Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2015
4.808
4.891
4.804
4.822
41,723
+0.02(+0.43%)
Jul 30, 2015
4.757
4.826
4.757
4.801
35,980
+0.01(+0.22%)
Jul 29, 2015
4.829
4.839
4.788
4.791
55,265
-0.03(-0.71%)
Jul 28, 2015
4.757
4.860
4.757
4.826
156,777
+0.03(+0.58%)
Jul 27, 2015
4.808
4.815
4.739
4.798
171,905
-0.00(-0.07%)
Jul 24, 2015
4.850
4.902
4.798
4.801
128,030
-0.05(-1.07%)
Jul 23, 2015
4.902
4.915
4.798
4.853
221,439
-0.07(-1.47%)
Jul 22, 2015
4.929
4.953
4.888
4.926
87,002
+0.01(+0.14%)
Jul 21, 2015
4.908
4.929
4.896
4.919
45,144
+0.01(+0.21%)
Jul 20, 2015
4.934
4.939
4.881
4.908
116,314
-0.02(-0.49%)
Jul 17, 2015
4.967
4.991
4.919
4.933
60,022
-0.05(-0.97%)
Jul 16, 2015
4.967
4.984
4.949
4.981
65,310
+0.03(+0.63%)
Jul 15, 2015
4.939
4.957
4.908
4.950
86,604
-0.02(-0.42%)
Jul 14, 2015
4.977
4.998
4.957
4.971
55,564
-0.01(-0.14%)
Jul 13, 2015
4.960
4.991
4.933
4.977
119,729
+0.04(+0.84%)
Jul 10, 2015
4.974
4.974
4.926
4.936
95,023
-0.01(-0.14%)
Jul 09, 2015
5.071
5.084
4.933
4.943
105,991
-0.10(-1.98%)
Jul 08, 2015
5.076
5.091
5.033
5.043
47,707
-0.01(-0.20%)
Jul 07, 2015
4.998
5.071
4.998
5.053
174,957
+0.09(+1.88%)
Jul 06, 2015
4.912
4.967
4.908
4.960
213,802
+0.01(+0.21%)
Jul 02, 2015
4.905
4.950
4.950
4.950
182,643
+0.03(+0.56%)
Jul 01, 2015
4.929
4.964
4.888
4.922
375,894
-0.00(-0.07%)
Jun 30, 2015
4.953
4.995
4.926
4.926
69,268
-0.03(-0.56%)
Jun 29, 2015
5.005
5.053
4.909
4.953
352,864
-0.09(-1.78%)
Jun 26, 2015
5.105
5.152
5.002
5.043
296,369
-0.25(-4.76%)
Jun 25, 2015
5.329
5.336
5.291
5.295
188,798
-0.03(-0.65%)
Jun 24, 2015
5.357
5.357
5.315
5.329
112,409
-0.00(-0.06%)
Jun 23, 2015
5.302
5.357
5.295
5.333
106,109
+0.02(+0.39%)
Jun 22, 2015
5.409
5.419
5.295
5.312
134,779
-0.10(-1.79%)
Jun 19, 2015
5.315
5.412
5.315
5.409
169,406
+0.06(+1.16%)
Jun 18, 2015
5.333
5.357
5.291
5.346
97,085
+0.07(+1.24%)
Jun 17, 2015
5.271
5.291
5.229
5.281
221,662
+0.05(+0.99%)
Jun 16, 2015
5.236
5.257
5.215
5.229
48,359
-0.00(-0.07%)
Jun 15, 2015
5.240
5.240
5.191
5.233
56,312
+0.00(+0.00%)
Jun 12, 2015
5.195
5.243
5.184
5.233
72,326
+0.00(+0.07%)
Jun 11, 2015
5.174
5.236
5.174
5.229
149,408
+0.07(+1.34%)
Jun 10, 2015
5.174
5.212
5.122
5.160
104,651
-0.00(-0.07%)
Jun 09, 2015
5.243
5.271
5.160
5.164
224,944
-0.10(-1.90%)
Jun 08, 2015
5.274
5.309
5.240
5.264
168,852
+0.00(+0.00%)
Jun 05, 2015
5.326
5.326
5.226
5.264
169,110
-0.08(-1.48%)
Jun 04, 2015
5.346
5.357
5.326
5.343
71,738
+0.01(+0.13%)
Jun 03, 2015
5.422
5.422
