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 30, 2022 5.770 5.981 5.738 5.913 113,544 +0.04(+0.67%)
Jun 29, 2022 5.984 5.984 5.770 5.873 183,573 -0.15(-2.50%)
Jun 28, 2022 5.906 6.094 5.906 6.023 166,742 +0.09(+1.59%)
Jun 27, 2022 5.922 6.125 5.844 5.929 155,329 +0.01(+0.13%)
Jun 24, 2022 5.781 5.926 5.773 5.922 172,620 +0.16(+2.72%)
Jun 23, 2022 5.491 5.765 5.491 5.765 95,417 +0.23(+4.25%)
Jun 22, 2022 5.475 5.616 5.452 5.530 126,950 +0.13(+2.32%)
Jun 21, 2022 5.326 5.574 5.311 5.405 122,294 +0.10(+1.92%)
Jun 17, 2022 5.091 5.330 5.013 5.303 218,700 +0.21(+4.15%)
Jun 16, 2022 5.499 5.499 5.041 5.091 213,623 -0.27(-4.97%)
Jun 15, 2022 5.318 5.428 5.162 5.358 236,077 +0.04(+0.74%)
Jun 14, 2022 5.483 5.522 5.271 5.318 229,906 -0.22(-3.96%)
Jun 13, 2022 6.141 6.183 5.483 5.538 455,599 -0.71(-11.40%)
Jun 10, 2022 6.305 6.341 6.164 6.251 100,922 -0.09(-1.48%)
Jun 09, 2022 6.274 6.423 6.274 6.345 63,937 +0.05(+0.75%)
Jun 08, 2022 6.376 6.399 6.274 6.298 40,906 -0.13(-1.95%)
Jun 07, 2022 6.290 6.423 6.290 6.423 113,378 +0.11(+1.74%)
Jun 06, 2022 6.407 6.466 6.290 6.313 93,495 -0.09(-1.47%)
Jun 03, 2022 6.462 6.470 6.384 6.407 45,059 -0.02(-0.24%)
Jun 02, 2022 6.462 6.509 6.407 6.423 85,614 -0.04(-0.61%)
Jun 01, 2022 6.423 6.462 6.268 6.462 109,554 +0.07(+1.10%)
May 31, 2022 6.431 6.431 6.313 6.392 120,256 -0.04(-0.61%)
May 27, 2022 6.352 6.431 6.274 6.431 115,316 +0.17(+2.75%)
May 26, 2022 6.204 6.383 6.192 6.258 183,718 +0.08(+1.25%)
May 25, 2022 6.165 6.251 6.134 6.181 95,132 +0.04(+0.63%)
May 24, 2022 6.049 6.181 5.964 6.142 121,495 +0.07(+1.15%)
May 23, 2022 6.057 6.142 5.972 6.072 148,746 +0.13(+2.22%)
May 20, 2022 6.080 6.142 5.816 5.940 282,930 -0.08(-1.29%)
May 19, 2022 6.127 6.220 5.979 6.018 239,708 -0.17(-2.76%)
May 18, 2022 6.212 6.266 6.134 6.189 125,484 -0.02(-0.37%)
May 17, 2022 6.251 6.258 6.144 6.212 86,408 +0.03(+0.50%)
May 16, 2022 6.289 6.359 6.173 6.181 130,827 -0.16(-2.45%)
May 13, 2022 6.119 6.359 6.119 6.336 204,055 +0.26(+4.34%)
May 12, 2022 6.142 6.177 5.938 6.072 253,689 -0.13(-2.13%)
May 11, 2022 6.189 6.282 6.088 6.204 243,041 +0.04(+0.63%)
May 10, 2022 6.305 6.390 6.049 6.165 322,895 -0.06(-1.00%)
May 09, 2022 6.592 6.592 6.173 6.227 370,063 -0.37(-5.64%)
May 06, 2022 6.669 6.763 6.541 6.600 187,201 -0.09(-1.28%)
May 05, 2022 6.894 6.956 6.615 6.685 172,473 -0.25(-3.58%)
May 04, 2022 6.763 6.933 6.689 6.933 320,926 +0.19(+2.88%)
May 03, 2022 6.545 6.739 6.352 6.739 460,682 +0.21(+3.21%)
