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 )

7.215 +0.085 (+1.19%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Jun 30, 2015 4.953 4.994 4.925 4.925 69,273 -0.03(-0.56%)
Jun 29, 2015 5.005 5.053 4.908 4.953 352,893 -0.09(-1.78%)
Jun 26, 2015 5.105 5.151 5.001 5.043 296,393 -0.25(-4.76%)
Jun 25, 2015 5.329 5.336 5.291 5.294 188,813 -0.03(-0.65%)
Jun 24, 2015 5.356 5.356 5.315 5.329 112,419 -0.00(-0.06%)
Jun 23, 2015 5.301 5.356 5.294 5.332 106,118 +0.02(+0.39%)
Jun 22, 2015 5.408 5.418 5.294 5.312 134,790 -0.10(-1.79%)
Jun 19, 2015 5.315 5.412 5.315 5.408 169,420 +0.06(+1.16%)
Jun 18, 2015 5.332 5.356 5.291 5.346 97,093 +0.07(+1.24%)
Jun 17, 2015 5.270 5.291 5.229 5.281 221,680 +0.05(+0.99%)
Jun 16, 2015 5.235 5.256 5.215 5.229 48,363 -0.00(-0.07%)
Jun 15, 2015 5.239 5.239 5.191 5.232 56,316 +0.00(+0.00%)
Jun 12, 2015 5.194 5.243 5.184 5.232 72,332 +0.00(+0.07%)
Jun 11, 2015 5.174 5.236 5.174 5.229 149,420 +0.07(+1.34%)
Jun 10, 2015 5.174 5.212 5.122 5.160 104,660 -0.00(-0.07%)
Jun 09, 2015 5.243 5.270 5.160 5.163 224,962 -0.10(-1.90%)
Jun 08, 2015 5.274 5.308 5.239 5.263 168,866 +0.00(+0.00%)
Jun 05, 2015 5.325 5.325 5.225 5.263 169,124 -0.08(-1.48%)
Jun 04, 2015 5.346 5.356 5.325 5.343 71,744 +0.01(+0.13%)
Jun 03, 2015 5.422 5.422 5.315 5.336 212,234 -0.08(-1.53%)
Jun 02, 2015 5.432 5.463 5.418 5.418 127,837 -0.03(-0.51%)
Jun 01, 2015 5.477 5.477 5.446 5.446 96,394 +0.00(+0.00%)
May 29, 2015 5.484 5.484 5.443 5.446 108,931 -0.02(-0.38%)
May 28, 2015 5.474 5.501 5.456 5.467 131,348 +0.00(+0.00%)
May 27, 2015 5.505 5.508 5.467 5.467 145,262 -0.02(-0.31%)
May 26, 2015 5.505 5.529 5.484 5.484 101,221 -0.02(-0.38%)
May 22, 2015 5.563 5.505 5.505 5.505 140,328 -0.09(-1.54%)
May 21, 2015 5.556 5.612 5.539 5.591 109,824 +0.03(+0.56%)
May 20, 2015 5.550 5.601 5.550 5.560 52,472 +0.00(+0.00%)
May 19, 2015 5.612 5.627 5.543 5.560 42,913 -0.03(-0.49%)
May 18, 2015 5.587 5.594 5.539 5.587 51,031 -0.01(-0.18%)
May 15, 2015 5.598 5.605 5.563 5.598 39,448 +0.04(+0.68%)
May 14, 2015 5.546 5.584 5.515 5.560 75,461 +0.05(+0.88%)
May 13, 2015 5.563 5.567 5.508 5.512 56,276 -0.01(-0.12%)
May 12, 2015 5.470 5.539 5.467 5.518 94,246 +0.03(+0.57%)
May 11, 2015 5.536 5.539 5.487 5.487 82,329 -0.04(-0.81%)
May 08, 2015 5.508 5.587 5.508 5.532 133,491 +0.06(+1.01%)
May 07, 2015 5.543 5.567 5.477 5.477 239,134 -0.10(-1.85%)
May 06, 2015 5.577 5.584 5.543 5.581 176,259 -0.04(-0.74%)
May 05, 2015 5.705 5.705 5.577 5.622 172,934 -0.07(-1.27%)