5.315
5.336
212,217
-0.08(-1.53%)
Jun 02, 2015
5.433
5.464
5.419
5.419
127,827
-0.03(-0.51%)
Jun 01, 2015
5.478
5.478
5.447
5.447
96,386
+0.00(+0.00%)
May 29, 2015
5.484
5.484
5.443
5.447
108,922
-0.02(-0.38%)
May 28, 2015
5.474
5.502
5.457
5.467
131,337
+0.00(+0.00%)
May 27, 2015
5.505
5.509
5.467
5.467
145,250
-0.02(-0.31%)
May 26, 2015
5.505
5.529
5.484
5.484
101,213
-0.02(-0.38%)
May 22, 2015
5.564
5.505
5.505
5.505
140,316
-0.09(-1.54%)
May 21, 2015
5.557
5.612
5.540
5.591
109,815
+0.03(+0.56%)
May 20, 2015
5.550
5.602
5.550
5.560
52,467
+0.00(+0.00%)
May 19, 2015
5.612
5.627
5.543
5.560
42,909
-0.03(-0.49%)
May 18, 2015
5.588
5.595
5.540
5.588
51,027
-0.01(-0.18%)
May 15, 2015
5.598
5.605
5.564
5.598
39,445
+0.04(+0.68%)
May 14, 2015
5.547
5.584
5.516
5.560
75,454
+0.05(+0.88%)
May 13, 2015
5.564
5.567
5.509
5.512
56,271
-0.01(-0.13%)
May 12, 2015
5.471
5.540
5.467
5.519
94,238
+0.03(+0.57%)
May 11, 2015
5.536
5.540
5.488
5.488
82,322
-0.04(-0.81%)
May 08, 2015
5.509
5.588
5.509
5.533
133,480
+0.06(+1.01%)
May 07, 2015
5.543
5.567
5.478
5.478
239,114
-0.10(-1.85%)
May 06, 2015
5.578
5.584
5.543
5.581
176,245
-0.04(-0.74%)
May 05, 2015
5.705
5.705
5.578
5.622
172,919
-0.07(-1.27%)
May 04, 2015
5.685
5.712
5.660
5.695
70,967
+0.03(+0.61%)
May 01, 2015
5.671
5.685
5.636
5.660
76,568
+0.01(+0.18%)
Apr 30, 2015
5.660
5.667
5.622
5.650
150,092
-0.02(-0.36%)
Apr 29, 2015
5.657
5.681
5.647
5.671
130,117
-0.02(-0.30%)
Apr 28, 2015
5.712
5.716
5.664
5.688
97,160
-0.02(-0.30%)
Apr 27, 2015
5.705
5.727
5.698
5.705
124,623
-0.02(-0.42%)
Apr 24, 2015
5.705
5.733
5.702
5.729
70,769
+0.03(+0.54%)
Apr 23, 2015
5.736
5.736
5.660
5.698
150,286
-0.01(-0.12%)
Apr 22, 2015
5.716
5.729
5.695
5.705
107,632
-0.01(-0.18%)
Apr 21, 2015
5.709
5.722
5.705
5.716
59,820
-0.01(-0.24%)
Apr 20, 2015
5.712
5.729
5.702
5.729
70,630
+0.01(+0.18%)
Apr 17, 2015
5.702
5.726
5.702
5.719
76,498
-0.01(-0.12%)
Apr 16, 2015
5.710
5.736
5.702
5.726
108,150
+0.01(+0.18%)
Apr 15, 2015
5.719
5.719
5.678
5.716
95,296
+0.01(+0.24%)
Apr 14, 2015
5.681
5.722
5.681
5.702
85,137
+0.01(+0.12%)
Apr 13, 2015
5.716
5.719
5.691
5.695
60,394
+0.00(+0.06%)
Apr 10, 2015
5.726
5.747
5.691
5.691
98,949
-0.00(-0.06%)
Apr 09, 2015
5.716
5.720
5.695
5.695
35,409
-0.02(-0.36%)
Apr 08, 2015
5.736
5.736
5.705
5.716
51,409
-0.01(-0.12%)
Apr 07, 2015
5.736
5.771
5.695
5.722
48,644
+0.00(+0.00%)
Apr 06, 2015
5.674
5.743
5.674
5.722
111,589
+0.06(+1.10%)
Apr 02, 2015
5.664
5.660
5.660
5.660
47,255
