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 (%)
Jul 29, 2016 5.578 5.666 5.578 5.610 54,290 +0.02(+0.28%)
Jul 28, 2016 5.555 5.610 5.527 5.594 94,163 +0.06(+1.00%)
Jul 27, 2016 5.519 5.590 5.511 5.539 53,375 +0.01(+0.14%)
Jul 26, 2016 5.539 5.555 5.519 5.531 56,087 +0.00(+0.07%)
Jul 25, 2016 5.519 5.547 5.507 5.527 32,604 +0.02(+0.29%)
Jul 22, 2016 5.475 5.543 5.475 5.511 109,054 +0.02(+0.36%)
Jul 21, 2016 5.447 5.531 5.447 5.491 68,815 +0.04(+0.65%)
Jul 20, 2016 5.428 5.483 5.404 5.455 71,835 +0.04(+0.73%)
Jul 19, 2016 5.328 5.424 5.328 5.416 93,641 +0.07(+1.34%)
Jul 18, 2016 5.281 5.348 5.257 5.344 56,881 +0.09(+1.74%)
Jul 15, 2016 5.257 5.281 5.241 5.253 77,329 -0.00(-0.08%)
Jul 14, 2016 5.233 5.257 5.213 5.257 138,382 +0.04(+0.68%)
Jul 13, 2016 5.190 5.249 5.178 5.221 63,935 +0.03(+0.61%)
Jul 12, 2016 5.182 5.190 5.166 5.190 107,136 +0.01(+0.15%)
Jul 11, 2016 5.102 5.186 5.098 5.182 106,256 +0.03(+0.62%)
Jul 08, 2016 5.154 5.170 5.102 5.150 128,973 +0.02(+0.31%)
Jul 07, 2016 5.158 5.194 5.122 5.134 56,535 -0.04(-0.77%)
Jul 06, 2016 5.182 5.190 5.150 5.174 111,602 -0.01(-0.15%)
Jul 05, 2016 5.233 5.245 5.162 5.182 95,728 -0.07(-1.28%)
Jul 01, 2016 5.217 5.249 5.249 5.249 94,012 +0.07(+1.30%)
Jun 30, 2016 5.142 5.194 5.110 5.182 139,912 +0.04(+0.77%)
Jun 29, 2016 5.198 5.205 5.122 5.142 63,699 -0.06(-1.07%)
Jun 28, 2016 5.090 5.201 5.028 5.198 157,630 +0.21(+4.22%)
Jun 27, 2016 5.076 5.076 4.960 4.987 154,355 -0.10(-1.89%)
Jun 24, 2016 5.087 5.114 5.010 5.083 115,869 +0.01(+0.15%)
Jun 23, 2016 5.041 5.106 5.028 5.076 132,658 +0.05(+0.92%)
Jun 22, 2016 5.037 5.045 5.022 5.030 85,025 +0.01(+0.15%)
Jun 21, 2016 5.114 5.114 5.010 5.022 146,512 -0.03(-0.53%)
Jun 20, 2016 5.045 5.090 5.041 5.049 65,967 +0.01(+0.23%)
Jun 17, 2016 5.018 5.037 5.003 5.037 122,693 +0.04(+0.77%)
Jun 16, 2016 4.960 5.010 4.945 4.999 49,068 +0.03(+0.54%)
Jun 15, 2016 4.968 4.999 4.920 4.972 59,107 -0.02(-0.39%)
Jun 14, 2016 4.995 4.999 4.981 4.991 33,454 -0.00(-0.08%)
Jun 13, 2016 5.018 5.049 4.991 4.995 44,457 -0.03(-0.61%)
Jun 10, 2016 4.987 5.026 4.987 5.026 60,563 +0.04(+0.77%)
Jun 09, 2016 4.980 4.999 4.976 4.987 96,041 +0.00(+0.00%)
Jun 08, 2016 4.980 4.999 4.980 4.987 87,930 -0.01(-0.15%)
Jun 07, 2016 4.980 5.003 4.980 4.995 57,328 +0.01(+0.23%)
Jun 06, 2016 5.018 5.018 4.983 4.983 65,120 -0.01(-0.15%)
Jun 03, 2016 5.006 5.056 4.980 4.991 48,434 +0.01(+0.15%)
Jun 02, 2016 5.010 5.022 4.977 4.983 85,054 -0.00(-0.08%)
