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 31, 2017 6.561 6.601 6.530 6.596 153,730 +0.04(+0.54%)
Jul 28, 2017 6.556 6.583 6.521 6.561 232,562 +0.01(+0.20%)
Jul 27, 2017 6.543 6.583 6.507 6.547 197,190 +0.01(+0.14%)
Jul 26, 2017 6.538 6.576 6.525 6.538 208,445 +0.01(+0.20%)
Jul 25, 2017 6.583 6.601 6.494 6.525 253,360 -0.07(-1.01%)
Jul 24, 2017 6.619 6.619 6.569 6.592 526,416 -0.03(-0.40%)
Jul 21, 2017 6.525 6.659 6.494 6.619 451,392 +0.11(+1.71%)
Jul 20, 2017 6.530 6.538 6.494 6.507 186,039 +0.00(+0.00%)
Jul 19, 2017 6.507 6.534 6.463 6.507 297,287 +0.01(+0.14%)
Jul 18, 2017 6.650 6.650 6.472 6.498 393,952 -0.15(-2.27%)
Jul 17, 2017 6.565 6.650 6.565 6.650 309,944 +0.08(+1.29%)
Jul 14, 2017 6.547 6.592 6.543 6.565 201,494 +0.03(+0.48%)
Jul 13, 2017 6.614 6.614 6.494 6.534 194,214 -0.08(-1.21%)
Jul 12, 2017 6.583 6.641 6.565 6.614 203,780 +0.04(+0.68%)
Jul 11, 2017 6.556 6.605 6.449 6.570 421,763 +0.01(+0.20%)
Jul 10, 2017 6.556 6.556 6.485 6.556 373,479 +0.02(+0.34%)
Jul 07, 2017 6.516 6.556 6.472 6.534 219,830 -0.03(-0.41%)
Jul 06, 2017 6.556 6.561 6.476 6.561 1,685,770 +0.00(+0.00%)
Jul 05, 2017 6.592 6.592 6.516 6.561 282,385 -0.02(-0.34%)
Jul 03, 2017 6.498 6.596 6.481 6.583 232,115 +0.06(+0.95%)
Jun 30, 2017 6.592 6.592 6.467 6.521 308,939 -0.05(-0.81%)
Jun 29, 2017 6.578 6.614 6.485 6.574 539,523 -0.04(-0.54%)
Jun 28, 2017 6.672 6.690 6.565 6.610 424,197 -0.06(-0.93%)
Jun 27, 2017 6.724 6.724 6.624 6.672 624,998 -0.05(-0.77%)
Jun 26, 2017 6.780 6.798 6.720 6.724 738,556 -0.06(-0.83%)
Jun 23, 2017 6.603 6.819 6.598 6.780 2,781,550 +0.18(+2.76%)
Jun 22, 2017 6.577 6.624 6.572 6.598 260,518 +0.02(+0.33%)
Jun 21, 2017 6.646 6.663 6.546 6.577 331,666 -0.06(-0.91%)
Jun 20, 2017 6.672 6.672 6.585 6.637 203,444 -0.01(-0.20%)
Jun 19, 2017 6.672 6.741 6.585 6.650 492,851 +0.00(+0.00%)
Jun 16, 2017 6.529 6.655 6.516 6.650 1,099,781 +0.13(+2.06%)
Jun 15, 2017 6.377 6.516 6.377 6.516 478,361 +0.08(+1.21%)
Jun 14, 2017 6.425 6.442 6.382 6.438 432,384 +0.05(+0.81%)
Jun 13, 2017 6.386 6.421 6.343 6.386 299,972 -0.01(-0.14%)
Jun 12, 2017 6.356 6.416 6.347 6.395 359,041 +0.04(+0.61%)
Jun 09, 2017 6.308 6.369 6.308 6.356 247,454 +0.03(+0.55%)
Jun 08, 2017 6.312 6.364 6.308 6.321 308,164 +0.01(+0.14%)
Jun 07, 2017 6.325 6.334 6.291 6.312 170,593 +0.01(+0.21%)
Jun 06, 2017 6.334 6.347 6.286 6.299 251,699 -0.03(-0.48%)
Jun 05, 2017 6.347 6.351 6.282 6.330 350,815 -0.01(-0.20%)
Jun 02, 2017 6.325 6.347 6.286 6.343 451,690 +0.03(+0.55%)
