 6.329 6.329 6.265 6.313 62,898 -0.02(-0.34%)
Feb 05, 2019 6.345 6.345 6.281 6.334 125,933 +0.01(+0.08%)
Feb 04, 2019 6.334 6.334 6.270 6.329 83,324 -0.01(-0.08%)
Feb 01, 2019 6.249 6.356 6.238 6.334 108,882 +0.07(+1.11%)
Jan 31, 2019 6.232 6.265 6.211 6.265 168,172 +0.04(+0.60%)
Jan 30, 2019 6.173 6.243 6.155 6.227 139,300 +0.06(+0.96%)
Jan 29, 2019 6.168 6.173 6.114 6.168 148,195 +0.01(+0.17%)
Jan 28, 2019 6.098 6.163 6.066 6.157 150,485 +0.06(+0.97%)
Jan 25, 2019 6.125 6.125 6.077 6.098 150,388 -0.02(-0.26%)
Jan 24, 2019 6.055 6.120 6.028 6.114 143,691 +0.08(+1.25%)
Jan 23, 2019 6.012 6.060 5.996 6.039 150,105 +0.03(+0.54%)
Jan 22, 2019 6.023 6.098 5.991 6.007 122,380 -0.02(-0.27%)
Jan 18, 2019 6.050 6.071 6.012 6.023 56,209 -0.01(-0.18%)
Jan 17, 2019 6.017 6.071 5.948 6.034 168,580 +0.03(+0.45%)
Jan 16, 2019 5.915 6.017 5.915 6.007 82,724 +0.09(+1.54%)
Jan 15, 2019 5.883 5.937 5.878 5.915 114,673 +0.03(+0.46%)
Jan 14, 2019 5.910 5.910 5.851 5.889 79,041 -0.02(-0.36%)
Jan 11, 2019 5.851 5.910 5.851 5.910 40,575 +0.06(+1.01%)
Jan 10, 2019 5.846 5.878 5.819 5.851 62,517 +0.01(+0.09%)
Jan 09, 2019 5.776 5.856 5.743 5.846 70,323 +0.09(+1.59%)
Jan 08, 2019 5.846 5.856 5.743 5.754 43,294 -0.10(-1.65%)
Jan 07, 2019 5.743 5.921 5.743 5.851 88,879 +0.11(+1.87%)
Jan 04, 2019 5.679 5.770 5.679 5.743 99,390 +0.08(+1.42%)
Jan 03, 2019 5.534 5.695 5.534 5.663 111,116 +0.11(+1.93%)
Jan 02, 2019 5.459 5.577 5.453 5.555 93,199 +0.06(+1.08%)
Dec 31, 2018 5.598 5.636 5.469 5.496 111,674 -0.11(-2.01%)
Dec 28, 2018 5.507 5.641 5.469 5.609 178,307 +0.12(+2.25%)
Dec 27, 2018 5.423 5.486 5.352 5.486 181,206 +0.01(+0.19%)
Dec 26, 2018 5.340 5.486 5.340 5.475 154,792 +0.18(+3.34%)
Dec 24, 2018 5.397 5.413 5.272 5.298 104,815 -0.11(-2.11%)
Dec 21, 2018 5.366 5.480 5.366 5.413 181,552 +0.04(+0.77%)
Dec 20, 2018 5.532 5.548 5.340 5.371 170,118 -0.17(-3.10%)
Dec 19, 2018 5.574 5.621 5.543 5.543 119,920 -0.03(-0.56%)
Dec 18, 2018 5.501 5.605 5.491 5.574 127,211 +0.06(+1.04%)
Dec 17, 2018 5.792 5.818 5.517 5.517 431,636 -0.28(-4.84%)
Dec 14, 2018 5.735 5.850 5.735 5.798 75,198 +0.05(+0.81%)
Dec 13, 2018 5.668 5.777 5.642 5.751 58,533 +0.02(+0.36%)
Dec 12, 2018 5.829 5.844 5.720 5.730 161,175 -0.14(-2.30%)
Dec 11, 2018 5.886 5.907 5.860 5.865 53,721 -0.04(-0.70%)
Dec 10, 2018 5.954 5.954 5.861 5.907 80,015 -0.06(-1.05%)
Dec 07, 2018 5.948 5.974 5.912 5.969 117,701 +0.03(+0.44%)
Dec 06, 2018 5.886 5.954 5.886 5.943 165,427 +0.05(+0.88%)
Dec 04, 2018 5.902 5.907 5.865 5.891 138,664 +0.00(+0.00%)