-0.02(-0.36%)
Apr 01, 2015
5.647
5.691
5.636
5.681
66,253
+0.03(+0.55%)
Mar 31, 2015
5.650
5.688
5.650
5.650
69,358
-0.02(-0.36%)
Mar 30, 2015
5.660
5.691
5.640
5.671
173,876
+0.02(+0.43%)
Mar 27, 2015
5.664
5.674
5.588
5.647
158,975
-0.13(-2.27%)
Mar 26, 2015
5.778
5.816
5.767
5.778
202,368
+0.00(+0.00%)
Mar 25, 2015
5.819
5.847
5.798
5.778
245,924
-0.02(-0.36%)
Mar 24, 2015
5.836
5.836
5.795
5.798
144,430
-0.01(-0.24%)
Mar 23, 2015
5.805
5.860
5.795
5.812
160,963
+0.04(+0.78%)
Mar 20, 2015
5.747
5.795
5.726
5.767
134,854
+0.04(+0.78%)
Mar 19, 2015
5.726
5.836
5.681
5.722
206,865
+0.03(+0.48%)
Mar 18, 2015
5.657
5.750
5.643
5.695
246,345
+0.04(+0.79%)
Mar 17, 2015
5.671
5.671
5.643
5.650
137,510
-0.02(-0.36%)
Mar 16, 2015
5.681
5.685
5.647
5.671
111,154
+0.03(+0.49%)
Mar 13, 2015
5.657
5.660
5.612
5.643
65,345
+0.00(+0.00%)
Mar 12, 2015
5.665
5.671
5.626
5.643
74,991
+0.00(+0.00%)
Mar 11, 2015
5.691
5.691
5.605
5.643
98,667
-0.02(-0.43%)
Mar 10, 2015
5.650
5.671
5.622
5.667
101,051
+0.05(+0.92%)
Mar 09, 2015
5.626
5.685
5.609
5.616
163,816
-0.01(-0.24%)
Mar 06, 2015
5.726
5.726
5.612
5.629
172,676
-0.13(-2.22%)
Mar 05, 2015
5.764
5.764
5.696
5.757
112,479
+0.02(+0.36%)
Mar 04, 2015
5.719
5.754
5.674
5.736
97,609
+0.01(+0.18%)
Mar 03, 2015
5.726
5.726
5.687
5.726
150,434
-0.03(-0.54%)
Mar 02, 2015
5.653
5.764
5.647
5.757
320,550
+0.12(+2.14%)
Feb 27, 2015
5.622
5.657
5.602
5.636
55,224
+0.00(+0.06%)
Feb 26, 2015
5.657
5.657
5.588
5.633
86,906
+0.01(+0.25%)
Feb 25, 2015
5.564
5.633
5.560
5.619
91,947
+0.03(+0.62%)
Feb 24, 2015
5.574
5.619
5.553
5.584
121,365
-0.02(-0.37%)
Feb 23, 2015
5.588
5.626
5.560
5.605
121,028
+0.02(+0.43%)
Feb 20, 2015
5.550
5.602
5.547
5.581
90,881
+0.06(+1.00%)
Feb 19, 2015
5.553
5.588
5.519
5.526
237,961
-0.03(-0.50%)
Feb 18, 2015
5.605
5.674
5.536
5.553
205,143
-0.10(-1.71%)
Feb 17, 2015
5.605
5.685
5.605
5.650
141,418
+0.03(+0.61%)
Feb 13, 2015
5.636
5.616
5.616
5.616
58,851
-0.02(-0.31%)
Feb 12, 2015
5.567
5.650
5.567
5.633
76,759
+0.08(+1.49%)
Feb 11, 2015
5.605
5.647
5.519
5.550
138,571
-0.04(-0.68%)
Feb 10, 2015
5.633
5.636
5.588
5.588
135,190
-0.04(-0.67%)
Feb 09, 2015
5.647
5.685
5.622
5.626
114,795
-0.01(-0.12%)
Feb 06, 2015
5.640
5.660
5.598
5.633
92,701
+0.04(+0.74%)
Feb 05, 2015
5.626
5.643
5.591
5.591
154,623
+0.02(+0.31%)
Feb 04, 2015
5.650
5.657
5.543
5.574
193,216
-0.07(-1.28%)
Feb 03, 2015
5.616
5.681
5.581
5.647
111,244
+0.04(+0.80%)
Feb 02, 2015
5.647
5.647
5.547
5.602
128,082
