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 )

6.975 +0.055 (+0.79%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 4, 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 (%)
Aug 31, 2018 5.884 5.884 5.884 0 +0.00(+0.08%)
Aug 30, 2018 5.869 5.909 5.859 5.879 80,594 -0.00(-0.08%)
Aug 29, 2018 5.904 5.909 5.854 5.884 106,515 -0.02(-0.34%)
Aug 28, 2018 5.909 5.924 5.887 5.904 75,466 -0.00(-0.08%)
Aug 27, 2018 5.899 5.929 5.894 5.909 89,459 +0.01(+0.25%)
Aug 24, 2018 5.889 5.904 5.864 5.894 139,607 +0.00(+0.00%)
Aug 23, 2018 5.874 5.919 5.859 5.894 264,630 +0.01(+0.25%)
Aug 22, 2018 5.889 5.919 5.849 5.879 318,549 -0.02(-0.42%)
Aug 21, 2018 5.849 5.919 5.849 5.904 182,411 +0.04(+0.68%)
Aug 20, 2018 5.775 5.874 5.770 5.864 213,261 +0.09(+1.64%)
Aug 17, 2018 5.725 5.775 5.715 5.770 207,904 +0.05(+0.96%)
Aug 16, 2018 5.640 5.725 5.633 5.715 183,401 +0.06(+1.15%)
Aug 15, 2018 5.615 5.670 5.594 5.650 153,125 +0.06(+1.16%)
Aug 14, 2018 5.591 5.620 5.581 5.586 108,162 +0.00(+0.09%)
Aug 13, 2018 5.586 5.613 5.528 5.581 169,334 +0.00(+0.00%)
Aug 10, 2018 5.566 5.601 5.546 5.581 115,502 -0.01(-0.18%)
Aug 09, 2018 5.571 5.610 5.571 5.591 126,570 +0.03(+0.63%)
Aug 08, 2018 5.536 5.581 5.513 5.556 150,661 +0.02(+0.36%)
Aug 07, 2018 5.606 5.620 5.511 5.536 226,276 -0.07(-1.24%)
Aug 06, 2018 5.695 5.695 5.606 5.606 157,492 -0.07(-1.23%)
Aug 03, 2018 5.561 5.715 5.561 5.675 231,607 +0.11(+2.06%)
Aug 02, 2018 5.491 5.571 5.491 5.561 131,262 +0.05(+0.90%)
Aug 01, 2018 5.596 5.596 5.501 5.511 99,038 -0.06(-1.16%)
Jul 31, 2018 5.566 5.630 5.541 5.576 125,638 +0.01(+0.27%)
Jul 30, 2018 5.516 5.591 5.516 5.561 186,456 +0.04(+0.72%)
Jul 27, 2018 5.516 5.566 5.491 5.521 132,576 +0.00(+0.09%)
Jul 26, 2018 5.486 5.571 5.486 5.516 159,907 -0.00(-0.09%)
Jul 25, 2018 5.511 5.536 5.495 5.521 103,809 +0.03(+0.54%)
Jul 24, 2018 5.521 5.521 5.466 5.491 123,764 -0.03(-0.54%)
Jul 23, 2018 5.516 5.556 5.516 5.521 75,335 +0.00(+0.09%)
Jul 20, 2018 5.471 5.521 5.454 5.516 84,730 +0.01(+0.27%)
Jul 19, 2018 5.491 5.561 5.481 5.501 136,487 +0.03(+0.64%)
Jul 18, 2018 5.501 5.514 5.441 5.466 117,370 -0.03(-0.63%)
Jul 17, 2018 5.516 5.516 5.454 5.501 152,993 +0.01(+0.27%)
Jul 16, 2018 5.531 5.531 5.436 5.486 127,516 -0.01(-0.18%)
Jul 13, 2018 5.481 5.521 5.476 5.496 97,415 +0.01(+0.18%)
Jul 12, 2018 5.531 5.531 5.471 5.486 226,231 -0.02(-0.45%)
Jul 11, 2018 5.481 5.546 5.481 5.511 96,473 +0.01(+0.18%)
Jul 10, 2018 5.576 5.576 5.501 5.501 126,833 -0.06(-1.07%)
