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 )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 7.307 7.352 7.203 7.235 50,574 -0.07(-0.89%)
Sep 29, 2020 7.379 7.385 7.216 7.300 64,636 -0.07(-0.97%)
Sep 28, 2020 7.283 7.499 7.251 7.372 120,779 +0.16(+2.20%)
Sep 25, 2020 7.022 7.245 7.022 7.213 69,961 +0.19(+2.72%)
Sep 24, 2020 7.029 7.175 6.901 7.022 79,573 +0.01(+0.18%)
Sep 23, 2020 7.067 7.270 6.946 7.009 181,694 -0.08(-1.08%)
Sep 22, 2020 7.251 7.258 7.067 7.086 108,891 -0.10(-1.33%)
Sep 21, 2020 7.442 7.467 7.137 7.181 158,384 -0.32(-4.24%)
Sep 18, 2020 7.595 7.626 7.487 7.499 170,579 -0.04(-0.59%)
Sep 17, 2020 7.506 7.601 7.493 7.544 62,993 -0.01(-0.17%)
Sep 16, 2020 7.442 7.601 7.442 7.556 161,363 +0.16(+2.15%)
Sep 15, 2020 7.480 7.572 7.366 7.397 266,521 -0.07(-0.94%)
Sep 14, 2020 7.213 7.588 7.188 7.467 254,940 +0.33(+4.63%)
Sep 11, 2020 7.238 7.251 7.022 7.137 71,847 -0.06(-0.88%)
Sep 10, 2020 7.289 7.289 7.175 7.200 59,014 -0.06(-0.88%)
Sep 09, 2020 7.264 7.327 7.219 7.264 73,427 +0.02(+0.26%)
Sep 08, 2020 7.238 7.315 7.137 7.245 93,400 +0.04(+0.62%)
Sep 04, 2020 7.461 7.467 7.168 7.200 97,002 -0.17(-2.25%)
Sep 03, 2020 7.200 7.391 7.181 7.366 228,210 +0.15(+2.03%)
Sep 02, 2020 7.264 7.302 7.181 7.219 76,602 -0.03(-0.35%)
Sep 01, 2020 7.060 7.277 7.054 7.245 86,564 +0.02(+0.26%)
Aug 31, 2020 7.417 7.436 7.216 7.226 112,732 -0.15(-2.07%)
Aug 28, 2020 7.188 7.436 7.118 7.378 109,422 +0.24(+3.39%)
Aug 27, 2020 7.296 7.315 7.105 7.137 99,473 -0.14(-1.92%)
Aug 26, 2020 7.334 7.334 7.238 7.277 51,345 -0.03(-0.44%)
Aug 25, 2020 7.315 7.353 7.188 7.308 149,699 -0.01(-0.09%)
Aug 24, 2020 7.092 7.385 6.978 7.315 139,534 +0.30(+4.26%)
Aug 21, 2020 7.029 7.073 6.971 7.016 136,935 +0.00(+0.00%)
Aug 20, 2020 6.990 7.092 6.984 7.016 37,283 -0.02(-0.27%)
Aug 19, 2020 6.965 7.137 6.965 7.035 94,400 +0.03(+0.36%)
Aug 18, 2020 6.927 7.054 6.882 7.009 89,416 +0.05(+0.73%)
Aug 17, 2020 6.946 6.984 6.876 6.959 76,825 -0.01(-0.09%)
Aug 14, 2020 6.946 7.029 6.850 6.965 78,136 +0.04(+0.55%)
Aug 13, 2020 6.806 6.933 6.787 6.927 112,533 +0.05(+0.74%)
Aug 12, 2020 7.060 7.073 6.831 6.876 126,964 -0.10(-1.46%)
Aug 11, 2020 7.232 7.270 6.952 6.978 139,312 -0.19(-2.66%)
Aug 10, 2020 7.041 7.213 7.041 7.168 132,218 +0.18(+2.55%)
Aug 07, 2020 6.990 7.019 6.857 6.990 109,737 -0.01(-0.09%)
Aug 06, 2020 7.156 7.156 6.911 6.997 122,999 -0.13(-1.87%)
Aug 05, 2020 7.105 7.156 6.968 7.130 200,105 +0.14(+2.00%)
Aug 04, 2020 7.060 7.060 6.914 6.990 98,966 -0.06(-0.90%)
Aug 03, 2020 7.060 7.079 6.965 7.054 156,639 +0.03(+0.36%)
Jul 31, 2020 7.156 7.156 6.870 7.029 115,396 -0.10(-1.34%)
Jul 30, 2020 6.984 7.149 6.889 7.124 136,259 +0.11(+1.63%)
Jul 29, 2020 6.933 7.009 6.876 7.009 73,646 +0.11(+1.66%)