Jun 01, 2016 4.991 5.014 4.987 4.987 67,361 -0.01(-0.15%)
May 31, 2016 5.030 5.037 4.995 4.995 27,819 -0.02(-0.38%)
May 27, 2016 4.991 5.014 5.014 5.014 26,266 -0.00(-0.08%)
May 26, 2016 5.037 5.071 4.999 5.018 18,282 -0.01(-0.15%)
May 25, 2016 5.014 5.072 4.995 5.026 45,266 -0.00(-0.08%)
May 24, 2016 4.989 5.041 4.989 5.030 68,930 +0.04(+0.85%)
May 23, 2016 4.983 5.007 4.961 4.987 28,235 +0.03(+0.70%)
May 20, 2016 4.918 4.964 4.876 4.953 44,143 +0.07(+1.34%)
May 19, 2016 4.899 4.906 4.807 4.887 104,969 -0.01(-0.24%)
May 18, 2016 5.037 5.037 4.885 4.899 91,594 -0.13(-2.52%)
May 17, 2016 5.037 5.091 5.014 5.026 54,506 -0.02(-0.46%)
May 16, 2016 4.999 5.053 4.987 5.049 73,788 +0.06(+1.23%)
May 13, 2016 5.018 5.018 4.968 4.987 49,222 -0.00(-0.08%)
May 12, 2016 5.010 5.010 4.964 4.991 34,726 -0.01(-0.15%)
May 11, 2016 4.960 4.999 4.922 4.999 56,129 +0.05(+1.01%)
May 10, 2016 4.968 4.972 4.937 4.949 51,625 +0.03(+0.55%)
May 09, 2016 4.837 4.933 4.837 4.922 70,542 +0.08(+1.67%)
May 06, 2016 4.768 4.856 4.768 4.841 68,474 +0.08(+1.61%)
May 05, 2016 4.733 4.833 4.733 4.764 52,582 +0.00(+0.08%)
May 04, 2016 4.653 4.768 4.653 4.760 90,676 +0.10(+2.06%)
May 03, 2016 4.672 4.699 4.660 4.664 46,717 -0.05(-0.98%)
May 02, 2016 4.710 4.733 4.700 4.710 30,612 -0.01(-0.16%)
Apr 29, 2016 4.726 4.741 4.699 4.718 36,489 +0.00(+0.08%)
Apr 28, 2016 4.722 4.730 4.710 4.714 35,249 -0.02(-0.33%)
Apr 27, 2016 4.710 4.730 4.710 4.730 34,203 +0.02(+0.41%)
Apr 26, 2016 4.730 4.730 4.657 4.710 111,955 +0.02(+0.33%)
Apr 25, 2016 4.722 4.726 4.691 4.695 60,709 -0.02(-0.33%)
Apr 22, 2016 4.687 4.730 4.683 4.710 25,202 +0.00(+0.08%)
Apr 21, 2016 4.707 4.724 4.672 4.707 86,341 -0.02(-0.41%)
Apr 20, 2016 4.741 4.757 4.710 4.726 39,904 +0.00(+0.08%)
Apr 19, 2016 4.737 4.737 4.703 4.722 37,074 +0.00(+0.08%)
Apr 18, 2016 4.733 4.741 4.691 4.718 60,891 -0.02(-0.33%)
Apr 15, 2016 4.737 4.768 4.726 4.733 41,235 +0.02(+0.33%)
Apr 14, 2016 4.741 4.768 4.703 4.718 24,388 -0.02(-0.41%)
Apr 13, 2016 4.672 4.741 4.672 4.737 122,711 +0.08(+1.82%)
Apr 12, 2016 4.614 4.680 4.591 4.653 126,219 +0.05(+1.00%)
Apr 11, 2016 4.537 4.614 4.537 4.607 98,801 +0.08(+1.78%)
Apr 08, 2016 4.553 4.587 4.518 4.526 43,373 -0.01(-0.17%)
Apr 07, 2016 4.522 4.553 4.507 4.533 71,340 -0.01(-0.17%)
Apr 06, 2016 4.549 4.572 4.537 4.541 35,699 -0.02(-0.42%)
Apr 05, 2016 4.560 4.587 4.537 4.560 32,861 +0.01(+0.25%)
Apr 04, 2016 4.572 4.595 4.537 4.549 69,457 -0.03(-0.75%)
