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 )

7.050 -0.170 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 28, 2019 6.099 6.202 6.082 6.105 250,268 +0.01(+0.19%)
Jun 27, 2019 6.071 6.105 6.054 6.094 121,868 +0.04(+0.66%)
Jun 26, 2019 6.054 6.109 6.018 6.054 126,936 +0.00(+0.00%)
Jun 25, 2019 6.082 6.084 6.032 6.054 54,112 -0.01(-0.18%)
Jun 24, 2019 6.049 6.087 6.049 6.065 61,533 +0.01(+0.09%)
Jun 21, 2019 6.065 6.109 6.037 6.060 203,841 -0.02(-0.27%)
Jun 20, 2019 6.093 6.109 6.060 6.076 106,861 +0.01(+0.18%)
Jun 19, 2019 5.999 6.082 5.993 6.065 121,624 +0.01(+0.18%)
Jun 18, 2019 6.082 6.090 6.037 6.054 80,483 +0.00(+0.00%)
Jun 17, 2019 6.082 6.115 6.054 6.054 106,000 -0.01(-0.09%)
Jun 14, 2019 6.024 6.082 5.966 6.060 75,603 +0.07(+1.20%)
Jun 13, 2019 5.938 6.021 5.927 5.988 90,634 +0.06(+1.03%)
Jun 12, 2019 5.849 5.949 5.849 5.927 141,373 -0.01(-0.19%)
Jun 11, 2019 5.916 5.943 5.894 5.938 51,463 +0.03(+0.47%)
Jun 10, 2019 5.899 5.928 5.866 5.910 123,028 +0.00(+0.00%)
Jun 07, 2019 5.921 5.935 5.883 5.910 66,560 -0.01(-0.19%)
Jun 06, 2019 5.894 5.949 5.883 5.921 65,590 +0.03(+0.47%)
Jun 05, 2019 5.960 5.960 5.877 5.894 61,848 -0.07(-1.11%)
Jun 04, 2019 5.988 6.032 5.938 5.960 166,417 +0.03(+0.47%)
Jun 03, 2019 5.805 5.966 5.805 5.932 141,701 +0.06(+0.94%)
May 31, 2019 5.905 5.982 5.827 5.877 75,242 -0.06(-0.93%)
May 30, 2019 6.026 6.026 5.910 5.932 78,962 -0.08(-1.29%)
May 29, 2019 6.054 6.054 5.971 6.010 74,507 -0.06(-1.00%)
May 28, 2019 6.093 6.104 6.060 6.071 54,134 -0.01(-0.09%)
May 24, 2019 5.988 6.093 5.988 6.076 65,113 +0.08(+1.29%)
May 23, 2019 6.026 6.043 5.993 5.999 61,121 -0.03(-0.55%)
May 22, 2019 6.071 6.082 5.999 6.032 43,709 -0.05(-0.82%)
May 21, 2019 6.082 6.137 6.054 6.082 123,006 -0.01(-0.09%)
May 20, 2019 6.148 6.231 6.026 6.087 163,024 -0.12(-1.87%)
May 17, 2019 6.242 6.270 6.203 6.203 83,562 -0.07(-1.15%)
May 16, 2019 6.225 6.319 6.225 6.275 94,716 +0.03(+0.53%)
May 15, 2019 6.286 6.325 6.225 6.242 134,527 -0.06(-0.96%)
May 14, 2019 6.286 6.325 6.270 6.303 96,619 +0.00(+0.00%)
May 13, 2019 6.358 6.391 6.281 6.303 165,679 -0.11(-1.72%)
May 10, 2019 6.369 6.413 6.330 6.413 107,617 +0.08(+1.31%)
May 09, 2019 6.314 6.342 6.275 6.330 97,467 +0.01(+0.18%)
May 08, 2019 6.402 6.441 6.281 6.319 138,517 -0.08(-1.30%)
May 07, 2019 6.436 6.485 6.369 6.402 149,120 -0.09(-1.45%)
May 06, 2019 6.436 6.541 6.436 6.496 88,747 +0.02(+0.34%)
May 03, 2019 6.424 6.521 6.419 6.474 80,125 +0.05(+0.77%)
May 02, 2019 6.447 6.461 6.386 6.424 86,215 -0.02(-0.34%)
May 01, 2019 6.507 6.535 6.447 6.447 98,786 -0.09(-1.35%)
Apr 30, 2019 6.524 6.535 6.430 6.535 156,427 +0.06(+0.94%)
Apr 29, 2019 6.568 6.568 6.471 6.474 97,516 -0.13(-1.93%)
Apr 26, 2019 6.535 6.601 6.518 6.601 70,177 +0.09(+1.44%)
Apr 25, 2019 6.629 6.629 6.485 6.507 86,385 -0.09(-1.34%)
Apr 24, 2019 6.524 6.629 6.524 6.596 66,791 +0.05(+0.76%)
Apr 23, 2019 6.563 6.612 6.535 6.546 187,182 -0.04(-0.59%)
Apr 22, 2019 6.557 6.590 6.524 6.585 49,379 +0.03(+0.42%)
Apr 18, 2019 6.513 6.563 6.485 6.557 59,144 +0.04(+0.59%)
Apr 17, 2019 6.485 6.541 6.436 6.518 76,947 +0.03(+0.43%)
Apr 16, 2019 6.524 6.524 6.480 6.491 86,208 -0.05(-0.76%)
Apr 15, 2019 6.552 6.552 6.513 6.541 39,122 +0.01(+0.17%)
Apr 12, 2019 6.612 6.612 6.502 6.530 70,358 -0.07(-1.01%)
Apr 11, 2019 6.629 6.629 6.574 6.596 59,645 -0.02(-0.33%)
Apr 10, 2019 6.552 6.635 6.530 6.618 108,010 +0.07(+1.10%)
Apr 09, 2019 6.546 6.563 6.530 6.546 98,968 +0.00(+0.00%)
Apr 08, 2019 6.524 6.552 6.491 6.546 65,299 +0.03(+0.42%)
Apr 05, 2019 6.480 6.524 6.463 6.518 92,063 +0.04(+0.68%)
Apr 04, 2019 6.535 6.535 6.458 6.474 110,311 -0.06(-0.93%)
Apr 03, 2019 6.530 6.574 6.513 6.535 81,077 +0.01(+0.08%)
Apr 02, 2019 6.568 6.596 6.496 6.530 142,703 -0.07(-1.01%)
Apr 01, 2019 6.612 6.637 6.568 6.596 123,822 +0.02(+0.25%)
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%)
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.