Dec 03, 2018 5.870 5.902 5.782 5.891 83,539 -0.01(-0.09%)
Nov 30, 2018 5.912 5.922 5.829 5.896 80,583 +0.01(+0.18%)
Nov 29, 2018 5.818 5.917 5.810 5.886 115,222 +0.02(+0.35%)
Nov 28, 2018 5.850 5.891 5.777 5.865 219,489 +0.04(+0.71%)
Nov 27, 2018 5.772 5.834 5.761 5.824 67,485 +0.05(+0.90%)
Nov 26, 2018 5.813 5.838 5.730 5.772 144,470 -0.07(-1.16%)
Nov 23, 2018 5.824 5.850 5.751 5.839 51,157 +0.05(+0.90%)
Nov 21, 2018 5.787 5.787 5.787 0 +0.08(+1.46%)
Nov 20, 2018 5.616 5.714 5.616 5.704 453,480 +0.05(+0.92%)
Nov 19, 2018 5.714 5.720 5.631 5.652 67,714 -0.06(-1.09%)
Nov 16, 2018 5.616 5.720 5.574 5.714 191,937 +0.11(+1.95%)
Nov 15, 2018 5.636 5.636 5.579 5.605 41,380 -0.03(-0.46%)
Nov 14, 2018 5.631 5.668 5.595 5.631 147,166 +0.03(+0.46%)
Nov 13, 2018 5.605 5.631 5.595 5.605 105,854 +0.01(+0.19%)
Nov 12, 2018 5.646 5.646 5.579 5.595 66,862 -0.05(-0.83%)
Nov 09, 2018 5.590 5.657 5.590 5.642 110,969 +0.05(+0.84%)
Nov 08, 2018 5.621 5.621 5.569 5.595 57,419 -0.03(-0.46%)
Nov 07, 2018 5.579 5.629 5.558 5.621 105,773 +0.04(+0.75%)
Nov 06, 2018 5.382 5.579 5.361 5.579 204,294 +0.15(+2.78%)
Nov 05, 2018 5.460 5.538 5.413 5.428 84,310 -0.02(-0.38%)
Nov 02, 2018 5.465 5.491 5.413 5.449 110,777 -0.04(-0.66%)
Nov 01, 2018 5.475 5.509 5.465 5.486 178,605 -0.01(-0.09%)
Oct 31, 2018 5.558 5.564 5.480 5.491 75,261 -0.07(-1.22%)
Oct 30, 2018 5.543 5.590 5.506 5.558 74,932 +0.02(+0.28%)
Oct 29, 2018 5.527 5.564 5.517 5.543 123,484 +0.06(+1.04%)
Oct 26, 2018 5.501 5.543 5.444 5.486 117,893 -0.04(-0.75%)
Oct 25, 2018 5.512 5.574 5.470 5.527 166,418 +0.05(+0.95%)
Oct 24, 2018 5.376 5.522 5.376 5.475 131,136 +0.09(+1.64%)
Oct 23, 2018 5.460 5.460 5.371 5.387 204,303 -0.07(-1.33%)
Oct 22, 2018 5.486 5.536 5.460 5.460 55,536 -0.04(-0.66%)
Oct 19, 2018 5.512 5.538 5.486 5.496 60,581 -0.02(-0.38%)
Oct 18, 2018 5.553 5.590 5.486 5.517 74,324 -0.07(-1.21%)
Oct 17, 2018 5.553 5.605 5.553 5.584 29,346 -0.01(-0.19%)
Oct 16, 2018 5.506 5.610 5.475 5.595 73,570 +0.09(+1.61%)
Oct 15, 2018 5.413 5.564 5.413 5.506 68,078 +0.06(+1.15%)
Oct 12, 2018 5.595 5.605 5.439 5.444 193,860 -0.10(-1.87%)
Oct 11, 2018 5.652 5.694 5.527 5.548 123,982 -0.09(-1.66%)
Oct 10, 2018 5.683 5.735 5.631 5.642 103,130 -0.03(-0.55%)
Oct 09, 2018 5.668 5.699 5.668 5.673 97,226 +0.01(+0.09%)
Oct 08, 2018 5.626 5.704 5.612 5.668 92,972 +0.04(+0.65%)
Oct 05, 2018 5.647 5.694 5.626 5.631 122,124 -0.02(-0.28%)
Oct 04, 2018 5.714 5.720 5.629 5.647 201,274 -0.08(-1.36%)
Oct 03, 2018 5.777 5.803 5.714 5.725 130,719 -0.06(-1.08%)