Apr 01, 2016 4.553 4.614 4.553 4.583 33,158 -0.02(-0.42%)
Mar 31, 2016 4.576 4.610 4.545 4.603 76,367 +0.03(+0.59%)
Mar 30, 2016 4.595 4.645 4.576 4.576 51,955 -0.02(-0.33%)
Mar 29, 2016 4.507 4.614 4.460 4.591 96,163 +0.09(+1.96%)
Mar 28, 2016 4.518 4.529 4.451 4.503 171,486 +0.00(+0.08%)
Mar 24, 2016 4.458 4.499 4.499 4.499 147,991 +0.03(+0.75%)
Mar 23, 2016 4.551 4.564 4.466 4.466 119,338 -0.09(-1.95%)
Mar 22, 2016 4.514 4.569 4.503 4.555 117,640 +0.04(+0.90%)
Mar 21, 2016 4.532 4.562 4.510 4.514 72,264 +0.00(+0.00%)
Mar 18, 2016 4.529 4.566 4.488 4.514 170,760 -0.01(-0.25%)
Mar 17, 2016 4.458 4.538 4.458 4.525 183,971 +0.08(+1.83%)
Mar 16, 2016 4.443 4.488 4.432 4.443 149,166 +0.00(+0.00%)
Mar 15, 2016 4.488 4.506 4.425 4.443 116,492 -0.06(-1.40%)
Mar 14, 2016 4.547 4.572 4.503 4.506 82,834 -0.07(-1.46%)
Mar 11, 2016 4.506 4.573 4.488 4.573 82,154 +0.11(+2.40%)
Mar 10, 2016 4.577 4.577 4.451 4.466 134,661 -0.09(-2.03%)
Mar 09, 2016 4.555 4.612 4.503 4.558 72,159 +0.01(+0.24%)
Mar 08, 2016 4.606 4.618 4.506 4.547 72,202 -0.06(-1.37%)
Mar 07, 2016 4.640 4.669 4.603 4.610 50,959 -0.01(-0.32%)
Mar 04, 2016 4.599 4.718 4.595 4.625 87,136 +0.01(+0.32%)
Mar 03, 2016 4.529 4.651 4.525 4.610 81,074 +0.10(+2.22%)
Mar 02, 2016 4.481 4.532 4.477 4.510 37,848 +0.03(+0.58%)
Mar 01, 2016 4.495 4.510 4.443 4.484 52,793 +0.01(+0.25%)
Feb 29, 2016 4.466 4.503 4.440 4.473 43,398 +0.03(+0.58%)
Feb 26, 2016 4.421 4.525 4.410 4.447 66,466 +0.03(+0.76%)
Feb 25, 2016 4.377 4.421 4.369 4.414 23,946 +0.06(+1.27%)
Feb 24, 2016 4.292 4.369 4.203 4.358 71,381 +0.02(+0.51%)
Feb 23, 2016 4.340 4.384 4.332 4.336 49,577 +0.01(+0.17%)
Feb 22, 2016 4.340 4.377 4.299 4.329 65,302 +0.01(+0.26%)
Feb 19, 2016 4.366 4.377 4.303 4.318 52,321 -0.05(-1.10%)
Feb 18, 2016 4.377 4.403 4.336 4.366 56,147 -0.00(-0.08%)
Feb 17, 2016 4.269 4.369 4.269 4.369 48,964 +0.15(+3.51%)
Feb 16, 2016 4.184 4.281 4.158 4.221 49,307 +0.08(+1.97%)
Feb 12, 2016 4.036 4.140 4.140 4.140 98,301 +0.13(+3.23%)
Feb 11, 2016 3.992 4.084 3.925 4.010 106,438 -0.03(-0.82%)
Feb 10, 2016 4.025 4.099 3.992 4.044 43,781 +0.01(+0.28%)
Feb 09, 2016 4.099 4.118 3.966 4.032 122,957 -0.09(-2.16%)
Feb 08, 2016 4.225 4.225 4.077 4.121 165,208 -0.13(-2.96%)
Feb 05, 2016 4.258 4.277 4.195 4.247 55,518 -0.02(-0.43%)
Feb 04, 2016 4.258 4.336 4.244 4.266 76,661 +0.01(+0.26%)
Feb 03, 2016 4.236 4.329 4.214 4.255 72,191 +0.01(+0.35%)
Feb 02, 2016 4.214 4.247 4.140 4.240 62,245 +0.01(+0.26%)