May 02, 2022 6.809 6.809 6.499 6.530 317,873 -0.28(-4.10%)
Apr 29, 2022 6.902 6.960 6.724 6.809 196,874 -0.13(-1.90%)
Apr 28, 2022 6.902 6.956 6.821 6.941 226,803 +0.08(+1.13%)
Apr 27, 2022 6.863 6.932 6.848 6.863 153,456 +0.01(+0.11%)
Apr 26, 2022 7.009 7.009 6.817 6.856 199,858 -0.12(-1.65%)
Apr 25, 2022 6.925 6.971 6.748 6.971 210,767 +0.12(+1.68%)
Apr 22, 2022 6.917 6.954 6.748 6.856 200,690 -0.04(-0.56%)
Apr 21, 2022 6.948 7.021 6.873 6.894 214,750 +0.03(+0.45%)
Apr 20, 2022 6.725 6.902 6.603 6.863 313,356 +0.16(+2.40%)
Apr 19, 2022 7.277 7.316 6.672 6.702 710,046 -0.55(-7.61%)
Apr 18, 2022 7.270 7.331 7.086 7.254 1,034,645 +0.07(+0.96%)
Apr 14, 2022 7.193 7.231 7.155 7.185 184,455 +0.03(+0.43%)
Apr 13, 2022 7.201 7.201 7.109 7.155 124,548 +0.04(+0.54%)
Apr 12, 2022 7.093 7.162 7.086 7.116 107,803 +0.01(+0.11%)
Apr 11, 2022 7.185 7.239 7.093 7.109 105,334 -0.10(-1.38%)
Apr 08, 2022 7.231 7.254 7.170 7.208 78,414 +0.01(+0.11%)
Apr 07, 2022 7.262 7.262 7.139 7.201 126,269 -0.06(-0.84%)
Apr 06, 2022 7.247 7.316 7.178 7.262 122,463 +0.01(+0.11%)
Apr 05, 2022 7.431 7.488 7.247 7.254 127,953 -0.17(-2.27%)
Apr 04, 2022 7.431 7.454 7.270 7.423 206,003 -0.02(-0.31%)
Apr 01, 2022 7.615 7.684 7.415 7.446 307,294 -0.29(-3.77%)
Mar 31, 2022 7.745 7.776 7.669 7.738 140,221 +0.04(+0.50%)
Mar 30, 2022 7.860 7.860 7.638 7.699 278,451 -0.16(-2.05%)
Mar 29, 2022 7.784 7.875 7.784 7.860 162,660 +0.11(+1.37%)
Mar 28, 2022 7.731 7.761 7.640 7.754 194,154 +0.10(+1.29%)
Mar 25, 2022 7.693 7.720 7.602 7.655 150,301 +0.00(+0.00%)
Mar 24, 2022 7.625 7.686 7.556 7.655 200,503 +0.08(+1.00%)
Mar 23, 2022 7.594 7.602 7.503 7.579 168,975 +0.08(+1.01%)
Mar 22, 2022 7.473 7.517 7.443 7.503 105,378 +0.10(+1.33%)
Mar 21, 2022 7.488 7.526 7.359 7.405 157,844 -0.06(-0.81%)
Mar 18, 2022 7.443 7.465 7.298 7.465 191,361 +0.14(+1.97%)
Mar 17, 2022 7.230 7.351 7.222 7.321 141,648 +0.10(+1.37%)
Mar 16, 2022 7.200 7.237 7.139 7.222 149,112 +0.11(+1.60%)
Mar 15, 2022 7.237 7.306 7.108 7.108 147,159 -0.13(-1.78%)
Mar 14, 2022 7.298 7.367 7.222 7.237 146,099 -0.11(-1.55%)
Mar 11, 2022 7.405 7.444 7.321 7.351 139,522 -0.03(-0.41%)
Mar 10, 2022 7.253 7.397 7.253 7.382 95,052 +0.02(+0.21%)
Mar 09, 2022 7.321 7.481 7.321 7.367 130,769 +0.15(+2.11%)
Mar 08, 2022 7.215 7.253 6.987 7.215 272,348 -0.08(-1.04%)
Mar 07, 2022 7.313 7.374 7.230 7.291 224,105 -0.10(-1.34%)
Mar 04, 2022 7.443 7.450 7.313 7.389 169,973 -0.09(-1.22%)
Mar 03, 2022 7.427 7.481 7.367 7.481 122,567 +0.11(+1.44%)