Jun 01, 2017 6.230 6.312 6.191 6.308 407,511 +0.07(+1.18%)
May 31, 2017 6.278 6.278 6.152 6.234 422,295 -0.04(-0.62%)
May 30, 2017 6.299 6.312 6.217 6.273 493,369 -0.03(-0.41%)
May 26, 2017 6.308 6.312 6.243 6.299 297,410 +0.02(+0.28%)
May 25, 2017 6.299 6.308 6.243 6.282 385,613 +0.00(+0.00%)
May 24, 2017 6.282 6.308 6.260 6.282 693,754 +0.00(+0.00%)
May 23, 2017 6.273 6.282 6.226 6.282 308,658 +0.03(+0.48%)
May 22, 2017 6.252 6.282 6.208 6.252 354,612 +0.06(+0.91%)
May 19, 2017 6.195 6.265 6.126 6.195 854,988 +0.00(+0.07%)
May 18, 2017 6.239 6.282 6.191 6.191 374,755 -0.05(-0.83%)
May 17, 2017 6.143 6.252 6.139 6.243 755,457 +0.11(+1.77%)
May 16, 2017 6.195 6.260 6.044 6.135 1,054,111 -0.10(-1.60%)
May 15, 2017 6.282 6.282 6.195 6.234 469,929 +0.00(+0.07%)
May 12, 2017 6.247 6.282 6.208 6.230 625,810 -0.02(-0.28%)
May 11, 2017 6.260 6.282 6.204 6.247 918,558 -0.03(-0.55%)
May 10, 2017 6.187 6.295 6.152 6.282 4,015,775 -0.36(-5.35%)
May 09, 2017 6.798 6.798 6.606 6.637 114,151 -0.13(-1.86%)
May 08, 2017 6.668 6.780 6.642 6.763 193,915 +0.12(+1.83%)
May 05, 2017 6.477 6.642 6.439 6.642 148,880 +0.14(+2.20%)
May 04, 2017 6.603 6.616 6.464 6.499 153,790 -0.10(-1.57%)
May 03, 2017 6.369 6.616 6.369 6.603 174,930 +0.04(+0.66%)
May 02, 2017 6.611 6.611 6.510 6.559 96,990 -0.02(-0.26%)
May 01, 2017 6.551 6.609 6.546 6.577 52,405 +0.03(+0.53%)
Apr 28, 2017 6.668 6.668 6.542 6.542 62,847 -0.12(-1.76%)
Apr 27, 2017 6.711 6.711 6.603 6.659 131,391 -0.00(-0.07%)
Apr 26, 2017 6.620 6.707 6.572 6.663 177,070 +0.05(+0.79%)
Apr 25, 2017 6.559 6.616 6.546 6.611 129,637 +0.05(+0.79%)
Apr 24, 2017 6.551 6.559 6.473 6.559 72,077 +0.03(+0.46%)
Apr 21, 2017 6.464 6.533 6.429 6.529 114,906 +0.06(+0.87%)
Apr 20, 2017 6.455 6.507 6.429 6.473 121,817 +0.00(+0.07%)
Apr 19, 2017 6.481 6.494 6.434 6.468 106,091 -0.01(-0.13%)
Apr 18, 2017 6.403 6.477 6.386 6.477 89,486 +0.04(+0.61%)
Apr 17, 2017 6.377 6.447 6.377 6.438 78,033 +0.07(+1.09%)
Apr 13, 2017 6.377 6.397 6.369 6.369 49,146 +0.01(+0.14%)
Apr 12, 2017 6.408 6.429 6.239 6.360 132,561 -0.05(-0.81%)
Apr 11, 2017 6.373 6.434 6.364 6.412 78,469 +0.06(+1.02%)
Apr 10, 2017 6.347 6.395 6.325 6.347 453,312 -0.01(-0.14%)
Apr 07, 2017 6.390 6.403 6.351 6.356 37,609 -0.03(-0.54%)
Apr 06, 2017 6.347 6.390 6.334 6.390 25,900 +0.04(+0.68%)
Apr 05, 2017 6.373 6.399 6.347 6.347 127,564 -0.03(-0.41%)
Apr 04, 2017 6.377 6.399 6.343 6.373 35,638 +0.00(+0.00%)