Oct 02, 2018 5.813 5.860 5.777 5.787 124,763 -0.06(-0.98%)
Oct 01, 2018 5.876 5.917 5.818 5.844 105,729 -0.03(-0.44%)
Sep 28, 2018 5.886 5.912 5.865 5.870 66,543 -0.03(-0.44%)
Sep 27, 2018 5.886 5.912 5.851 5.896 130,113 +0.02(+0.27%)
Sep 26, 2018 5.901 5.906 5.866 5.881 196,794 +0.00(+0.00%)
Sep 25, 2018 5.936 5.937 5.866 5.881 160,281 -0.02(-0.34%)
Sep 24, 2018 5.971 5.983 5.862 5.901 164,313 -0.07(-1.18%)
Sep 21, 2018 5.921 5.974 5.921 5.971 262,964 +0.03(+0.51%)
Sep 20, 2018 5.881 5.956 5.830 5.941 157,687 +0.06(+1.03%)
Sep 19, 2018 5.946 5.946 5.868 5.881 147,018 -0.04(-0.60%)
Sep 18, 2018 5.971 5.971 5.888 5.916 208,910 -0.05(-0.84%)
Sep 17, 2018 6.012 6.012 5.946 5.966 112,713 -0.03(-0.50%)
Sep 14, 2018 6.017 6.017 5.946 5.997 144,392 -0.02(-0.33%)
Sep 13, 2018 6.002 6.024 5.976 6.017 158,390 +0.04(+0.67%)
Sep 12, 2018 6.012 6.017 5.929 5.976 194,069 -0.05(-0.84%)
Sep 11, 2018 6.032 6.052 5.997 6.027 83,066 +0.01(+0.17%)
Sep 10, 2018 6.062 6.072 6.017 6.017 127,293 -0.02(-0.25%)
Sep 07, 2018 6.062 6.072 6.022 6.032 108,641 -0.04(-0.66%)
Sep 06, 2018 6.067 6.087 6.012 6.072 284,403 +0.04(+0.67%)
Sep 05, 2018 5.992 6.042 5.976 6.032 167,290 +0.05(+0.76%)
Sep 04, 2018 5.992 6.042 5.961 5.986 201,897 +0.04(+0.59%)
Aug 31, 2018 5.951 5.951 5.951 0 +0.01(+0.08%)
Aug 30, 2018 5.936 5.976 5.926 5.946 79,687 -0.01(-0.08%)
Aug 29, 2018 5.971 5.976 5.921 5.951 105,317 -0.02(-0.34%)
Aug 28, 2018 5.976 5.992 5.954 5.971 74,617 -0.01(-0.08%)
Aug 27, 2018 5.966 5.997 5.961 5.976 88,452 +0.02(+0.25%)
Aug 24, 2018 5.956 5.971 5.931 5.961 138,036 +0.00(+0.00%)
Aug 23, 2018 5.941 5.986 5.926 5.961 261,654 +0.02(+0.25%)
Aug 22, 2018 5.956 5.986 5.916 5.946 314,966 -0.03(-0.42%)
Aug 21, 2018 5.916 5.986 5.916 5.971 180,359 +0.04(+0.68%)
Aug 20, 2018 5.840 5.941 5.835 5.931 210,862 +0.10(+1.64%)
Aug 17, 2018 5.790 5.840 5.780 5.835 205,565 +0.06(+0.96%)
Aug 16, 2018 5.705 5.790 5.697 5.780 181,338 +0.07(+1.15%)
Aug 15, 2018 5.679 5.735 5.658 5.715 151,403 +0.07(+1.16%)
Aug 14, 2018 5.654 5.684 5.644 5.649 106,945 +0.01(+0.09%)
Aug 13, 2018 5.649 5.677 5.590 5.644 167,429 +0.00(+0.00%)
Aug 10, 2018 5.629 5.664 5.609 5.644 114,203 -0.01(-0.18%)
Aug 09, 2018 5.634 5.674 5.634 5.654 125,146 +0.04(+0.63%)
Aug 08, 2018 5.599 5.644 5.576 5.619 148,966 +0.02(+0.36%)
Aug 07, 2018 5.669 5.684 5.574 5.599 223,730 -0.07(-1.24%)
Aug 06, 2018 5.760 5.760 5.669 5.669 155,721 -0.07(-1.23%)
Aug 03, 2018 5.624 5.780 5.624 5.740 229,001 +0.12(+2.06%)