-0.06(-1.10%)
Jan 30, 2015
5.719
5.722
5.650
5.664
118,280
-0.03(-0.48%)
Jan 29, 2015
5.657
5.709
5.657
5.691
163,607
+0.03(+0.49%)
Jan 28, 2015
5.678
5.695
5.633
5.664
103,642
+0.03(+0.61%)
Jan 27, 2015
5.605
5.664
5.557
5.629
131,219
+0.04(+0.74%)
Jan 26, 2015
5.564
5.647
5.536
5.588
95,191
-0.01(-0.12%)
Jan 23, 2015
5.619
5.633
5.537
5.595
118,402
-0.02(-0.31%)
Jan 22, 2015
5.567
5.650
5.533
5.612
120,738
+0.10(+1.81%)
Jan 21, 2015
5.488
5.560
5.484
5.512
69,242
+0.01(+0.25%)
Jan 20, 2015
5.526
5.598
5.479
5.498
180,126
-0.04(-0.75%)
Jan 16, 2015
5.519
5.602
5.516
5.540
91,855
+0.04(+0.69%)
Jan 15, 2015
5.529
5.567
5.472
5.502
84,230
-0.03(-0.50%)
Jan 14, 2015
5.505
5.557
5.471
5.529
123,895
-0.02(-0.31%)
Jan 13, 2015
5.564
5.633
5.526
5.547
156,325
-0.02(-0.37%)
Jan 12, 2015
5.605
5.620
5.560
5.567
462,632
-0.06(-1.04%)
Jan 09, 2015
5.626
5.650
5.612
5.626
96,226
-0.02(-0.37%)
Jan 08, 2015
5.643
5.691
5.602
5.647
117,158
+0.01(+0.12%)
Jan 07, 2015
5.609
5.681
5.609
5.640
153,110
+0.04(+0.68%)
Jan 06, 2015
5.643
5.674
5.581
5.602
416,171
-0.04(-0.79%)
Jan 05, 2015
5.667
5.674
5.595
5.647
149,744
-0.02(-0.37%)
Jan 02, 2015
5.612
5.671
5.544
5.667
201,183
+0.06(+0.98%)
Dec 31, 2014
5.671
5.612
5.612
5.612
376,303
-0.06(-1.03%)
Dec 30, 2014
5.674
5.722
5.629
5.671
208,874
-0.02(-0.30%)
Dec 29, 2014
5.657
5.722
5.626
5.688
317,352
-0.09(-1.61%)
Dec 26, 2014
5.788
5.822
5.754
5.781
297,169
-0.01(-0.12%)
Dec 24, 2014
5.843
5.788
5.788
5.788
179,744
-0.06(-0.94%)
Dec 23, 2014
5.781
5.847
5.778
5.843
388,218
+0.06(+1.07%)
Dec 22, 2014
5.819
5.861
5.747
5.781
352,298
-0.00(-0.06%)
Dec 19, 2014
5.778
5.816
5.760
5.785
596,869
+0.02(+0.30%)
Dec 18, 2014
5.836
5.864
5.767
5.767
306,423
-0.00(-0.06%)
Dec 17, 2014
5.722
5.812
5.650
5.771
229,739
+0.07(+1.15%)
Dec 16, 2014
5.709
5.798
5.705
5.705
209,790
-0.07(-1.14%)
Dec 15, 2014
5.898
5.898
5.709
5.771
387,821
-0.08(-1.41%)
Dec 12, 2014
5.891
5.898
5.805
5.854
216,580
-0.04(-0.70%)
Dec 11, 2014
5.947
5.947
5.840
5.895
299,627
-0.03(-0.47%)
Dec 10, 2014
6.019
6.019
5.912
5.923
152,243
-0.10(-1.72%)
Dec 09, 2014
5.874
6.026
5.836
6.026
251,612
+0.11(+1.81%)
Dec 08, 2014
5.985
6.033
5.691
5.919
650,935
-0.07(-1.10%)
Dec 05, 2014
6.119
6.119
5.901
5.985
462,168
-0.12(-1.92%)
Dec 04, 2014
6.136
6.157
6.088
6.102
180,132
-0.03(-0.51%)
Dec 03, 2014
6.161
6.204
6.129
6.133
216,762
-0.04(-0.61%)
Dec 02, 2014
6.181
6.198
6.167
6.171
146,340
+0.00(+0.06%)
Dec 01, 2014
6.192
6.205
6.161
6.167
129,241