Mar 02, 2022 7.215 7.427 7.215 7.374 145,546 +0.09(+1.25%)
Mar 01, 2022 7.344 7.344 7.139 7.283 164,838 -0.04(-0.52%)
Feb 28, 2022 7.359 7.415 7.268 7.321 172,663 -0.08(-1.13%)
Feb 25, 2022 7.298 7.450 7.336 7.405 262,953 +0.16(+2.20%)
Feb 24, 2022 6.764 7.298 6.693 7.245 282,977 +0.03(+0.42%)
Feb 23, 2022 7.440 7.508 7.185 7.215 221,036 -0.16(-2.14%)
Feb 22, 2022 7.516 7.516 7.335 7.373 266,231 -0.17(-2.29%)
Feb 18, 2022 7.546 0 -0.09(-1.18%)
Feb 17, 2022 7.681 7.728 7.591 7.636 138,002 -0.05(-0.68%)
Feb 16, 2022 7.689 7.702 7.632 7.689 94,533 +0.05(+0.59%)
Feb 15, 2022 7.673 7.694 7.615 7.643 145,484 -0.01(-0.10%)
Feb 14, 2022 7.628 7.696 7.606 7.651 131,421 -0.06(-0.78%)
Feb 11, 2022 7.741 7.794 7.658 7.711 187,346 -0.02(-0.29%)
Feb 10, 2022 7.779 7.884 7.681 7.734 247,401 -0.03(-0.39%)
Feb 09, 2022 7.831 7.891 7.756 7.764 117,670 -0.02(-0.19%)
Feb 08, 2022 7.741 7.854 7.741 7.779 215,493 +0.05(+0.58%)
Feb 07, 2022 7.756 7.779 7.706 7.734 111,003 +0.02(+0.29%)
Feb 04, 2022 7.704 7.749 7.606 7.711 121,010 +0.00(+0.00%)
Feb 03, 2022 7.824 7.689 7.711 199,645 -0.11(-1.44%)
Feb 02, 2022 7.869 7.884 7.779 7.824 119,629 -0.03(-0.38%)
Feb 01, 2022 7.876 7.914 7.779 7.854 246,431 -0.07(-0.85%)
Jan 31, 2022 7.779 7.944 7.921 171,784 +0.16(+2.03%)
Jan 28, 2022 7.794 7.794 7.583 7.764 198,258 +0.01(+0.10%)
Jan 27, 2022 7.786 8.007 7.719 7.756 198,457 -0.02(-0.29%)
Jan 26, 2022 7.912 7.994 7.756 7.778 145,910 -0.04(-0.48%)
Jan 25, 2022 7.682 7.860 7.592 7.816 247,913 +0.12(+1.55%)
Jan 24, 2022 7.674 7.741 7.370 7.697 365,804 -0.05(-0.67%)
Jan 21, 2022 7.726 7.831 7.689 7.749 313,780 -0.08(-1.05%)
Jan 20, 2022 7.987 7.987 7.808 7.831 143,287 -0.10(-1.22%)
Jan 19, 2022 8.054 8.054 7.905 7.927 223,849 -0.09(-1.11%)
Jan 18, 2022 8.069 8.076 7.965 8.017 251,824 -0.04(-0.55%)
Jan 14, 2022 8.061 0 -0.12(-1.46%)
Jan 13, 2022 8.173 8.240 8.158 8.180 134,730 +0.06(+0.73%)
Jan 12, 2022 8.143 8.195 8.061 8.121 128,290 -0.04(-0.46%)
Jan 11, 2022 8.069 8.173 8.017 8.158 122,442 +0.10(+1.29%)
Jan 10, 2022 8.061 8.091 7.972 8.054 116,216 -0.01(-0.09%)
Jan 07, 2022 7.972 8.061 7.950 8.061 91,295 +0.09(+1.12%)
Jan 06, 2022 7.972 8.017 7.890 7.972 112,280 +0.04(+0.47%)
Jan 05, 2022 7.927 8.084 7.898 7.935 214,122 +0.00(+0.00%)
Jan 04, 2022 7.972 8.039 7.935 7.935 132,179 -0.01(-0.19%)
Jan 03, 2022 7.749 7.972 7.749 7.950 259,773 +0.22(+2.79%)
Dec 31, 2021 7.741 7.875 7.704 7.734 565,759 -0.15(-1.89%)
Dec 30, 2021 7.950 7.998 7.853 7.883 264,044 -0.11(-1.40%)