May 04, 2015 5.684 5.712 5.660 5.694 70,972 +0.03(+0.61%)
May 01, 2015 5.670 5.684 5.636 5.660 76,574 +0.01(+0.18%)
Apr 30, 2015 5.660 5.667 5.622 5.650 150,104 -0.02(-0.36%)
Apr 29, 2015 5.656 5.681 5.646 5.670 130,128 -0.02(-0.30%)
Apr 28, 2015 5.712 5.715 5.663 5.688 97,168 -0.02(-0.30%)
Apr 27, 2015 5.705 5.726 5.698 5.705 124,634 -0.02(-0.42%)
Apr 24, 2015 5.705 5.732 5.701 5.729 70,775 +0.03(+0.54%)
Apr 23, 2015 5.736 5.736 5.660 5.698 150,298 -0.01(-0.12%)
Apr 22, 2015 5.715 5.729 5.694 5.705 107,640 -0.01(-0.18%)
Apr 21, 2015 5.708 5.722 5.705 5.715 59,825 -0.01(-0.24%)
Apr 20, 2015 5.712 5.729 5.701 5.729 70,636 +0.01(+0.18%)
Apr 17, 2015 5.701 5.725 5.701 5.719 76,504 -0.01(-0.12%)
Apr 16, 2015 5.709 5.736 5.701 5.725 108,159 +0.01(+0.18%)
Apr 15, 2015 5.719 5.719 5.677 5.715 95,304 +0.01(+0.24%)
Apr 14, 2015 5.681 5.722 5.681 5.701 85,144 +0.01(+0.12%)
Apr 13, 2015 5.715 5.719 5.691 5.694 60,399 +0.00(+0.06%)
Apr 10, 2015 5.725 5.746 5.691 5.691 98,957 -0.00(-0.06%)
Apr 09, 2015 5.715 5.719 5.694 5.694 35,412 -0.02(-0.36%)
Apr 08, 2015 5.736 5.736 5.705 5.715 51,414 -0.01(-0.12%)
Apr 07, 2015 5.736 5.770 5.694 5.722 48,648 +0.00(+0.00%)
Apr 06, 2015 5.674 5.743 5.674 5.722 111,598 +0.06(+1.10%)
Apr 02, 2015 5.663 5.660 5.660 5.660 47,259 -0.02(-0.36%)
Apr 01, 2015 5.646 5.691 5.636 5.681 66,258 +0.03(+0.55%)
Mar 31, 2015 5.650 5.688 5.650 5.650 69,363 -0.02(-0.36%)
Mar 30, 2015 5.660 5.691 5.639 5.670 173,890 +0.02(+0.43%)
Mar 27, 2015 5.663 5.674 5.587 5.646 158,988 -0.13(-2.27%)
Mar 26, 2015 5.777 5.815 5.767 5.777 202,385 +0.00(+0.00%)
Mar 25, 2015 5.819 5.846 5.798 5.777 245,945 -0.02(-0.36%)
Mar 24, 2015 5.836 5.836 5.794 5.798 144,442 -0.01(-0.24%)
Mar 23, 2015 5.805 5.860 5.794 5.812 160,977 +0.04(+0.78%)
Mar 20, 2015 5.746 5.794 5.725 5.767 134,865 +0.04(+0.78%)
Mar 19, 2015 5.725 5.836 5.681 5.722 206,882 +0.03(+0.48%)
Mar 18, 2015 5.656 5.750 5.643 5.694 246,365 +0.04(+0.79%)
Mar 17, 2015 5.670 5.670 5.643 5.650 137,521 -0.02(-0.36%)
Mar 16, 2015 5.681 5.684 5.646 5.670 111,163 +0.03(+0.49%)
Mar 13, 2015 5.656 5.660 5.612 5.643 65,351 +0.00(+0.00%)
Mar 12, 2015 5.664 5.670 5.625 5.643 74,997 +0.00(+0.00%)
Mar 11, 2015 5.691 5.691 5.605 5.643 98,676 -0.02(-0.43%)
Mar 10, 2015 5.650 5.670 5.622 5.667 101,059 +0.05(+0.92%)
Mar 09, 2015 5.625 5.684 5.608 5.615 163,830 -0.01(-0.24%)
Mar 06, 2015 5.725 5.725 5.612 5.629 172,690 -0.13(-2.22%)
Mar 05, 2015 5.763 5.763 5.696 5.756 112,488 +0.02(+0.36%)
Mar 04, 2015 5.719 5.753 5.674 5.736 97,617 +0.01(+0.18%)