+0.00(+0.00%)
Nov 28, 2014
6.174
6.219
6.164
6.167
30,930
+0.00(+0.00%)
Nov 26, 2014
6.192
6.167
6.167
6.167
121,472
-0.02(-0.28%)
Nov 25, 2014
6.219
6.243
6.174
6.185
183,663
-0.00(-0.06%)
Nov 24, 2014
6.171
6.226
6.123
6.188
149,213
+0.08(+1.24%)
Nov 21, 2014
6.254
6.254
6.109
6.112
151,715
-0.08(-1.28%)
Nov 20, 2014
6.133
6.205
6.133
6.192
161,265
+0.07(+1.18%)
Nov 19, 2014
6.150
6.150
6.105
6.119
116,277
-0.03(-0.50%)
Nov 18, 2014
6.123
6.202
6.123
6.150
152,283
+0.03(+0.56%)
Nov 17, 2014
6.150
6.154
6.112
6.116
70,564
-0.02(-0.34%)
Nov 14, 2014
5.947
6.143
5.947
6.136
195,851
+0.17(+2.83%)
Nov 13, 2014
6.219
6.281
5.933
5.967
748,289
-0.24(-3.84%)
Nov 12, 2014
6.219
6.254
6.181
6.205
195,984
+0.00(+0.00%)
Nov 11, 2014
6.216
6.274
6.198
6.205
254,993
-0.00(-0.06%)
Nov 10, 2014
6.133
6.271
6.121
6.209
374,694
+0.11(+1.81%)
Nov 07, 2014
6.112
6.133
6.081
6.098
152,904
-0.01(-0.17%)
Nov 06, 2014
6.123
6.154
6.105
6.109
130,247
-0.01(-0.23%)
Nov 05, 2014
6.154
6.154
6.095
6.123
154,110
-0.01(-0.17%)
Nov 04, 2014
6.188
6.188
6.112
6.133
106,179
-0.03(-0.56%)
Nov 03, 2014
6.119
6.174
6.119
6.167
153,661
+0.02(+0.28%)
Oct 31, 2014
6.188
6.188
6.109
6.150
140,220
-0.00(-0.06%)
Oct 30, 2014
6.154
6.174
5.847
6.154
156,844
+0.01(+0.17%)
Oct 29, 2014
6.195
6.195
6.102
6.143
138,408
-0.05(-0.78%)
Oct 28, 2014
6.185
6.192
6.150
6.192
144,798
+0.01(+0.11%)
Oct 27, 2014
6.167
6.198
6.164
6.185
225,480
+0.02(+0.34%)
Oct 24, 2014
6.147
6.192
6.061
6.164
255,175
+0.05(+0.79%)
Oct 23, 2014
6.129
6.167
6.095
6.116
170,188
-0.01(-0.23%)
Oct 22, 2014
6.140
6.178
6.123
6.129
190,960
-0.03(-0.45%)
Oct 21, 2014
6.092
6.140
6.067
6.157
318,228
+0.10(+1.71%)
Oct 20, 2014
5.998
6.102
5.974
6.054
309,383
+0.12(+2.03%)
Oct 17, 2014
5.933
5.954
5.895
5.933
172,986
+0.03(+0.47%)
Oct 16, 2014
5.798
5.905
5.771
5.905
110,994
+0.05(+0.82%)
Oct 15, 2014
5.788
5.878
5.716
5.857
332,715
+0.03(+0.53%)
Oct 14, 2014
5.819
5.891
5.764
5.826
172,270
+0.00(+0.00%)
Oct 13, 2014
5.829
5.895
5.811
5.826
146,775
+0.01(+0.24%)
Oct 10, 2014
5.826
5.874
5.757
5.812
205,528
-0.01(-0.18%)
Oct 09, 2014
5.829
5.895
5.812
5.822
191,473
+0.00(+0.06%)
Oct 08, 2014
5.722
5.819
5.698
5.819
258,843
+0.10(+1.81%)
Oct 07, 2014
5.671
5.733
5.667
5.716
113,749
+0.02(+0.30%)
Oct 06, 2014
5.681
5.743
5.678
5.698
114,088
+0.02(+0.30%)
Oct 03, 2014
5.705
5.726
5.669
5.681
135,022
+0.00(+0.06%)
Oct 02, 2014
5.653
5.698
5.617
5.678
276,095
+0.03(+0.49%)
Oct 01, 2014
5.571
5.664
5.533
5.650
260,365