Dec 29, 2021 8.002 8.017 7.927 7.994 147,559 -0.01(-0.09%)
Dec 28, 2021 7.943 8.061 7.943 8.002 193,332 +0.06(+0.74%)
Dec 27, 2021 7.994 8.002 7.832 7.943 323,671 -0.04(-0.46%)
Dec 23, 2021 7.781 8.053 7.781 7.980 386,867 +0.20(+2.56%)
Dec 22, 2021 7.685 7.854 7.677 7.781 211,475 +0.10(+1.25%)
Dec 21, 2021 7.574 7.773 7.559 7.685 292,658 +0.17(+2.26%)
Dec 20, 2021 7.463 7.573 7.235 7.515 338,777 +0.04(+0.49%)
Dec 17, 2021 7.714 7.714 7.456 7.478 1,380,131 -0.21(-2.78%)
Dec 16, 2021 7.773 7.817 7.677 7.692 439,084 -0.01(-0.10%)
Dec 15, 2021 7.670 7.766 7.567 7.699 388,754 +0.01(+0.19%)
Dec 14, 2021 7.596 7.795 7.596 7.685 446,177 -0.01(-0.10%)
Dec 13, 2021 8.164 8.179 7.522 7.692 973,850 -0.47(-5.78%)
Dec 10, 2021 8.267 8.289 8.135 8.164 152,106 -0.10(-1.16%)
Dec 09, 2021 8.356 8.356 8.194 8.260 201,247 -0.10(-1.15%)
Dec 08, 2021 8.194 8.393 8.120 8.356 284,125 +0.22(+2.72%)
Dec 07, 2021 7.980 8.194 7.965 8.135 297,815 +0.13(+1.57%)
Dec 06, 2021 7.751 8.024 7.736 8.009 339,662 +0.26(+3.33%)
Dec 03, 2021 7.869 7.876 7.714 7.751 316,325 -0.13(-1.59%)
Dec 02, 2021 7.854 7.921 7.707 7.876 311,194 +0.07(+0.95%)
Dec 01, 2021 8.024 8.068 7.781 7.803 383,219 -0.09(-1.12%)
Nov 30, 2021 8.186 8.238 7.840 7.891 647,701 -0.35(-4.29%)
Nov 29, 2021 8.407 8.466 8.171 8.245 327,802 -0.08(-0.97%)
Nov 26, 2021 8.334 8.370 8.122 8.326 293,713 -0.04(-0.52%)
Nov 24, 2021 8.363 8.407 8.334 8.370 209,345 +0.01(+0.17%)
Nov 23, 2021 8.472 8.472 8.282 8.356 267,839 -0.10(-1.12%)
Nov 22, 2021 8.589 8.589 8.443 8.451 296,279 -0.12(-1.45%)
Nov 19, 2021 8.589 8.597 8.538 8.575 118,116 -0.08(-0.93%)
Nov 18, 2021 8.692 8.655 8.582 8.655 275,305 -0.01(-0.17%)
Nov 17, 2021 8.655 8.670 8.597 8.670 164,830 -0.01(-0.08%)
Nov 16, 2021 8.663 8.706 8.626 8.677 152,840 +0.01(+0.08%)
Nov 15, 2021 8.670 8.772 8.641 8.670 142,940 -0.01(-0.17%)
Nov 12, 2021 8.692 8.728 8.648 8.684 136,206 -0.03(-0.34%)
Nov 11, 2021 8.721 8.758 8.692 8.714 145,022 -0.02(-0.25%)
Nov 10, 2021 8.699 8.736 168,081 +0.03(+0.34%)
Nov 09, 2021 8.772 8.780 8.699 8.706 192,690 +0.01(+0.08%)
Nov 08, 2021 8.772 8.809 8.692 8.699 442,738 -0.13(-1.49%)
Nov 05, 2021 8.860 8.918 8.831 8.831 243,502 +0.04(+0.50%)
Nov 04, 2021 8.845 8.919 8.765 8.787 399,575 -0.07(-0.83%)
Nov 03, 2021 8.845 8.933 8.786 8.860 425,795 -0.09(-0.98%)
Nov 02, 2021 8.977 8.977 8.853 8.948 370,656 +0.04(+0.41%)
Nov 01, 2021 8.904 8.992 8.867 8.911 190,949 +0.04(+0.41%)
Oct 29, 2021 8.889 8.911 8.816 8.875 228,718 -0.02(-0.25%)