Apr 03, 2017 6.347 6.377 6.325 6.373 113,701 +0.02(+0.34%)
Mar 31, 2017 6.285 6.351 6.278 6.351 75,041 +0.06(+0.89%)
Mar 30, 2017 6.330 6.340 6.252 6.295 64,165 -0.03(-0.55%)
Mar 29, 2017 6.239 6.334 6.109 6.330 170,473 +0.10(+1.53%)
Mar 28, 2017 6.230 6.247 6.186 6.234 105,204 +0.01(+0.14%)
Mar 27, 2017 6.129 6.239 6.121 6.226 79,556 +0.06(+1.03%)
Mar 24, 2017 6.209 6.217 6.154 6.163 76,847 -0.03(-0.54%)
Mar 23, 2017 6.129 6.255 6.129 6.196 149,294 +0.08(+1.24%)
Mar 22, 2017 6.142 6.150 6.045 6.121 88,412 +0.03(+0.41%)
Mar 21, 2017 6.137 6.150 6.091 6.095 98,438 -0.02(-0.34%)
Mar 20, 2017 6.188 6.188 6.053 6.116 68,110 -0.04(-0.62%)
Mar 17, 2017 6.074 6.163 6.024 6.154 173,241 +0.10(+1.60%)
Mar 16, 2017 6.002 6.070 5.986 6.057 65,704 +0.04(+0.70%)
Mar 15, 2017 5.918 6.049 5.918 6.015 36,349 +0.11(+1.78%)
Mar 14, 2017 5.922 5.943 5.906 5.910 31,810 -0.05(-0.92%)
Mar 13, 2017 5.952 6.011 5.901 5.965 54,360 +0.05(+0.78%)
Mar 10, 2017 5.889 5.952 5.880 5.918 77,454 +0.11(+1.81%)
Mar 09, 2017 5.842 5.922 5.775 5.813 147,928 -0.08(-1.36%)
Mar 08, 2017 6.028 6.028 5.893 5.893 122,263 -0.12(-2.03%)
Mar 07, 2017 6.066 6.066 6.015 6.015 84,149 -0.01(-0.14%)
Mar 06, 2017 6.108 6.108 6.024 6.024 79,725 -0.08(-1.24%)
Mar 03, 2017 6.061 6.104 6.011 6.099 64,342 -0.00(-0.07%)
Mar 02, 2017 6.184 6.184 6.078 6.104 163,419 -0.08(-1.23%)
Mar 01, 2017 6.150 6.239 6.116 6.180 115,322 +0.03(+0.48%)
Feb 28, 2017 6.125 6.167 6.121 6.150 54,497 +0.01(+0.21%)
Feb 27, 2017 6.158 6.167 6.129 6.137 74,131 -0.02(-0.34%)
Feb 24, 2017 6.112 6.167 6.091 6.158 88,602 +0.02(+0.27%)
Feb 23, 2017 6.099 6.154 6.083 6.142 117,917 +0.05(+0.76%)
Feb 22, 2017 6.116 6.125 6.083 6.095 79,452 -0.04(-0.62%)
Feb 21, 2017 6.061 6.150 6.061 6.133 93,795 +0.07(+1.18%)
Feb 17, 2017 6.061 6.061 6.061 0 -0.00(-0.07%)
Feb 16, 2017 5.884 6.078 5.884 6.066 184,988 +0.17(+2.86%)
Feb 15, 2017 5.931 5.939 5.847 5.897 74,470 -0.03(-0.43%)
Feb 14, 2017 5.918 5.922 5.863 5.922 72,890 +0.00(+0.07%)
Feb 13, 2017 5.906 5.922 5.859 5.918 97,826 +0.03(+0.57%)
Feb 10, 2017 5.585 5.889 5.585 5.884 246,881 +0.32(+5.84%)
Feb 09, 2017 5.492 5.560 5.488 5.560 58,879 +0.07(+1.31%)
Feb 08, 2017 5.501 5.514 5.480 5.488 30,166 -0.01(-0.23%)
Feb 07, 2017 5.535 5.550 5.492 5.501 23,507 -0.01(-0.15%)
Feb 06, 2017 5.514 5.535 5.492 5.509 68,129 +0.02(+0.31%)
Feb 03, 2017 5.471 5.518 5.471 5.492 35,219 +0.03(+0.46%)
Feb 02, 2017 5.471 5.488 5.455 5.467 33,806 -0.00(-0.08%)
Feb 01, 2017 5.509 5.522 5.463 5.471 54,167 -0.02(-0.38%)