Jul 09, 2018 5.586 5.586 5.546 5.561 201,972 -0.01(-0.18%)
Jul 06, 2018 5.556 5.596 5.541 5.571 186,611 +0.04(+0.72%)
Jul 05, 2018 5.521 5.551 5.486 5.531 129,975 +0.02(+0.36%)
Jul 03, 2018 5.511 5.511 5.511 0 +0.10(+1.93%)
Jul 02, 2018 5.416 5.421 5.352 5.406 360,586 -0.02(-0.37%)
Jun 29, 2018 5.491 5.491 5.421 5.426 160,990 -0.06(-1.18%)
Jun 28, 2018 5.466 5.501 5.426 5.491 351,066 +0.02(+0.36%)
Jun 27, 2018 5.572 5.582 5.452 5.471 390,632 -0.10(-1.82%)
Jun 26, 2018 5.601 5.630 5.567 5.572 401,824 -0.03(-0.52%)
Jun 25, 2018 5.577 5.620 5.548 5.601 234,861 +0.03(+0.52%)
Jun 22, 2018 5.644 5.659 5.548 5.572 2,008,371 -0.06(-1.11%)
Jun 21, 2018 5.611 5.664 5.563 5.635 324,267 +0.03(+0.52%)
Jun 20, 2018 5.606 5.616 5.539 5.606 312,393 +0.00(+0.09%)
Jun 19, 2018 5.539 5.640 5.539 5.601 269,331 +0.05(+0.95%)
Jun 18, 2018 5.490 5.572 5.490 5.548 217,027 +0.04(+0.79%)
Jun 15, 2018 5.529 5.529 5.505 253,378 -0.02(-0.44%)
Jun 14, 2018 5.433 5.553 5.433 5.529 212,638 +0.11(+2.04%)
Jun 13, 2018 5.466 5.495 5.346 5.418 250,864 -0.06(-1.14%)
Jun 12, 2018 5.500 5.500 5.457 5.481 154,286 -0.02(-0.44%)
Jun 11, 2018 5.476 5.539 5.461 5.505 132,077 +0.04(+0.70%)
Jun 08, 2018 5.442 5.495 5.442 5.466 134,672 +0.00(+0.00%)
Jun 07, 2018 5.461 5.500 5.447 5.466 140,895 +0.02(+0.44%)
Jun 06, 2018 5.433 5.442 162,778 -0.03(-0.53%)
Jun 05, 2018 5.500 5.539 5.471 5.471 169,146 -0.05(-0.96%)
Jun 04, 2018 5.510 5.553 5.505 5.524 206,288 +0.04(+0.70%)
Jun 01, 2018 5.577 5.577 5.476 5.486 234,990 -0.08(-1.47%)
May 31, 2018 5.644 5.644 5.534 5.567 230,434 -0.08(-1.37%)
May 30, 2018 5.611 5.644 5.567 5.644 332,004 +0.07(+1.30%)
May 29, 2018 5.543 5.623 5.543 5.572 217,027 +0.01(+0.17%)
May 25, 2018 5.563 5.563 5.563 0 +0.06(+1.14%)
May 24, 2018 5.510 5.524 5.442 5.500 253,596 -0.01(-0.17%)
May 23, 2018 5.466 5.548 5.457 5.510 262,857 +0.06(+1.06%)
May 22, 2018 5.452 5.466 5.413 5.452 206,197 +0.01(+0.27%)
May 21, 2018 5.404 5.452 5.380 5.437 219,124 +0.07(+1.35%)
May 18, 2018 5.384 5.404 5.346 5.365 173,629 +0.00(+0.00%)
May 17, 2018 5.365 5.399 5.317 5.365 239,263 -0.02(-0.45%)
May 16, 2018 5.413 5.418 5.375 5.389 342,236 -0.01(-0.27%)
May 15, 2018 5.394 5.428 5.389 5.404 213,524 -0.02(-0.36%)
May 14, 2018 5.418 5.437 5.389 5.423 297,794 +0.03(+0.54%)
May 11, 2018 5.254 5.408 5.254 5.394 791,487 +0.16(+3.04%)
May 10, 2018 5.225 5.297 5.201 5.235 408,611 +0.02(+0.46%)
May 09, 2018 5.298 5.303 5.177 5.211 356,279 -0.05(-1.01%)
May 08, 2018 5.380 5.394 5.255 5.264 323,995 -0.13(-2.50%)