Feb 01, 2016 4.232 4.258 4.197 4.229 49,936 -0.01(-0.35%)
Jan 29, 2016 4.088 4.258 4.088 4.244 208,630 +0.17(+4.28%)
Jan 28, 2016 4.062 4.151 4.051 4.069 97,969 +0.04(+1.10%)
Jan 27, 2016 4.055 4.121 3.999 4.025 73,048 -0.03(-0.73%)
Jan 26, 2016 3.899 4.058 3.899 4.055 130,465 +0.16(+4.19%)
Jan 25, 2016 3.984 3.995 3.870 3.892 61,443 -0.09(-2.32%)
Jan 22, 2016 3.873 4.018 3.833 3.984 113,554 +0.17(+4.47%)
Jan 21, 2016 3.766 3.884 3.684 3.814 108,695 +0.06(+1.68%)
Jan 20, 2016 3.829 3.829 3.544 3.751 281,119 -0.13(-3.25%)
Jan 19, 2016 4.036 4.036 3.847 3.877 144,121 -0.11(-2.79%)
Jan 15, 2016 4.051 3.988 3.988 3.988 159,874 -0.14(-3.41%)
Jan 14, 2016 4.129 4.177 4.014 4.129 105,819 -0.03(-0.71%)
Jan 13, 2016 4.303 4.329 4.129 4.158 161,926 -0.21(-4.75%)
Jan 12, 2016 4.473 4.473 4.288 4.366 108,722 -0.09(-2.08%)
Jan 11, 2016 4.455 4.477 4.331 4.458 245,650 +0.01(+0.25%)
Jan 08, 2016 4.484 4.499 4.373 4.447 98,687 -0.01(-0.25%)
Jan 07, 2016 4.562 4.658 4.458 4.458 442,125 -0.09(-1.95%)
Jan 06, 2016 4.521 4.777 4.488 4.547 764,821 -0.04(-0.97%)
Jan 05, 2016 4.514 4.592 4.514 4.592 94,533 +0.05(+1.14%)
Jan 04, 2016 4.481 4.562 4.481 4.540 62,321 -0.03(-0.73%)
Dec 31, 2015 4.473 4.573 4.573 4.573 715,384 +0.11(+2.40%)
Dec 30, 2015 4.484 4.524 4.451 4.466 153,279 -0.06(-1.23%)
Dec 29, 2015 4.606 4.606 4.499 4.521 231,715 -0.06(-1.37%)
Dec 28, 2015 4.573 4.602 4.556 4.584 94,765 -0.02(-0.39%)
Dec 24, 2015 4.677 4.602 4.602 4.602 21,830 -0.06(-1.23%)
Dec 23, 2015 4.752 4.752 4.616 4.659 107,177 -0.01(-0.15%)
Dec 22, 2015 4.556 4.738 4.554 4.666 480,477 +0.11(+2.43%)
Dec 21, 2015 4.609 4.609 4.491 4.556 123,841 -0.03(-0.62%)
Dec 18, 2015 4.498 4.602 4.498 4.584 155,968 +0.11(+2.39%)
Dec 17, 2015 4.409 4.502 4.398 4.477 186,080 +0.09(+2.12%)
Dec 16, 2015 4.163 4.406 4.163 4.384 192,049 +0.22(+5.23%)
Dec 15, 2015 4.059 4.177 4.059 4.166 59,853 +0.10(+2.37%)
Dec 14, 2015 4.241 4.284 4.045 4.070 188,252 -0.20(-4.61%)
Dec 11, 2015 4.345 4.388 4.241 4.266 107,771 -0.14(-3.24%)
Dec 10, 2015 4.395 4.441 4.395 4.409 89,126 +0.01(+0.16%)
Dec 09, 2015 4.441 4.459 4.395 4.402 70,102 -0.03(-0.65%)
Dec 08, 2015 4.523 4.538 4.427 4.431 97,295 -0.13(-2.74%)
Dec 07, 2015 4.548 4.591 4.541 4.556 89,226 +0.01(+0.16%)
Dec 04, 2015 4.548 4.616 4.532 4.548 82,045 -0.00(-0.08%)
Dec 03, 2015 4.616 4.649 4.541 4.552 122,540 -0.09(-1.85%)
Dec 02, 2015 4.716 4.727 4.616 4.638 110,418 -0.09(-1.96%)
Dec 01, 2015 4.781 4.781 4.716 4.731 74,670 -0.01(-0.15%)