Mar 03, 2015 5.725 5.725 5.686 5.725 150,446 -0.03(-0.54%)
Mar 02, 2015 5.653 5.763 5.646 5.756 320,577 +0.12(+2.14%)
Feb 27, 2015 5.622 5.656 5.601 5.636 55,229 +0.00(+0.06%)
Feb 26, 2015 5.656 5.656 5.587 5.632 86,913 +0.01(+0.25%)
Feb 25, 2015 5.563 5.632 5.560 5.619 91,955 +0.03(+0.62%)
Feb 24, 2015 5.574 5.619 5.553 5.584 121,375 -0.02(-0.37%)
Feb 23, 2015 5.587 5.625 5.560 5.605 121,038 +0.02(+0.43%)
Feb 20, 2015 5.550 5.601 5.546 5.581 90,888 +0.06(+1.00%)
Feb 19, 2015 5.553 5.587 5.518 5.525 237,980 -0.03(-0.50%)
Feb 18, 2015 5.605 5.674 5.536 5.553 205,160 -0.10(-1.71%)
Feb 17, 2015 5.605 5.684 5.605 5.650 141,429 +0.03(+0.61%)
Feb 13, 2015 5.636 5.615 5.615 5.615 58,856 -0.02(-0.31%)
Feb 12, 2015 5.567 5.650 5.567 5.632 76,765 +0.08(+1.49%)
Feb 11, 2015 5.605 5.646 5.518 5.550 138,582 -0.04(-0.68%)
Feb 10, 2015 5.632 5.636 5.587 5.587 135,202 -0.04(-0.67%)
Feb 09, 2015 5.646 5.684 5.622 5.625 114,805 -0.01(-0.12%)
Feb 06, 2015 5.639 5.660 5.598 5.632 92,709 +0.04(+0.74%)
Feb 05, 2015 5.625 5.643 5.591 5.591 154,636 +0.02(+0.31%)
Feb 04, 2015 5.650 5.656 5.543 5.574 193,232 -0.07(-1.28%)
Feb 03, 2015 5.615 5.681 5.581 5.646 111,253 +0.04(+0.80%)
Feb 02, 2015 5.646 5.646 5.546 5.601 128,092 -0.06(-1.10%)
Jan 30, 2015 5.719 5.722 5.650 5.663 118,290 -0.03(-0.48%)
Jan 29, 2015 5.656 5.708 5.656 5.691 163,621 +0.03(+0.49%)
Jan 28, 2015 5.677 5.694 5.632 5.663 103,651 +0.03(+0.61%)
Jan 27, 2015 5.605 5.663 5.556 5.629 131,230 +0.04(+0.74%)
Jan 26, 2015 5.563 5.646 5.536 5.587 95,199 -0.01(-0.12%)
Jan 23, 2015 5.619 5.632 5.536 5.594 118,412 -0.02(-0.31%)
Jan 22, 2015 5.567 5.650 5.532 5.612 120,748 +0.10(+1.81%)
Jan 21, 2015 5.487 5.560 5.484 5.512 69,247 +0.01(+0.25%)
Jan 20, 2015 5.525 5.598 5.479 5.498 180,141 -0.04(-0.75%)
Jan 16, 2015 5.519 5.601 5.515 5.539 91,862 +0.04(+0.69%)
Jan 15, 2015 5.529 5.567 5.472 5.501 84,237 -0.03(-0.50%)
Jan 14, 2015 5.505 5.556 5.470 5.529 123,906 -0.02(-0.31%)
Jan 13, 2015 5.563 5.632 5.525 5.546 156,338 -0.02(-0.37%)
Jan 12, 2015 5.605 5.620 5.560 5.567 462,671 -0.06(-1.04%)
Jan 09, 2015 5.625 5.650 5.612 5.625 96,234 -0.02(-0.37%)
Jan 08, 2015 5.643 5.691 5.601 5.646 117,168 +0.01(+0.12%)
Jan 07, 2015 5.608 5.681 5.608 5.639 153,122 +0.04(+0.68%)
Jan 06, 2015 5.643 5.674 5.581 5.601 416,206 -0.04(-0.79%)
Jan 05, 2015 5.667 5.674 5.594 5.646 149,756 -0.02(-0.37%)
Jan 02, 2015 5.612 5.670 5.544 5.667 201,199 +0.06(+0.98%)
Dec 31, 2014 5.670 5.612 5.612 5.612 376,334 -0.06(-1.03%)