May 07, 2018 5.389 5.428 5.375 5.399 254,738 -0.06(-1.06%)
May 04, 2018 5.298 5.522 5.298 5.457 414,558 +0.03(+0.53%)
May 03, 2018 5.457 5.457 5.358 5.428 183,901 -0.01(-0.27%)
May 02, 2018 5.471 5.476 5.418 5.442 149,570 -0.02(-0.35%)
May 01, 2018 5.471 5.476 5.375 5.461 149,039 -0.01(-0.26%)
Apr 30, 2018 5.519 5.528 5.466 5.476 114,496 -0.03(-0.52%)
Apr 27, 2018 5.481 5.524 5.442 5.505 136,620 +0.01(+0.26%)
Apr 26, 2018 5.423 5.490 5.380 5.490 173,004 +0.09(+1.60%)
Apr 25, 2018 5.380 5.413 5.327 5.404 156,844 +0.02(+0.36%)
Apr 24, 2018 5.360 5.408 5.322 5.384 217,800 +0.04(+0.81%)
Apr 23, 2018 5.283 5.356 5.259 5.341 152,571 +0.09(+1.74%)
Apr 20, 2018 5.250 5.298 5.245 5.250 160,419 +0.00(+0.00%)
Apr 19, 2018 5.274 5.298 5.230 5.250 144,101 -0.03(-0.55%)
Apr 18, 2018 5.278 5.298 5.278 5.278 161,356 +0.01(+0.27%)
Apr 17, 2018 5.230 5.283 5.211 5.264 132,752 +0.04(+0.83%)
Apr 16, 2018 5.225 5.245 5.182 5.221 96,289 +0.02(+0.37%)
Apr 13, 2018 5.254 5.257 5.168 5.201 144,786 -0.05(-1.01%)
Apr 12, 2018 5.303 5.307 5.235 5.254 155,903 -0.03(-0.55%)
Apr 11, 2018 5.250 5.327 5.250 5.283 207,507 +0.01(+0.18%)
Apr 10, 2018 5.327 5.327 5.257 5.274 370,996 -0.01(-0.27%)
Apr 09, 2018 5.346 5.346 5.281 5.288 244,786 -0.02(-0.45%)
Apr 06, 2018 5.322 5.358 5.288 5.312 142,073 -0.03(-0.54%)
Apr 05, 2018 5.346 5.356 5.306 5.341 145,860 +0.00(+0.09%)
Apr 04, 2018 5.307 5.356 5.298 5.336 142,351 -0.01(-0.18%)
Apr 03, 2018 5.225 5.428 5.225 5.346 479,243 +0.13(+2.59%)
Apr 02, 2018 5.312 5.312 5.139 5.211 339,275 -0.07(-1.28%)
Mar 29, 2018 5.278 5.278 5.278 0 +0.03(+0.64%)
Mar 28, 2018 5.240 5.298 5.221 5.245 402,289 +0.00(+0.09%)
Mar 27, 2018 5.287 5.300 5.226 5.240 443,552 -0.05(-0.88%)
Mar 26, 2018 5.245 5.310 5.231 5.287 377,268 +0.07(+1.34%)
Mar 23, 2018 5.273 5.352 5.212 5.217 267,936 -0.06(-1.06%)
Mar 22, 2018 5.282 5.352 5.268 5.273 226,115 -0.03(-0.53%)
Mar 21, 2018 5.263 5.352 5.263 5.300 272,393 +0.04(+0.71%)
Mar 20, 2018 5.338 5.338 5.263 5.263 272,258 -0.05(-0.88%)
Mar 19, 2018 5.314 5.333 5.259 5.310 356,224 -0.01(-0.26%)
Mar 16, 2018 5.319 5.375 5.303 5.324 269,471 +0.02(+0.44%)
Mar 15, 2018 5.366 5.366 5.300 5.300 218,641 -0.07(-1.39%)
Mar 14, 2018 5.375 5.426 5.370 5.375 251,166 +0.03(+0.61%)
Mar 13, 2018 5.356 5.380 5.333 5.342 178,149 +0.01(+0.17%)
Mar 12, 2018 5.217 5.352 5.201 5.333 275,676 +0.12(+2.23%)
Mar 09, 2018 5.184 5.259 5.128 5.217 422,705 +0.08(+1.54%)
Mar 08, 2018 5.086 5.165 5.054 5.137 164,436 +0.06(+1.19%)
Mar 07, 2018 5.105 5.077 152,941 +0.01(+0.28%)