Jul 28, 2020 6.672 6.930 6.672 6.895 106,943 +0.17(+2.46%)
Jul 27, 2020 6.679 6.736 6.602 6.730 53,013 +0.10(+1.44%)
Jul 24, 2020 6.723 6.774 6.564 6.634 85,997 -0.10(-1.51%)
Jul 23, 2020 6.800 6.857 6.717 6.736 83,538 -0.08(-1.12%)
Jul 22, 2020 6.850 6.882 6.761 6.812 114,533 -0.02(-0.28%)
Jul 21, 2020 6.641 6.831 6.641 6.831 128,558 +0.19(+2.87%)
Jul 20, 2020 6.641 6.647 6.494 6.641 97,158 +0.04(+0.68%)
Jul 17, 2020 6.590 6.653 6.520 6.596 115,554 -0.01(-0.19%)
Jul 16, 2020 6.469 6.679 6.469 6.609 119,831 +0.09(+1.37%)
Jul 15, 2020 6.431 6.628 6.431 6.520 200,799 +0.19(+3.02%)
Jul 14, 2020 6.183 6.367 6.168 6.329 93,375 +0.15(+2.37%)
Jul 13, 2020 6.303 6.303 6.125 6.183 124,436 -0.06(-1.02%)
Jul 10, 2020 6.125 6.265 6.125 6.246 153,757 +0.09(+1.45%)
Jul 09, 2020 6.418 6.418 5.941 6.157 377,844 -0.23(-3.59%)
Jul 08, 2020 6.284 6.424 6.202 6.386 181,795 +0.10(+1.52%)
Jul 07, 2020 6.443 6.443 6.284 6.291 133,888 -0.18(-2.75%)
Jul 06, 2020 6.399 6.488 6.278 6.469 176,546 +0.10(+1.60%)
Jul 02, 2020 6.456 6.539 6.367 6.367 203,752 -0.08(-1.28%)
Jul 01, 2020 6.621 6.634 6.399 6.450 178,465 -0.10(-1.55%)
Jun 30, 2020 6.475 6.647 6.335 6.551 403,987 +0.11(+1.78%)
Jun 29, 2020 6.221 6.474 6.151 6.437 179,997 +0.20(+3.27%)
Jun 26, 2020 6.407 6.462 6.184 6.233 1,741,436 -0.23(-3.54%)
Jun 25, 2020 6.252 6.478 6.252 6.462 212,117 +0.17(+2.75%)
Jun 24, 2020 6.376 6.428 6.184 6.289 191,475 -0.09(-1.36%)
Jun 23, 2020 6.419 6.481 6.351 6.376 360,009 +0.01(+0.19%)
Jun 22, 2020 6.493 6.493 6.308 6.363 277,428 -0.07(-1.06%)
Jun 19, 2020 6.431 6.580 6.382 6.431 230,757 +0.06(+0.97%)
Jun 18, 2020 6.561 6.673 6.363 6.370 304,913 -0.23(-3.47%)
Jun 17, 2020 6.710 6.741 6.555 6.598 195,073 -0.09(-1.39%)
Jun 16, 2020 6.728 6.815 6.524 6.691 169,567 +0.19(+2.85%)
Jun 15, 2020 6.425 6.598 6.153 6.506 135,822 +0.03(+0.48%)
Jun 12, 2020 6.233 6.493 6.230 6.475 192,594 +0.40(+6.51%)
Jun 11, 2020 6.314 6.326 6.011 6.079 297,687 -0.40(-6.11%)
Jun 10, 2020 6.555 6.632 6.252 6.475 163,485 -0.11(-1.69%)
Jun 09, 2020 6.722 6.734 6.462 6.586 205,440 -0.24(-3.53%)
Jun 08, 2020 6.407 6.877 6.388 6.827 330,601 +0.51(+8.02%)
Jun 05, 2020 6.642 6.870 6.283 6.320 450,195 -0.11(-1.73%)
Jun 04, 2020 6.060 6.487 6.060 6.431 286,775 +0.34(+5.58%)
Jun 03, 2020 5.949 6.215 5.949 6.091 215,854 +0.14(+2.39%)
Jun 02, 2020 6.079 6.135 5.937 5.949 248,120 -0.06(-0.93%)
Jun 01, 2020 5.906 6.097 5.881 6.005 162,613 +0.15(+2.53%)
May 29, 2020 5.906 6.017 5.831 5.856 223,480 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.937 5.974 337,352 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 177,993 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.968 177,896 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.881 146,669 +0.01(+0.11%)