Nov 30, 2015 4.777 4.802 4.727 4.738 62,168 -0.02(-0.45%)
Nov 27, 2015 4.688 4.759 4.688 4.759 29,968 +0.05(+0.99%)
Nov 25, 2015 4.681 4.713 4.713 4.713 52,056 +0.02(+0.38%)
Nov 24, 2015 4.656 4.720 4.645 4.695 45,485 +0.01(+0.31%)
Nov 23, 2015 4.652 4.699 4.645 4.681 43,652 +0.01(+0.31%)
Nov 20, 2015 4.713 4.727 4.663 4.666 72,028 -0.05(-0.99%)
Nov 19, 2015 4.677 4.745 4.663 4.713 124,650 +0.05(+1.15%)
Nov 18, 2015 4.667 4.677 4.631 4.659 51,429 +0.03(+0.62%)
Nov 17, 2015 4.627 4.659 4.609 4.631 62,165 -0.03(-0.69%)
Nov 16, 2015 4.584 4.663 4.563 4.663 64,122 +0.08(+1.71%)
Nov 13, 2015 4.627 4.631 4.581 4.584 86,828 -0.02(-0.47%)
Nov 12, 2015 4.663 4.713 4.606 4.606 92,753 -0.06(-1.30%)
Nov 11, 2015 4.727 4.727 4.656 4.666 82,999 -0.03(-0.68%)
Nov 10, 2015 4.638 4.777 4.581 4.699 197,420 +0.08(+1.78%)
Nov 09, 2015 4.456 4.623 4.456 4.616 237,918 +0.14(+3.03%)
Nov 06, 2015 4.441 4.531 4.341 4.481 349,672 +0.07(+1.54%)
Nov 05, 2015 4.441 4.488 4.398 4.413 94,460 -0.09(-1.98%)
Nov 04, 2015 4.470 4.566 4.459 4.502 138,761 +0.03(+0.72%)
Nov 03, 2015 4.445 4.481 4.441 4.470 39,081 +0.03(+0.56%)
Nov 02, 2015 4.377 4.456 4.373 4.445 90,136 +0.08(+1.72%)
Oct 30, 2015 4.395 4.431 4.363 4.370 47,970 -0.04(-0.97%)
Oct 29, 2015 4.466 4.470 4.409 4.413 61,149 -0.09(-1.91%)
Oct 28, 2015 4.488 4.498 4.413 4.498 130,930 +0.02(+0.48%)
Oct 27, 2015 4.581 4.581 4.431 4.477 124,323 -0.09(-1.96%)
Oct 26, 2015 4.606 4.634 4.566 4.566 57,668 -0.08(-1.69%)
Oct 23, 2015 4.638 4.645 4.591 4.645 149,156 -0.01(-0.15%)
Oct 22, 2015 4.656 4.677 4.634 4.652 26,576 +0.00(+0.00%)
Oct 21, 2015 4.631 4.674 4.559 4.652 120,122 +0.01(+0.15%)
Oct 20, 2015 4.598 4.656 4.581 4.645 91,737 +0.04(+0.78%)
Oct 19, 2015 4.645 4.609 4.556 4.609 54,228 +0.00(+0.00%)
Oct 16, 2015 4.609 4.609 4.581 4.609 45,275 +0.03(+0.55%)
Oct 15, 2015 4.556 4.591 4.504 4.584 71,107 +0.03(+0.71%)
Oct 14, 2015 4.577 4.595 4.491 4.552 172,970 -0.02(-0.47%)
Oct 13, 2015 4.616 4.677 4.488 4.573 280,115 -0.07(-1.54%)
Oct 12, 2015 4.613 4.663 4.613 4.645 50,086 -0.01(-0.23%)
Oct 09, 2015 4.684 4.702 4.616 4.656 42,493 -0.04(-0.84%)
Oct 08, 2015 4.759 4.759 4.670 4.695 103,153 -0.02(-0.45%)
Oct 07, 2015 4.534 4.777 4.534 4.716 265,645 +0.20(+4.35%)
Oct 06, 2015 4.513 4.556 4.498 4.520 66,436 +0.02(+0.48%)
Oct 05, 2015 4.423 4.513 4.423 4.498 88,219 +0.08(+1.78%)
Oct 02, 2015 4.366 4.448 4.359 4.420 190,955 +0.05(+1.14%)
Oct 01, 2015 4.348 4.391 4.327 4.370 172,453 +0.03(+0.66%)