Mar 06, 2018 5.016 5.086 4.956 5.063 268,644 +0.04(+0.74%)
Mar 05, 2018 4.960 5.091 4.960 5.026 160,029 +0.06(+1.12%)
Mar 02, 2018 4.951 5.002 4.933 4.970 150,640 +0.00(+0.00%)
Mar 01, 2018 4.937 5.044 4.935 4.970 153,680 +0.03(+0.66%)
Feb 28, 2018 5.054 5.086 4.937 4.937 333,936 -0.11(-2.12%)
Feb 27, 2018 5.207 5.235 5.040 5.044 163,709 -0.15(-2.87%)
Feb 26, 2018 5.077 5.207 5.068 5.193 246,077 +0.09(+1.73%)
Feb 23, 2018 5.054 5.165 5.035 5.105 378,103 +0.07(+1.39%)
Feb 22, 2018 5.068 5.119 5.007 5.035 137,498 -0.03(-0.55%)
Feb 21, 2018 5.072 5.151 5.063 5.063 190,466 +0.02(+0.37%)
Feb 20, 2018 5.179 5.189 5.026 5.044 276,182 -0.16(-3.13%)
Feb 16, 2018 5.207 5.207 5.207 0 +0.05(+0.90%)
Feb 15, 2018 5.026 5.179 4.993 5.161 252,162 +0.14(+2.78%)
Feb 14, 2018 5.002 5.053 4.988 5.021 167,865 -0.01(-0.28%)
Feb 13, 2018 4.984 5.054 4.923 5.035 224,191 +0.02(+0.46%)
Feb 12, 2018 5.054 5.058 4.909 5.012 265,267 +0.03(+0.65%)
Feb 09, 2018 5.012 5.040 4.900 4.979 275,338 +0.11(+2.30%)
Feb 08, 2018 4.858 4.974 4.853 4.867 156,493 +0.00(+0.10%)
Feb 07, 2018 4.905 4.951 4.858 4.863 259,470 -0.04(-0.76%)
Feb 06, 2018 4.797 4.933 4.780 4.900 410,701 +0.01(+0.29%)
Feb 05, 2018 4.914 4.919 4.765 4.886 405,525 -0.05(-0.94%)
Feb 02, 2018 5.026 5.026 4.905 4.933 344,278 -0.10(-1.94%)
Feb 01, 2018 5.026 5.091 4.974 5.030 277,797 -0.00(-0.09%)
Jan 31, 2018 5.137 5.147 4.965 5.035 322,928 -0.09(-1.82%)
Jan 30, 2018 5.105 5.123 5.105 5.128 266,158 -0.00(-0.09%)
Jan 29, 2018 5.314 5.347 5.098 5.133 571,890 -0.19(-3.50%)
Jan 26, 2018 5.408 5.445 5.310 5.319 373,352 -0.09(-1.64%)
Jan 25, 2018 5.454 5.463 5.356 5.408 264,339 -0.07(-1.19%)
Jan 24, 2018 5.533 5.561 5.473 5.473 210,079 -0.05(-0.93%)
Jan 23, 2018 5.496 5.543 5.482 5.524 204,716 +0.04(+0.68%)
Jan 22, 2018 5.342 5.496 5.342 5.487 304,501 +0.15(+2.79%)
Jan 19, 2018 5.328 5.403 5.328 5.338 238,599 +0.01(+0.17%)
Jan 18, 2018 5.403 5.408 5.314 5.328 297,727 -0.08(-1.46%)
Jan 17, 2018 5.408 5.450 5.403 5.408 205,158 +0.00(+0.09%)
Jan 16, 2018 5.440 5.505 5.403 5.403 175,519 -0.03(-0.60%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.05(-0.93%)
Jan 11, 2018 5.422 5.491 5.417 5.487 236,970 +0.07(+1.29%)
Jan 10, 2018 5.431 5.417 180,481 +0.04(+0.69%)
Jan 09, 2018 5.361 5.408 5.333 5.380 210,360 +0.01(+0.17%)
Jan 08, 2018 5.384 5.417 5.356 5.370 195,868 -0.01(-0.26%)
Jan 05, 2018 5.333 5.398 5.314 5.384 249,716 +0.07(+1.40%)
Jan 04, 2018 5.310 5.380 5.310 5.310 386,934 -0.00(-0.09%)