Jan 31, 2017 5.484 5.501 5.397 5.492 55,963 +0.00(+0.00%)
Jan 30, 2017 5.543 5.543 5.480 5.492 97,705 -0.04(-0.69%)
Jan 27, 2017 5.520 5.539 5.509 5.530 30,304 -0.02(-0.30%)
Jan 26, 2017 5.585 5.585 5.480 5.547 68,513 -0.02(-0.30%)
Jan 25, 2017 5.606 5.606 5.543 5.564 42,612 -0.02(-0.38%)
Jan 24, 2017 5.610 5.610 5.543 5.585 24,923 -0.01(-0.15%)
Jan 23, 2017 5.543 5.602 5.530 5.594 70,935 +0.03(+0.61%)
Jan 20, 2017 5.501 5.564 5.488 5.560 25,014 +0.07(+1.31%)
Jan 19, 2017 5.518 5.518 5.480 5.488 41,554 -0.03(-0.53%)
Jan 18, 2017 5.526 5.581 5.480 5.518 39,155 +0.00(+0.08%)
Jan 17, 2017 5.530 5.553 5.505 5.514 65,175 +0.01(+0.15%)
Jan 13, 2017 5.505 5.505 5.505 0 +0.03(+0.54%)
Jan 12, 2017 5.573 5.573 5.467 5.476 45,684 -0.07(-1.22%)
Jan 11, 2017 5.551 5.606 5.522 5.543 75,137 +0.00(+0.00%)
Jan 10, 2017 5.543 5.564 5.530 5.543 57,932 -0.03(-0.45%)
Jan 09, 2017 5.573 5.602 5.556 5.568 54,469 -0.01(-0.15%)
Jan 06, 2017 5.623 5.627 5.568 5.577 45,504 -0.05(-0.82%)
Jan 05, 2017 5.598 5.627 5.585 5.623 60,234 +0.01(+0.23%)
Jan 04, 2017 5.585 5.653 5.552 5.610 90,842 +0.06(+1.06%)
Jan 03, 2017 5.480 5.556 5.476 5.551 98,744 +0.07(+1.23%)
Dec 30, 2016 5.484 5.484 5.484 0 -0.07(-1.21%)
Dec 29, 2016 5.492 5.564 5.488 5.551 66,947 +0.06(+1.07%)
Dec 28, 2016 5.438 5.517 5.425 5.492 129,760 +0.00(+0.08%)
Dec 27, 2016 5.460 5.512 5.406 5.488 179,299 +0.05(+0.98%)
Dec 23, 2016 5.435 5.435 5.435 0 -0.04(-0.82%)
Dec 22, 2016 5.488 5.517 5.439 5.480 55,526 -0.01(-0.15%)
Dec 21, 2016 5.560 5.560 5.480 5.488 73,809 -0.03(-0.52%)
Dec 20, 2016 5.570 5.627 5.484 5.517 68,539 -0.09(-1.53%)
Dec 19, 2016 5.521 5.607 5.509 5.603 47,139 +0.09(+1.56%)
Dec 16, 2016 5.341 5.537 5.341 5.517 140,588 +0.18(+3.45%)
Dec 15, 2016 5.423 5.431 5.316 5.333 150,137 -0.13(-2.32%)
Dec 14, 2016 5.464 5.554 5.423 5.460 95,682 -0.03(-0.60%)
Dec 13, 2016 5.586 5.603 5.451 5.492 54,907 -0.11(-1.97%)
Dec 12, 2016 5.660 5.684 5.586 5.603 42,539 -0.09(-1.58%)
Dec 09, 2016 5.640 5.693 5.623 5.693 65,094 +0.03(+0.58%)
Dec 08, 2016 5.529 5.685 5.529 5.660 87,556 +0.09(+1.62%)
Dec 07, 2016 5.529 5.693 5.529 5.570 244,521 +0.00(+0.00%)
Dec 06, 2016 5.505 5.615 5.497 5.570 114,344 +0.03(+0.59%)
Dec 05, 2016 5.353 5.537 5.353 5.537 59,318 +0.20(+3.83%)
Dec 02, 2016 5.361 5.425 5.300 5.333 111,028 -0.02(-0.31%)
Dec 01, 2016 5.439 5.496 5.235 5.349 190,593 -0.12(-2.17%)
Nov 30, 2016 5.558 5.558 5.445 5.468 106,455 -0.11(-2.05%)
Nov 29, 2016 5.476 5.603 5.476 5.582 127,000 +0.09(+1.56%)