May 21, 2020 5.875 5.906 5.757 5.875 306,503 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.906 242,513 +0.19(+3.24%)
May 19, 2020 5.776 5.844 5.652 5.720 74,081 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.745 139,007 +0.12(+2.09%)
May 15, 2020 5.621 5.733 5.516 5.627 93,305 +0.02(+0.44%)
May 14, 2020 5.337 5.603 5.250 5.603 160,178 +0.14(+2.60%)
May 13, 2020 5.473 5.578 5.188 5.460 280,356 +0.08(+1.49%)
May 12, 2020 5.640 5.720 5.362 5.380 106,429 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,047 -0.14(-2.42%)
May 08, 2020 5.578 5.615 5.490 5.615 133,409 +0.12(+2.25%)
May 07, 2020 5.510 5.584 5.436 5.491 142,587 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,497 -0.08(-1.44%)
May 05, 2020 5.473 5.714 5.473 5.572 113,480 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.269 5.460 70,837 +0.01(+0.11%)
May 01, 2020 5.331 5.640 5.331 5.454 101,552 -0.06(-1.12%)
Apr 30, 2020 5.596 5.677 5.380 5.516 110,880 -0.14(-2.51%)
Apr 29, 2020 5.547 5.733 5.473 5.658 169,009 +0.40(+7.65%)
Apr 28, 2020 5.195 5.579 5.083 5.256 261,990 +0.17(+3.41%)
Apr 27, 2020 5.133 5.195 5.021 5.083 86,360 +0.07(+1.36%)
Apr 24, 2020 5.058 5.102 4.879 5.015 94,437 -0.03(-0.61%)
Apr 23, 2020 4.997 5.225 4.997 5.046 111,064 +0.10(+2.00%)
Apr 22, 2020 5.127 5.151 4.861 4.947 99,466 -0.08(-1.60%)
Apr 21, 2020 4.663 5.077 4.597 5.028 149,615 +0.32(+6.69%)
Apr 20, 2020 4.922 4.957 4.613 4.712 134,533 -0.38(-7.41%)
Apr 17, 2020 4.811 5.151 4.811 5.089 116,591 +0.37(+7.86%)
Apr 16, 2020 4.941 5.127 4.620 4.718 147,489 -0.20(-4.15%)
Apr 15, 2020 4.824 5.052 4.793 4.922 145,184 -0.17(-3.28%)
Apr 14, 2020 5.256 5.430 5.040 5.089 140,210 -0.09(-1.67%)
Apr 13, 2020 5.256 5.282 4.760 5.176 145,257 -0.15(-2.79%)
Apr 09, 2020 5.182 5.646 5.114 5.324 304,496 +0.27(+5.26%)
Apr 08, 2020 3.698 5.269 3.698 5.058 838,798 +1.69(+50.37%)
Apr 07, 2020 3.141 3.587 3.141 3.364 168,892 +0.34(+11.25%)
Apr 06, 2020 2.622 3.074 2.622 3.024 102,641 +0.53(+21.34%)
Apr 03, 2020 2.783 2.783 2.418 2.492 172,542 -0.32(-11.23%)
Apr 02, 2020 2.937 3.030 2.783 2.808 137,188 -0.16(-5.42%)
Apr 01, 2020 3.123 3.240 2.845 2.968 66,159 -0.31(-9.43%)
Mar 31, 2020 3.278 3.475 3.123 3.278 151,653 -0.11(-3.11%)
Mar 30, 2020 3.636 3.636 3.073 3.383 108,344 -0.25(-6.97%)
Mar 27, 2020 3.778 3.829 3.542 3.636 163,818 -0.15(-4.05%)
Mar 26, 2020 3.123 3.884 3.090 3.790 255,595 +0.90(+31.29%)
Mar 25, 2020 2.515 3.270 2.507 2.887 243,218 +0.54(+22.86%)
Mar 24, 2020 2.467 2.507 2.302 2.349 318,352 -0.01(-0.25%)
Mar 23, 2020 2.774 2.833 2.273 2.355 355,516 -0.53(-18.24%)
Mar 20, 2020 2.951 3.424 2.804 2.881 213,624 -0.09(-3.17%)
Mar 19, 2020 2.402 3.025 2.361 2.975 326,137 +0.57(+23.83%)
Mar 18, 2020 3.996 4.065 1.594 2.402 494,139 -1.72(-41.69%)