Dec 30, 2014 5.674 5.722 5.629 5.670 208,891 -0.02(-0.30%)
Dec 29, 2014 5.656 5.722 5.625 5.688 317,379 -0.09(-1.61%)
Dec 26, 2014 5.788 5.822 5.753 5.781 297,194 -0.01(-0.12%)
Dec 24, 2014 5.843 5.788 5.788 5.788 179,759 -0.06(-0.94%)
Dec 23, 2014 5.781 5.846 5.777 5.843 388,250 +0.06(+1.07%)
Dec 22, 2014 5.819 5.861 5.746 5.781 352,328 -0.00(-0.06%)
Dec 19, 2014 5.777 5.815 5.760 5.784 596,919 +0.02(+0.30%)
Dec 18, 2014 5.836 5.863 5.767 5.767 306,448 -0.00(-0.06%)
Dec 17, 2014 5.722 5.812 5.650 5.770 229,758 +0.07(+1.15%)
Dec 16, 2014 5.708 5.798 5.705 5.705 209,807 -0.07(-1.14%)
Dec 15, 2014 5.898 5.898 5.708 5.770 387,853 -0.08(-1.41%)
Dec 12, 2014 5.891 5.898 5.805 5.853 216,598 -0.04(-0.70%)
Dec 11, 2014 5.946 5.946 5.839 5.894 299,652 -0.03(-0.47%)
Dec 10, 2014 6.019 6.019 5.912 5.922 152,256 -0.10(-1.72%)
Dec 09, 2014 5.874 6.026 5.836 6.026 251,633 +0.11(+1.81%)
Dec 08, 2014 5.984 6.032 5.691 5.919 650,989 -0.07(-1.10%)
Dec 05, 2014 6.119 6.119 5.901 5.984 462,207 -0.12(-1.92%)
Dec 04, 2014 6.136 6.157 6.088 6.101 180,147 -0.03(-0.51%)
Dec 03, 2014 6.160 6.203 6.129 6.132 216,780 -0.04(-0.61%)
Dec 02, 2014 6.181 6.198 6.167 6.170 146,352 +0.00(+0.06%)
Dec 01, 2014 6.191 6.205 6.160 6.167 129,252 +0.00(+0.00%)
Nov 28, 2014 6.174 6.219 6.163 6.167 30,933 +0.00(+0.00%)
Nov 26, 2014 6.191 6.167 6.167 6.167 121,482 -0.02(-0.28%)
Nov 25, 2014 6.219 6.243 6.174 6.184 183,679 -0.00(-0.06%)
Nov 24, 2014 6.170 6.226 6.122 6.188 149,226 +0.08(+1.24%)
Nov 21, 2014 6.253 6.253 6.108 6.112 151,728 -0.08(-1.28%)
Nov 20, 2014 6.132 6.205 6.132 6.191 161,278 +0.07(+1.18%)
Nov 19, 2014 6.150 6.150 6.105 6.119 116,286 -0.03(-0.50%)
Nov 18, 2014 6.122 6.201 6.122 6.150 152,296 +0.03(+0.56%)
Nov 17, 2014 6.150 6.153 6.112 6.115 70,569 -0.02(-0.34%)
Nov 14, 2014 5.946 6.143 5.946 6.136 195,867 +0.17(+2.83%)
Nov 13, 2014 6.219 6.281 5.932 5.967 748,352 -0.24(-3.84%)
Nov 12, 2014 6.219 6.253 6.181 6.205 196,001 +0.00(+0.00%)
Nov 11, 2014 6.215 6.274 6.198 6.205 255,014 -0.00(-0.06%)
Nov 10, 2014 6.132 6.270 6.121 6.208 374,725 +0.11(+1.81%)
Nov 07, 2014 6.112 6.132 6.081 6.098 152,917 -0.01(-0.17%)
Nov 06, 2014 6.122 6.153 6.105 6.108 130,258 -0.01(-0.23%)
Nov 05, 2014 6.153 6.153 6.094 6.122 154,123 -0.01(-0.17%)
Nov 04, 2014 6.188 6.188 6.112 6.132 106,188 -0.03(-0.56%)
Nov 03, 2014 6.119 6.174 6.119 6.167 153,673 +0.02(+0.28%)
Oct 31, 2014 6.188 6.188 6.108 6.150 140,232 -0.00(-0.06%)
Oct 30, 2014 6.153 6.174 5.846 6.153 156,857 +0.01(+0.17%)