Jan 03, 2018 5.501 5.524 5.305 5.314 511,937 -0.20(-3.71%)
Jan 02, 2018 5.622 5.650 5.496 5.519 390,131 -0.09(-1.58%)
Dec 29, 2017 5.608 5.608 5.608 0 -0.05(-0.91%)
Dec 28, 2017 5.687 5.729 5.608 5.659 314,892 -0.01(-0.25%)
Dec 27, 2017 5.655 5.709 5.650 5.673 474,343 +0.01(+0.16%)
Dec 26, 2017 5.637 5.696 5.637 5.664 250,108 +0.03(+0.48%)
Dec 22, 2017 5.641 5.696 5.637 5.637 132,855 -0.03(-0.48%)
Dec 21, 2017 5.641 5.732 5.637 5.664 166,443 +0.02(+0.40%)
Dec 20, 2017 5.592 5.672 5.533 5.641 358,028 +0.05(+0.89%)
Dec 19, 2017 5.750 5.759 5.587 5.592 504,126 -0.16(-2.75%)
Dec 18, 2017 5.858 5.910 5.750 5.750 370,208 -0.09(-1.55%)
Dec 15, 2017 5.791 5.886 5.791 5.840 366,625 +0.05(+0.86%)
Dec 14, 2017 5.804 5.858 5.791 5.791 279,384 -0.01(-0.16%)
Dec 13, 2017 5.768 5.890 5.768 5.800 235,875 +0.00(+0.00%)
Dec 12, 2017 5.809 5.849 5.795 5.800 206,158 -0.01(-0.16%)
Dec 11, 2017 5.800 5.872 5.795 5.809 167,407 +0.01(+0.16%)
Dec 08, 2017 5.773 5.809 5.745 5.800 133,565 +0.00(+0.00%)
Dec 07, 2017 5.741 5.831 5.741 129,993 +0.00(+0.00%)
Dec 06, 2017 5.786 5.802 5.741 5.759 164,972 -0.02(-0.39%)
Dec 05, 2017 5.763 5.813 5.763 5.782 162,603 +0.01(+0.24%)
Dec 04, 2017 5.745 5.827 5.745 5.768 255,694 +0.02(+0.39%)
Dec 01, 2017 5.782 5.782 5.700 5.745 255,161 -0.06(-1.09%)
Nov 30, 2017 5.858 5.863 5.750 5.809 226,708 -0.05(-0.85%)
Nov 29, 2017 5.863 5.913 5.836 5.858 150,880 -0.00(-0.08%)
Nov 28, 2017 5.822 5.886 5.809 5.863 219,485 +0.05(+0.86%)
Nov 27, 2017 5.904 5.940 5.809 5.813 180,762 -0.09(-1.61%)
Nov 24, 2017 5.899 5.940 5.886 5.908 50,533 +0.02(+0.31%)
Nov 22, 2017 5.791 5.917 5.791 5.890 163,945 +0.09(+1.56%)
Nov 21, 2017 5.831 5.895 5.786 5.800 207,357 -0.03(-0.54%)
Nov 20, 2017 5.813 5.858 5.791 5.831 150,289 +0.02(+0.39%)
Nov 17, 2017 5.669 5.813 5.650 5.809 200,858 +0.13(+2.31%)
Nov 16, 2017 5.718 5.763 5.673 5.678 258,590 -0.04(-0.63%)
Nov 15, 2017 5.768 5.804 5.714 5.714 163,072 -0.06(-1.10%)
Nov 14, 2017 5.741 5.819 5.741 5.777 137,426 +0.02(+0.31%)
Nov 13, 2017 5.736 5.782 5.696 5.759 163,673 +0.00(+0.00%)
Nov 10, 2017 5.800 5.840 5.754 5.759 271,093 -0.05(-0.93%)
Nov 09, 2017 5.831 5.871 5.773 5.813 207,287 -0.03(-0.54%)
Nov 08, 2017 5.831 5.881 5.800 5.845 215,976 +0.01(+0.15%)
Nov 07, 2017 5.723 5.854 5.723 5.836 231,201 +0.09(+1.49%)
Nov 06, 2017 5.922 5.922 5.745 5.750 376,290 -0.14(-2.38%)
Nov 03, 2017 5.958 5.958 5.723 5.890 569,605 -0.11(-1.88%)
Nov 02, 2017 6.053 6.080 5.990 6.003 244,365 -0.06(-0.97%)
Nov 01, 2017 6.057 6.103 6.035 6.062 169,659 +0.01(+0.22%)