Oct 28, 2021 8.940 8.962 8.780 8.896 252,968 -0.04(-0.41%)
Oct 27, 2021 8.933 8.962 8.882 8.933 181,786 +0.02(+0.24%)
Oct 26, 2021 8.991 8.911 8.911 346,742 -0.05(-0.57%)
Oct 25, 2021 8.940 9.020 8.919 8.962 363,838 +0.02(+0.24%)
Oct 22, 2021 8.926 8.940 8.868 8.940 172,201 +0.01(+0.16%)
Oct 21, 2021 8.940 9.009 8.882 8.926 403,886 +0.01(+0.08%)
Oct 20, 2021 8.882 8.984 8.861 8.919 459,538 +0.05(+0.57%)
Oct 19, 2021 8.882 8.977 8.817 8.868 601,035 +0.09(+0.99%)
Oct 18, 2021 8.810 8.868 8.665 8.781 894,923 +0.22(+2.54%)
Oct 15, 2021 8.614 8.651 8.563 8.563 130,386 -0.02(-0.25%)
Oct 14, 2021 8.585 8.607 8.556 8.585 80,193 +0.04(+0.51%)
Oct 13, 2021 8.563 8.585 8.447 8.541 176,646 -0.02(-0.25%)
Oct 12, 2021 8.563 8.671 8.498 8.563 241,256 +0.09(+1.11%)
Oct 11, 2021 8.491 8.599 8.469 8.469 150,607 -0.01(-0.17%)
Oct 08, 2021 8.273 8.518 8.273 8.483 186,846 +0.26(+3.17%)
Oct 07, 2021 8.295 8.338 8.222 8.222 66,631 -0.06(-0.70%)
Oct 06, 2021 8.244 8.295 8.164 8.280 53,756 +0.01(+0.09%)
Oct 05, 2021 8.259 8.340 8.237 8.273 81,730 +0.04(+0.44%)
Oct 04, 2021 8.157 8.302 8.157 8.237 113,584 +0.11(+1.34%)
Oct 01, 2021 8.106 8.216 8.070 8.128 90,853 +0.04(+0.45%)
Sep 30, 2021 8.157 8.221 8.092 8.092 124,959 -0.05(-0.62%)
Sep 29, 2021 8.128 8.222 7.976 8.143 186,814 -0.06(-0.71%)
Sep 28, 2021 8.335 8.342 8.187 8.201 220,509 -0.12(-1.44%)
Sep 27, 2021 8.293 8.384 8.271 8.321 149,776 +0.00(+0.00%)
Sep 24, 2021 8.300 8.448 8.300 8.321 193,675 +0.04(+0.43%)
Sep 23, 2021 8.321 8.321 8.257 8.285 148,403 +0.06(+0.77%)
Sep 22, 2021 8.229 8.300 8.179 8.222 168,108 +0.04(+0.52%)
Sep 21, 2021 8.116 8.222 8.069 8.179 115,587 +0.14(+1.76%)
Sep 20, 2021 8.010 8.109 8.010 8.038 187,980 -0.08(-0.96%)
Sep 17, 2021 8.109 8.208 8.074 8.116 389,116 +0.05(+0.61%)
Sep 16, 2021 8.074 8.148 8.017 8.066 146,112 +0.01(+0.18%)
Sep 15, 2021 8.017 8.052 7.975 8.052 139,397 +0.07(+0.89%)
Sep 14, 2021 8.123 8.123 7.953 7.982 102,785 -0.04(-0.44%)
Sep 13, 2021 7.982 8.024 7.932 8.017 111,218 +0.04(+0.44%)
Sep 10, 2021 8.010 8.010 7.911 7.982 74,658 -0.01(-0.09%)
Sep 09, 2021 7.982 8.081 7.982 7.989 90,721 -0.01(-0.18%)
Sep 08, 2021 8.052 8.081 7.982 8.003 95,482 -0.05(-0.61%)
Sep 07, 2021 8.095 8.123 8.038 8.052 86,637 -0.02(-0.26%)
Sep 03, 2021 8.130 8.130 8.066 8.074 78,158 -0.04(-0.52%)
Sep 02, 2021 8.187 8.187 8.102 8.116 160,148 -0.08(-0.95%)
Sep 01, 2021 8.109 8.229 8.088 8.194 177,153 +0.06(+0.78%)
Aug 31, 2021 8.059 8.172 8.059 8.130 126,896 +0.07(+0.88%)