Nov 28, 2016 5.439 5.517 5.439 5.496 113,128 +0.00(+0.07%)
Nov 25, 2016 5.357 5.492 5.357 5.492 84,392 +0.13(+2.52%)
Nov 23, 2016 5.357 5.357 5.357 0 -0.11(-2.02%)
Nov 22, 2016 5.341 5.468 5.329 5.468 686,869 +0.13(+2.45%)
Nov 21, 2016 5.206 5.411 5.206 5.337 218,014 +0.11(+2.11%)
Nov 18, 2016 5.169 5.239 5.128 5.226 111,840 +0.04(+0.71%)
Nov 17, 2016 5.165 5.202 5.157 5.190 53,866 +0.04(+0.71%)
Nov 16, 2016 5.149 5.198 5.132 5.153 72,320 +0.02(+0.32%)
Nov 15, 2016 5.079 5.157 5.051 5.137 68,987 +0.06(+1.21%)
Nov 14, 2016 5.104 5.112 5.075 5.075 66,994 -0.02(-0.40%)
Nov 11, 2016 5.038 5.112 5.026 5.096 64,248 +0.03(+0.65%)
Nov 10, 2016 5.165 5.165 5.038 5.063 150,416 -0.10(-1.98%)
Nov 09, 2016 5.132 5.173 5.079 5.165 112,202 +0.01(+0.16%)
Nov 08, 2016 5.108 5.173 5.100 5.157 101,981 +0.06(+1.12%)
Nov 07, 2016 5.067 5.116 5.055 5.100 147,604 +0.04(+0.73%)
Nov 04, 2016 5.063 5.108 5.055 5.063 153,504 +0.00(+0.00%)
Nov 03, 2016 5.051 5.128 5.051 5.063 117,055 +0.02(+0.32%)
Nov 02, 2016 5.051 5.112 5.014 5.047 107,162 -0.00(-0.08%)
Nov 01, 2016 5.087 5.115 5.030 5.051 111,537 -0.09(-1.83%)
Oct 31, 2016 5.112 5.153 5.059 5.145 115,953 +0.03(+0.64%)
Oct 28, 2016 5.100 5.120 5.055 5.112 95,689 +0.01(+0.24%)
Oct 27, 2016 5.149 5.165 5.075 5.100 103,956 -0.04(-0.87%)
Oct 26, 2016 5.239 5.263 5.141 5.145 172,875 -0.09(-1.80%)
Oct 25, 2016 5.177 5.247 5.128 5.239 227,578 +0.06(+1.18%)
Oct 24, 2016 5.128 5.190 5.128 5.177 108,688 +0.06(+1.12%)
Oct 21, 2016 5.100 5.153 5.100 5.120 79,196 -0.02(-0.48%)
Oct 20, 2016 5.128 5.149 5.116 5.145 33,612 +0.02(+0.40%)
Oct 19, 2016 5.120 5.149 5.112 5.124 61,695 +0.02(+0.32%)
Oct 18, 2016 5.083 5.141 5.083 5.108 48,997 +0.02(+0.32%)
Oct 17, 2016 5.116 5.137 5.075 5.092 55,643 -0.02(-0.48%)
Oct 14, 2016 5.132 5.149 5.087 5.116 47,251 -0.02(-0.32%)
Oct 13, 2016 5.161 5.202 5.116 5.132 78,824 -0.04(-0.87%)
Oct 12, 2016 5.141 5.210 5.116 5.177 53,621 +0.05(+0.96%)
Oct 11, 2016 5.132 5.149 5.093 5.128 64,894 -0.01(-0.24%)
Oct 10, 2016 5.075 5.157 5.075 5.141 63,380 +0.04(+0.88%)
Oct 07, 2016 5.051 5.100 4.993 5.096 72,723 +0.08(+1.55%)
Oct 06, 2016 5.063 5.063 5.006 5.018 68,293 -0.03(-0.65%)
Oct 05, 2016 5.100 5.124 5.047 5.051 103,440 -0.04(-0.72%)
Oct 04, 2016 5.222 5.222 4.997 5.087 262,141 -0.14(-2.66%)
Oct 03, 2016 5.316 5.316 5.210 5.226 69,109 -0.08(-1.54%)
Sep 30, 2016 5.300 5.329 5.296 5.308 60,147 -0.00(-0.08%)
Sep 29, 2016 5.296 5.345 5.251 5.312 83,558 -0.01(-0.23%)