Oct 31, 2017 6.125 6.148 6.048 6.048 200,416 -0.07(-1.18%)
Oct 30, 2017 6.193 6.207 6.107 6.121 202,716 -0.08(-1.31%)
Oct 27, 2017 6.197 6.252 6.110 6.202 280,886 -0.01(-0.22%)
Oct 26, 2017 6.351 6.351 6.179 6.216 257,088 -0.10(-1.65%)
Oct 25, 2017 6.442 6.451 6.292 6.320 289,921 -0.10(-1.55%)
Oct 24, 2017 6.451 6.509 6.419 6.419 107,147 -0.04(-0.56%)
Oct 23, 2017 6.478 6.523 6.429 6.455 206,705 -0.02(-0.35%)
Oct 20, 2017 6.555 6.559 6.473 6.478 205,351 -0.05(-0.76%)
Oct 19, 2017 6.509 6.555 6.509 6.527 91,624 +0.02(+0.28%)
Oct 18, 2017 6.586 6.621 6.509 6.509 112,377 -0.05(-0.83%)
Oct 17, 2017 6.487 6.609 6.487 6.564 97,732 +0.06(+0.90%)
Oct 16, 2017 6.546 6.586 6.505 6.505 152,418 -0.03(-0.48%)
Oct 13, 2017 6.527 6.564 6.505 6.536 75,628 +0.02(+0.28%)
Oct 12, 2017 6.555 6.559 6.514 6.518 103,258 -0.04(-0.62%)
Oct 11, 2017 6.505 6.577 6.501 6.559 106,656 +0.05(+0.83%)
Oct 10, 2017 6.536 6.577 6.487 6.505 181,966 -0.02(-0.28%)
Oct 09, 2017 6.550 6.564 6.518 6.523 72,084 +0.01(+0.14%)
Oct 06, 2017 6.577 6.582 6.497 6.514 104,805 -0.08(-1.17%)
Oct 05, 2017 6.577 6.622 6.577 6.591 98,617 +0.03(+0.41%)
Oct 04, 2017 6.536 6.586 6.536 6.564 88,490 +0.03(+0.41%)
Oct 03, 2017 6.591 6.613 6.518 6.536 205,291 -0.06(-0.89%)
Oct 02, 2017 6.564 6.622 6.532 6.595 199,484 +0.03(+0.48%)
Sep 29, 2017 6.536 6.613 6.536 6.564 129,265 +0.03(+0.48%)
Sep 28, 2017 6.478 6.550 6.419 6.532 277,739 +0.04(+0.63%)
Sep 27, 2017 6.496 6.543 6.403 6.491 248,271 +0.00(+0.00%)
Sep 26, 2017 6.500 6.575 6.449 6.491 327,088 +0.02(+0.34%)
Sep 25, 2017 6.509 6.522 6.426 6.469 406,433 +0.00(+0.00%)
Sep 22, 2017 6.469 6.509 6.452 6.469 303,607 +0.02(+0.27%)
Sep 21, 2017 6.478 6.509 6.443 6.452 94,454 +0.00(+0.00%)
Sep 20, 2017 6.452 6.496 6.439 6.452 161,472 -0.00(-0.07%)
Sep 19, 2017 6.447 6.487 6.430 6.456 165,893 +0.04(+0.62%)
Sep 18, 2017 6.351 6.456 6.351 6.417 210,396 +0.07(+1.11%)
Sep 15, 2017 6.381 6.417 6.329 6.346 453,590 -0.02(-0.35%)
Sep 14, 2017 6.355 6.399 6.347 6.368 205,587 +0.01(+0.21%)
Sep 13, 2017 6.395 6.399 6.355 6.355 226,606 +0.00(+0.07%)
Sep 12, 2017 6.333 6.399 6.333 6.351 110,571 +0.00(+0.00%)
Sep 11, 2017 6.381 6.412 6.329 6.351 218,432 -0.01(-0.14%)
Sep 08, 2017 6.377 6.381 6.324 6.359 246,697 -0.03(-0.41%)
Sep 07, 2017 6.408 6.417 6.377 6.386 125,053 -0.01(-0.21%)
Sep 06, 2017 6.386 6.439 6.381 6.399 128,768 +0.00(+0.00%)
Sep 05, 2017 6.456 6.474 6.382 6.399 161,952 -0.07(-1.09%)
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.