+0.07(+1.17%)
Sep 30, 2014
5.681
5.702
5.584
5.584
238,581
-0.10(-1.82%)
Sep 29, 2014
5.691
5.743
5.609
5.688
175,673
-0.00(-0.06%)
Sep 26, 2014
5.705
5.705
5.612
5.691
171,452
-0.17(-2.94%)
Sep 25, 2014
5.878
5.916
5.817
5.864
332,126
-0.01(-0.12%)
Sep 24, 2014
5.888
5.891
5.850
5.871
233,365
+0.01(+0.18%)
Sep 23, 2014
5.905
5.909
5.822
5.860
209,947
-0.03(-0.53%)
Sep 22, 2014
5.971
5.971
5.881
5.891
125,641
-0.05(-0.81%)
Sep 19, 2014
5.902
5.974
5.871
5.940
235,656
+0.07(+1.17%)
Sep 18, 2014
5.940
5.943
5.854
5.871
163,503
-0.07(-1.16%)
Sep 17, 2014
5.916
6.036
5.888
5.940
183,739
+0.06(+0.94%)
Sep 16, 2014
5.926
5.926
5.830
5.885
124,240
+0.01(+0.18%)
Sep 15, 2014
5.919
5.954
5.857
5.874
131,784
-0.04(-0.70%)
Sep 12, 2014
6.009
6.009
5.864
5.916
240,387
-0.07(-1.21%)
Sep 11, 2014
5.967
6.016
5.936
5.988
151,422
+0.03(+0.46%)
Sep 10, 2014
6.033
6.036
5.950
5.960
151,701
-0.08(-1.26%)
Sep 09, 2014
6.071
6.071
6.018
6.036
123,951
-0.03(-0.51%)
Sep 08, 2014
6.016
6.071
6.009
6.067
90,054
+0.03(+0.57%)
Sep 05, 2014
6.033
6.078
5.992
6.033
296,743
+0.02(+0.34%)
Sep 04, 2014
6.067
6.078
6.009
6.012
83,966
-0.05(-0.80%)
Sep 03, 2014
6.043
6.074
6.036
6.061
98,885
+0.01(+0.23%)
Sep 02, 2014
6.064
6.081
6.033
6.047
127,757
+0.00(+0.06%)
Aug 29, 2014
6.019
6.043
6.043
6.043
127,850
+0.02(+0.40%)
Aug 28, 2014
6.023
6.054
6.023
6.019
62,127
-0.01(-0.17%)
Aug 27, 2014
6.054
6.054
6.012
6.029
84,598
-0.02(-0.40%)
Aug 26, 2014
6.036
6.054
6.033
6.054
102,860
+0.02(+0.34%)
Aug 25, 2014
5.992
6.033
5.988
6.033
164,289
+0.04(+0.75%)
Aug 22, 2014
5.971
5.988
5.960
5.988
117,254
+0.02(+0.40%)
Aug 21, 2014
5.967
5.985
5.950
5.964
81,661
+0.01(+0.12%)
Aug 20, 2014
5.960
5.981
5.923
5.957
115,575
+0.01(+0.12%)
Aug 19, 2014
5.950
5.967
5.940
5.950
122,965
+0.01(+0.12%)
Aug 18, 2014
5.929
5.950
5.922
5.943
169,948
+0.01(+0.23%)
Aug 15, 2014
5.878
5.929
5.860
5.929
103,674
+0.06(+1.00%)
Aug 14, 2014
5.847
5.885
5.847
5.871
142,021
+0.01(+0.24%)
Aug 13, 2014
5.843
5.864
5.843
5.857
107,124
+0.01(+0.24%)
Aug 12, 2014
5.847
5.860
5.822
5.843
214,014
+0.04(+0.71%)
Aug 11, 2014
5.774
5.809
5.743
5.802
123,374
+0.06(+1.08%)
Aug 08, 2014
5.702
5.760
5.657
5.740
86,845
+0.06(+1.09%)
Aug 07, 2014
5.667
5.762
5.646
5.678
69,740
+0.01(+0.18%)
Aug 06, 2014
5.602
5.719
5.598
5.667
82,937
+0.04(+0.74%)
Aug 05, 2014
5.619
5.660
5.598
5.626
90,092
-0.01(-0.24%)
Aug 04, 2014
5.622
5.674
5.567
5.640
110,913
+0.03(+0.55%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.