Sep 28, 2016 5.316 5.345 5.267 5.325 68,760 +0.02(+0.39%)
Sep 27, 2016 5.308 5.336 5.280 5.304 149,809 -0.00(-0.07%)
Sep 26, 2016 5.332 5.380 5.296 5.308 154,339 -0.03(-0.52%)
Sep 23, 2016 5.304 5.376 5.249 5.336 148,473 -0.01(-0.15%)
Sep 22, 2016 5.320 5.364 5.300 5.344 171,444 +0.04(+0.67%)
Sep 21, 2016 5.284 5.328 5.245 5.308 163,821 +0.04(+0.75%)
Sep 20, 2016 5.328 5.332 5.268 5.268 88,933 -0.03(-0.52%)
Sep 19, 2016 5.261 5.320 5.261 5.296 93,016 +0.04(+0.68%)
Sep 16, 2016 5.261 5.296 5.181 5.261 177,816 -0.03(-0.60%)
Sep 15, 2016 5.205 5.332 5.205 5.292 85,132 +0.03(+0.53%)
Sep 14, 2016 5.229 5.316 5.229 5.265 89,573 +0.03(+0.61%)
Sep 13, 2016 5.257 5.292 5.213 5.233 32,130 -0.04(-0.83%)
Sep 12, 2016 5.241 5.320 5.193 5.276 138,585 +0.04(+0.68%)
Sep 09, 2016 5.471 5.514 5.213 5.241 194,803 -0.27(-4.83%)
Sep 08, 2016 5.471 5.514 5.467 5.507 41,386 +0.02(+0.36%)
Sep 07, 2016 5.526 5.582 5.475 5.487 70,905 -0.04(-0.72%)
Sep 06, 2016 5.550 5.566 5.518 5.526 42,893 -0.03(-0.57%)
Sep 02, 2016 5.399 5.558 5.558 5.558 123,259 +0.17(+3.24%)
Sep 01, 2016 5.380 5.411 5.336 5.384 115,450 +0.01(+0.22%)
Aug 31, 2016 5.356 5.380 5.320 5.372 63,343 +0.04(+0.74%)
Aug 30, 2016 5.296 5.356 5.296 5.332 55,476 +0.03(+0.52%)
Aug 29, 2016 5.344 5.391 5.296 5.304 39,720 -0.02(-0.45%)
Aug 26, 2016 5.392 5.419 5.304 5.328 60,656 -0.08(-1.39%)
Aug 25, 2016 5.399 5.443 5.388 5.403 30,492 +0.00(+0.00%)
Aug 24, 2016 5.395 5.435 5.376 5.403 47,078 -0.02(-0.37%)
Aug 23, 2016 5.340 5.431 5.340 5.423 159,032 +0.08(+1.41%)
Aug 22, 2016 5.324 5.372 5.320 5.348 45,278 +0.00(+0.00%)
Aug 19, 2016 5.328 5.368 5.312 5.348 64,699 -0.00(-0.07%)
Aug 18, 2016 5.380 5.447 5.352 5.352 117,600 -0.06(-1.03%)
Aug 17, 2016 5.435 5.443 5.363 5.407 89,170 -0.03(-0.58%)
Aug 16, 2016 5.495 5.495 5.423 5.439 73,938 -0.05(-0.94%)
Aug 15, 2016 5.546 5.546 5.479 5.491 80,209 -0.02(-0.29%)
Aug 12, 2016 5.530 5.530 5.467 5.507 46,067 +0.01(+0.22%)
Aug 11, 2016 5.471 5.522 5.455 5.495 92,306 -0.01(-0.22%)
Aug 10, 2016 5.546 5.554 5.491 5.507 72,108 -0.01(-0.14%)
Aug 09, 2016 5.471 5.550 5.471 5.514 87,874 +0.03(+0.51%)
Aug 08, 2016 5.550 5.562 5.483 5.487 74,817 -0.04(-0.65%)
Aug 05, 2016 5.483 5.554 5.479 5.522 58,103 +0.03(+0.58%)
Aug 04, 2016 5.554 5.586 5.423 5.491 116,625 -0.06(-1.14%)
Aug 03, 2016 5.590 5.602 5.475 5.554 106,119 -0.12(-2.03%)
Aug 02, 2016 5.705 5.713 5.645 5.669 122,841 -0.06(-0.97%)
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.