Oct 29, 2014 6.195 6.195 6.101 6.143 138,420 -0.05(-0.78%)
Oct 28, 2014 6.184 6.191 6.150 6.191 144,810 +0.01(+0.11%)
Oct 27, 2014 6.167 6.198 6.163 6.184 225,499 +0.02(+0.34%)
Oct 24, 2014 6.146 6.191 6.060 6.163 255,197 +0.05(+0.79%)
Oct 23, 2014 6.129 6.167 6.094 6.115 170,202 -0.01(-0.23%)
Oct 22, 2014 6.139 6.177 6.122 6.129 190,976 -0.03(-0.45%)
Oct 21, 2014 6.091 6.139 6.067 6.157 318,254 +0.10(+1.71%)
Oct 20, 2014 5.998 6.101 5.974 6.053 309,409 +0.12(+2.03%)
Oct 17, 2014 5.932 5.953 5.894 5.932 173,000 +0.03(+0.47%)
Oct 16, 2014 5.798 5.905 5.771 5.905 111,004 +0.05(+0.82%)
Oct 15, 2014 5.788 5.877 5.715 5.856 332,742 +0.03(+0.53%)
Oct 14, 2014 5.819 5.891 5.763 5.825 172,284 +0.00(+0.00%)
Oct 13, 2014 5.829 5.894 5.810 5.825 146,787 +0.01(+0.24%)
Oct 10, 2014 5.825 5.874 5.756 5.812 205,545 -0.01(-0.18%)
Oct 09, 2014 5.829 5.894 5.812 5.822 191,489 +0.00(+0.06%)
Oct 08, 2014 5.722 5.819 5.698 5.819 258,864 +0.10(+1.81%)
Oct 07, 2014 5.670 5.732 5.667 5.715 113,758 +0.02(+0.30%)
Oct 06, 2014 5.681 5.743 5.677 5.698 114,097 +0.02(+0.30%)
Oct 03, 2014 5.705 5.725 5.669 5.681 135,033 +0.00(+0.06%)
Oct 02, 2014 5.653 5.698 5.617 5.677 276,118 +0.03(+0.49%)
Oct 01, 2014 5.570 5.663 5.532 5.650 260,386 +0.07(+1.17%)
Sep 30, 2014 5.681 5.701 5.584 5.584 238,601 -0.10(-1.82%)
Sep 29, 2014 5.691 5.743 5.609 5.688 175,688 -0.00(-0.06%)
Sep 26, 2014 5.705 5.705 5.612 5.691 171,467 -0.17(-2.94%)
Sep 25, 2014 5.877 5.915 5.817 5.863 332,154 -0.01(-0.12%)
Sep 24, 2014 5.888 5.891 5.850 5.870 233,385 +0.01(+0.18%)
Sep 23, 2014 5.905 5.908 5.822 5.860 209,964 -0.03(-0.53%)
Sep 22, 2014 5.970 5.970 5.881 5.891 125,651 -0.05(-0.81%)
Sep 19, 2014 5.901 5.974 5.870 5.939 235,675 +0.07(+1.18%)
Sep 18, 2014 5.939 5.943 5.853 5.870 163,517 -0.07(-1.16%)
Sep 17, 2014 5.915 6.036 5.888 5.939 183,754 +0.06(+0.94%)
Sep 16, 2014 5.925 5.925 5.830 5.884 124,251 +0.01(+0.18%)
Sep 15, 2014 5.919 5.953 5.856 5.874 131,795 -0.04(-0.70%)
Sep 12, 2014 6.008 6.008 5.863 5.915 240,407 -0.07(-1.21%)
Sep 11, 2014 5.967 6.015 5.936 5.988 151,435 +0.03(+0.46%)
Sep 10, 2014 6.032 6.036 5.950 5.960 151,713 -0.08(-1.26%)
Sep 09, 2014 6.070 6.070 6.017 6.036 123,961 -0.03(-0.51%)
Sep 08, 2014 6.015 6.070 6.008 6.067 90,062 +0.03(+0.57%)
Sep 05, 2014 6.032 6.077 5.991 6.032 296,767 +0.02(+0.34%)
Sep 04, 2014 6.067 6.077 6.008 6.012 83,973 -0.05(-0.80%)
Sep 03, 2014 6.043 6.074 6.036 6.060 98,893 +0.01(+0.23%)
Sep 02, 2014 6.063 6.081 6.032 6.046 127,768 +0.00(+0.06%)
Aug 29, 2014 6.019 6.043 6.043 6.043 127,860 +0.02(+0.40%)