Aug 30, 2021 8.066 8.109 8.003 8.059 160,894 -0.01(-0.18%)
Aug 27, 2021 8.052 8.123 7.996 8.074 114,203 +0.06(+0.70%)
Aug 26, 2021 8.066 8.081 8.017 8.017 109,248 -0.02(-0.26%)
Aug 25, 2021 7.989 8.066 7.968 8.038 120,229 +0.04(+0.53%)
Aug 24, 2021 7.911 8.052 7.901 7.996 220,774 +0.11(+1.34%)
Aug 23, 2021 7.840 7.900 7.840 7.890 104,127 +0.08(+0.99%)
Aug 20, 2021 7.749 7.869 7.746 7.812 137,217 +0.03(+0.36%)
Aug 19, 2021 7.798 7.840 7.720 7.784 280,181 -0.06(-0.72%)
Aug 18, 2021 7.953 8.017 7.826 7.840 308,454 -0.12(-1.51%)
Aug 17, 2021 8.010 8.010 7.869 7.961 176,587 -0.04(-0.53%)
Aug 16, 2021 8.066 8.074 7.913 8.003 116,231 -0.04(-0.53%)
Aug 13, 2021 8.031 8.074 8.003 8.045 120,903 +0.02(+0.26%)
Aug 12, 2021 7.982 8.038 7.932 8.024 110,662 +0.07(+0.89%)
Aug 11, 2021 7.833 8.010 7.791 7.953 243,258 +0.13(+1.62%)
Aug 10, 2021 7.784 7.862 7.777 7.826 420,973 +0.03(+0.36%)
Aug 09, 2021 7.904 7.904 7.763 7.798 333,591 -0.08(-1.08%)
Aug 06, 2021 7.883 7.890 7.791 7.883 147,972 +0.08(+1.00%)
Aug 05, 2021 7.784 7.890 7.784 7.805 111,729 +0.01(+0.18%)
Aug 04, 2021 7.791 7.826 7.734 7.791 221,821 -0.01(-0.18%)
Aug 03, 2021 7.883 7.925 7.671 7.805 327,060 -0.12(-1.52%)
Aug 02, 2021 7.869 8.017 7.862 7.925 116,921 +0.06(+0.81%)
Jul 30, 2021 7.925 7.985 7.819 7.862 111,142 -0.06(-0.80%)
Jul 29, 2021 7.911 8.017 7.886 7.925 163,629 +0.04(+0.54%)
Jul 28, 2021 7.876 7.946 7.784 7.883 142,451 +0.05(+0.63%)
Jul 27, 2021 7.890 7.946 7.778 7.833 135,814 -0.08(-0.98%)
Jul 26, 2021 7.840 7.968 7.840 7.911 145,755 +0.11(+1.36%)
Jul 23, 2021 7.855 7.872 7.749 7.805 141,483 -0.02(-0.27%)
Jul 22, 2021 8.017 8.017 7.823 7.826 217,290 -0.17(-2.12%)
Jul 21, 2021 7.968 8.137 7.933 7.996 248,049 +0.09(+1.16%)
Jul 20, 2021 7.734 7.911 7.699 7.904 430,228 +0.18(+2.29%)
Jul 19, 2021 7.699 7.734 7.565 7.727 445,173 -0.05(-0.64%)
Jul 16, 2021 7.798 7.855 7.699 7.777 453,294 +0.01(+0.18%)
Jul 15, 2021 7.756 7.791 7.685 7.763 428,936 +0.01(+0.18%)
Jul 14, 2021 7.911 8.009 7.727 7.749 507,562 -0.14(-1.79%)
Jul 13, 2021 8.102 8.102 7.848 7.890 620,956 -0.25(-3.04%)
Jul 12, 2021 8.137 8.201 8.045 8.137 243,938 -0.04(-0.52%)
Jul 09, 2021 7.904 8.208 7.897 8.179 392,351 +0.36(+4.61%)
Jul 08, 2021 7.925 7.939 7.734 7.819 472,368 -0.14(-1.77%)
Jul 07, 2021 8.137 8.158 7.925 7.961 545,684 -0.18(-2.17%)
Jul 06, 2021 8.271 8.278 8.074 8.137 473,603 -0.13(-1.62%)
Jul 02, 2021 8.413 8.413 8.257 8.271 238,727 -0.10(-1.18%)
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.