Sep 30, 2015 4.334 4.356 4.270 4.341 362,851 +0.01(+0.33%)
Sep 29, 2015 4.356 4.391 4.277 4.327 279,955 -0.04(-0.90%)
Sep 28, 2015 4.459 4.509 4.316 4.366 224,688 -0.12(-2.63%)
Sep 25, 2015 4.491 4.501 4.443 4.484 222,343 -0.03(-0.61%)
Sep 24, 2015 4.508 4.512 4.474 4.512 105,843 +0.02(+0.38%)
Sep 23, 2015 4.588 4.588 4.484 4.495 156,461 -0.07(-1.51%)
Sep 22, 2015 4.570 4.588 4.532 4.563 57,877 -0.03(-0.68%)
Sep 21, 2015 4.570 4.598 4.553 4.595 165,976 -0.03(-0.75%)
Sep 18, 2015 4.550 4.629 4.519 4.629 163,749 +0.08(+1.82%)
Sep 17, 2015 4.467 4.577 4.467 4.546 149,187 +0.04(+1.00%)
Sep 16, 2015 4.467 4.508 4.415 4.501 129,346 +0.02(+0.38%)
Sep 15, 2015 4.501 4.501 4.453 4.484 61,115 +0.00(+0.00%)
Sep 14, 2015 4.529 4.529 4.484 4.484 58,332 -0.05(-1.07%)
Sep 11, 2015 4.486 4.532 4.486 4.532 60,318 +0.04(+0.92%)
Sep 10, 2015 4.484 4.512 4.474 4.491 58,182 +0.00(+0.08%)
Sep 09, 2015 4.574 4.574 4.474 4.488 89,083 -0.07(-1.44%)
Sep 08, 2015 4.508 4.560 4.474 4.553 108,011 +0.06(+1.30%)
Sep 04, 2015 4.484 4.495 4.495 4.495 81,754 -0.01(-0.15%)
Sep 03, 2015 4.515 4.515 4.477 4.501 37,427 +0.02(+0.38%)
Sep 02, 2015 4.484 4.495 4.467 4.484 110,171 +0.03(+0.62%)
Sep 01, 2015 4.463 4.481 4.439 4.457 43,535 -0.03(-0.62%)
Aug 31, 2015 4.484 4.508 4.446 4.484 83,311 +0.00(+0.00%)
Aug 28, 2015 4.443 4.495 4.436 4.484 87,894 +0.01(+0.31%)
Aug 27, 2015 4.426 4.505 4.384 4.470 110,281 +0.09(+1.97%)
Aug 26, 2015 4.377 4.401 4.277 4.384 122,689 +0.05(+1.19%)
Aug 25, 2015 4.412 4.415 4.298 4.332 150,373 +0.00(+0.08%)
Aug 24, 2015 4.167 4.467 3.994 4.329 326,844 -0.22(-4.92%)
Aug 21, 2015 4.526 4.553 4.454 4.553 192,755 +0.01(+0.15%)
Aug 20, 2015 4.501 4.563 4.501 4.546 109,362 +0.03(+0.76%)
Aug 19, 2015 4.477 4.550 4.477 4.512 118,239 -0.01(-0.30%)
Aug 18, 2015 4.501 4.563 4.498 4.526 176,404 -0.03(-0.61%)
Aug 17, 2015 4.570 4.591 4.536 4.553 130,091 -0.02(-0.38%)
Aug 14, 2015 4.553 4.588 4.543 4.570 68,792 +0.02(+0.38%)
Aug 13, 2015 4.553 4.574 4.532 4.553 91,550 -0.00(-0.08%)
Aug 12, 2015 4.577 4.605 4.550 4.557 120,170 -0.01(-0.30%)
Aug 11, 2015 4.453 4.591 4.426 4.570 341,476 +0.07(+1.45%)
Aug 10, 2015 4.577 4.577 4.457 4.505 377,718 -0.06(-1.28%)
Aug 07, 2015 4.608 4.648 4.557 4.563 271,726 -0.07(-1.49%)
Aug 06, 2015 4.605 4.695 4.605 4.632 189,995 -0.02(-0.37%)
Aug 05, 2015 4.636 4.718 4.629 4.650 299,155 +0.02(+0.37%)
Aug 04, 2015 4.722 4.746 4.370 4.632 424,912 -0.17(-3.59%)
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.