Aug 02, 2018 5.553 5.634 5.553 5.624 129,786 +0.05(+0.90%)
Aug 01, 2018 5.659 5.659 5.564 5.574 97,924 -0.07(-1.16%)
Jul 31, 2018 5.629 5.694 5.604 5.639 124,225 +0.02(+0.27%)
Jul 30, 2018 5.579 5.654 5.579 5.624 184,359 +0.04(+0.72%)
Jul 27, 2018 5.579 5.629 5.553 5.584 131,085 +0.01(+0.09%)
Jul 26, 2018 5.548 5.634 5.548 5.579 158,108 -0.01(-0.09%)
Jul 25, 2018 5.574 5.599 5.557 5.584 102,641 +0.03(+0.54%)
Jul 24, 2018 5.584 5.584 5.528 5.553 122,372 -0.03(-0.54%)
Jul 23, 2018 5.579 5.619 5.579 5.584 74,488 +0.01(+0.09%)
Jul 20, 2018 5.533 5.584 5.516 5.579 83,777 +0.02(+0.27%)
Jul 19, 2018 5.553 5.624 5.543 5.564 134,952 +0.04(+0.64%)
Jul 18, 2018 5.564 5.577 5.503 5.528 116,050 -0.04(-0.63%)
Jul 17, 2018 5.579 5.579 5.516 5.564 151,272 +0.02(+0.27%)
Jul 16, 2018 5.594 5.594 5.498 5.548 126,082 -0.01(-0.18%)
Jul 13, 2018 5.543 5.584 5.538 5.559 96,319 +0.01(+0.18%)
Jul 12, 2018 5.594 5.594 5.533 5.548 223,687 -0.03(-0.45%)
Jul 11, 2018 5.543 5.609 5.543 5.574 95,388 +0.01(+0.18%)
Jul 10, 2018 5.639 5.639 5.564 5.564 125,406 -0.06(-1.07%)
Jul 09, 2018 5.649 5.649 5.609 5.624 199,700 -0.01(-0.18%)
Jul 06, 2018 5.619 5.659 5.604 5.634 184,512 +0.04(+0.72%)
Jul 05, 2018 5.584 5.614 5.548 5.594 128,513 +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 5.468 356,530 -0.02(-0.37%)
Jun 29, 2018 5.553 5.553 5.483 5.488 159,179 -0.07(-1.18%)
Jun 28, 2018 5.528 5.564 5.488 5.553 347,117 +0.02(+0.36%)
Jun 27, 2018 5.636 5.645 5.514 5.533 386,238 -0.10(-1.82%)
Jun 26, 2018 5.665 5.694 5.631 5.636 397,304 -0.03(-0.52%)
Jun 25, 2018 5.641 5.684 5.611 5.665 232,219 +0.03(+0.52%)
Jun 22, 2018 5.709 5.723 5.611 5.636 1,985,779 -0.06(-1.11%)
Jun 21, 2018 5.675 5.728 5.626 5.699 320,620 +0.03(+0.52%)
Jun 20, 2018 5.670 5.679 5.602 5.670 308,879 +0.00(+0.09%)
Jun 19, 2018 5.602 5.704 5.602 5.665 266,301 +0.05(+0.95%)
Jun 18, 2018 5.553 5.636 5.553 5.611 214,586 +0.04(+0.79%)
Jun 15, 2018 5.592 5.592 5.567 250,528 -0.02(-0.44%)
Jun 14, 2018 5.494 5.616 5.494 5.592 210,246 +0.11(+2.04%)
Jun 13, 2018 5.528 5.558 5.407 5.480 248,042 -0.06(-1.14%)
Jun 12, 2018 5.563 5.563 5.519 5.543 152,550 -0.02(-0.44%)
Jun 11, 2018 5.538 5.602 5.524 5.567 130,591 +0.04(+0.70%)
Jun 08, 2018 5.504 5.558 5.504 5.528 133,158 +0.00(+0.00%)
Jun 07, 2018 5.524 5.563 5.509 5.528 139,310 +0.02(+0.44%)
Jun 06, 2018 5.494 5.504 160,947 -0.03(-0.53%)
Jun 05, 2018 5.563 5.602 5.533 5.533 167,244 -0.05(-0.96%)
Jun 04, 2018 5.572 5.616 5.567 5.587 203,968 +0.04(+0.70%)
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.