Aug 28, 2014 6.022 6.053 6.022 6.019 62,132 -0.01(-0.17%)
Aug 27, 2014 6.053 6.053 6.012 6.029 84,605 -0.02(-0.40%)
Aug 26, 2014 6.036 6.053 6.032 6.053 102,868 +0.02(+0.34%)
Aug 25, 2014 5.991 6.032 5.988 6.032 164,302 +0.04(+0.75%)
Aug 22, 2014 5.970 5.988 5.960 5.988 117,263 +0.02(+0.40%)
Aug 21, 2014 5.967 5.984 5.950 5.963 81,668 +0.01(+0.12%)
Aug 20, 2014 5.960 5.981 5.922 5.957 115,585 +0.01(+0.12%)
Aug 19, 2014 5.950 5.967 5.939 5.950 122,975 +0.01(+0.12%)
Aug 18, 2014 5.929 5.950 5.921 5.943 169,962 +0.01(+0.23%)
Aug 15, 2014 5.877 5.929 5.860 5.929 103,683 +0.06(+1.00%)
Aug 14, 2014 5.846 5.884 5.846 5.870 142,032 +0.01(+0.24%)
Aug 13, 2014 5.843 5.863 5.843 5.856 107,133 +0.01(+0.24%)
Aug 12, 2014 5.846 5.860 5.822 5.843 214,032 +0.04(+0.71%)
Aug 11, 2014 5.774 5.808 5.743 5.801 123,384 +0.06(+1.08%)
Aug 08, 2014 5.701 5.760 5.656 5.739 86,852 +0.06(+1.09%)
Aug 07, 2014 5.667 5.762 5.645 5.677 69,746 +0.01(+0.18%)
Aug 06, 2014 5.601 5.719 5.598 5.667 82,944 +0.04(+0.74%)
Aug 05, 2014 5.619 5.660 5.598 5.625 90,099 -0.01(-0.24%)
Aug 04, 2014 5.622 5.674 5.567 5.639 110,923 +0.03(+0.55%)
Aug 01, 2014 5.632 5.681 5.553 5.608 164,810 -0.01(-0.25%)
Jul 31, 2014 5.656 5.688 5.605 5.622 195,983 -0.04(-0.73%)
Jul 30, 2014 5.770 5.770 5.660 5.663 213,843 -0.09(-1.56%)
Jul 29, 2014 5.770 5.770 5.729 5.753 96,411 +0.01(+0.24%)
Jul 28, 2014 5.760 5.788 5.715 5.739 96,185 -0.02(-0.30%)
Jul 25, 2014 5.694 5.794 5.694 5.756 176,088 +0.04(+0.66%)
Jul 24, 2014 5.743 5.753 5.712 5.719 48,798 -0.02(-0.36%)
Jul 23, 2014 5.756 5.760 5.736 5.739 89,781 -0.01(-0.18%)
Jul 22, 2014 5.753 5.770 5.732 5.750 113,109 +0.00(+0.00%)
Jul 21, 2014 5.725 5.760 5.701 5.750 117,455 +0.04(+0.79%)
Jul 18, 2014 5.722 5.753 5.691 5.705 128,252 +0.00(+0.06%)
Jul 17, 2014 5.719 5.727 5.691 5.701 122,613 -0.01(-0.24%)
Jul 16, 2014 5.725 5.732 5.694 5.715 97,588 +0.01(+0.18%)
Jul 15, 2014 5.750 5.760 5.705 5.705 95,449 -0.04(-0.78%)
Jul 14, 2014 5.708 5.756 5.708 5.750 74,075 +0.04(+0.73%)
Jul 11, 2014 5.715 5.739 5.698 5.708 120,073 -0.03(-0.54%)
Jul 10, 2014 5.677 5.756 5.663 5.739 132,366 +0.03(+0.54%)
Jul 09, 2014 5.739 5.739 5.656 5.708 114,071 +0.01(+0.24%)
Jul 08, 2014 5.674 5.719 5.656 5.694 192,058 +0.01(+0.18%)
Jul 07, 2014 5.729 5.729 5.650 5.684 191,800 -0.02(-0.42%)
Jul 03, 2014 5.770 5.708 5.708 5.708 154,824 -0.06(-1.02%)
Jul 02, 2014 5.863 5.901 5.750 5.767 251,259 -0.10(-1.65%)
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.