Mar 17, 2020 4.179 4.205 4.067 4.120 173,023 -0.05(-1.27%)
Mar 16, 2020 4.581 4.699 4.162 4.173 185,338 -0.66(-13.68%)
Mar 13, 2020 4.852 5.038 4.598 4.834 148,232 +0.18(+3.80%)
Mar 12, 2020 5.454 5.454 4.533 4.657 302,309 -1.07(-18.66%)
Mar 11, 2020 5.974 6.005 5.726 5.726 71,182 -0.34(-5.64%)
Mar 10, 2020 6.163 6.163 5.838 6.068 143,455 +0.08(+1.38%)
Mar 09, 2020 6.251 6.251 4.516 5.986 178,402 -0.45(-6.97%)
Mar 06, 2020 6.493 6.493 6.257 6.434 112,995 -0.09(-1.45%)
Mar 05, 2020 6.505 6.546 6.452 6.529 38,061 -0.05(-0.81%)
Mar 04, 2020 6.523 6.629 6.523 6.582 44,437 +0.12(+1.83%)
Mar 03, 2020 6.635 6.709 6.452 6.464 102,604 -0.14(-2.06%)
Mar 02, 2020 6.416 6.599 6.387 6.599 105,402 +0.17(+2.66%)
Feb 28, 2020 6.499 6.499 6.349 6.428 149,249 -0.14(-2.16%)
Feb 27, 2020 6.706 6.706 6.546 6.570 124,456 -0.21(-3.05%)
Feb 26, 2020 6.684 6.859 6.684 6.777 80,670 +0.01(+0.17%)
Feb 25, 2020 6.883 6.895 6.744 6.765 138,208 -0.15(-2.13%)
Feb 24, 2020 6.889 6.924 6.824 6.912 86,271 -0.02(-0.26%)
Feb 21, 2020 6.995 7.007 6.883 6.930 38,116 -0.07(-1.01%)
Feb 20, 2020 6.965 7.013 6.954 7.001 43,165 +0.05(+0.76%)
Feb 19, 2020 6.906 6.971 6.847 6.948 86,051 +0.04(+0.60%)
Feb 18, 2020 6.883 6.906 6.860 6.906 80,091 +0.02(+0.34%)
Feb 14, 2020 6.788 6.900 6.770 6.883 81,824 +0.11(+1.66%)
Feb 13, 2020 6.735 6.788 6.723 6.771 40,561 +0.04(+0.53%)
Feb 12, 2020 6.605 6.753 6.604 6.735 113,349 +0.13(+1.97%)
Feb 11, 2020 6.552 6.611 6.511 6.605 66,054 +0.07(+1.08%)
Feb 10, 2020 6.540 6.540 6.481 6.534 25,948 +0.03(+0.45%)
Feb 07, 2020 6.470 6.546 6.470 6.505 42,521 +0.02(+0.36%)
Feb 06, 2020 6.464 6.493 6.416 6.481 88,033 +0.02(+0.27%)
Feb 05, 2020 6.399 6.478 6.399 6.464 76,340 +0.05(+0.83%)
Feb 04, 2020 6.369 6.428 6.304 6.411 88,167 +0.04(+0.56%)
Feb 03, 2020 6.257 6.399 6.169 6.375 75,073 +0.02(+0.37%)
Jan 31, 2020 6.399 6.428 6.316 6.351 98,595 -0.07(-1.10%)
Jan 30, 2020 6.428 6.428 6.399 6.422 195,966 -0.01(-0.09%)
Jan 29, 2020 6.440 6.440 6.399 6.428 79,405 +0.01(+0.09%)
Jan 28, 2020 6.399 6.452 6.387 6.422 44,010 +0.04(+0.55%)
Jan 27, 2020 6.464 6.464 6.381 6.387 42,250 -0.05(-0.82%)
Jan 24, 2020 6.405 6.464 6.369 6.440 97,579 +0.01(+0.18%)
Jan 23, 2020 6.446 6.501 6.422 6.428 127,168 -0.04(-0.55%)
Jan 22, 2020 6.493 6.493 6.428 6.464 61,153 -0.03(-0.45%)
Jan 21, 2020 6.470 6.499 6.446 6.493 69,227 +0.05(+0.82%)
Jan 17, 2020 6.434 6.458 6.387 6.440 51,330 +0.02(+0.37%)
Jan 16, 2020 6.411 6.505 6.157 6.416 168,422 +0.02(+0.28%)
Jan 15, 2020 6.381 6.481 6.381 6.399 57,771 +0.00(+0.00%)
Jan 14, 2020 6.434 6.481 6.003 6.399 281,755 -0.04(-0.64%)
Jan 13, 2020 6.440 6.461 6.411 6.440 52,067 +0.05(+0.83%)
Jan 10, 2020 6.334 6.431 6.334 6.387 81,654 +0.01(+0.19%)
Jan 09, 2020 6.428 6.446 6.369 6.375 98,738 -0.04(-0.55%)
Jan 08, 2020 6.475 6.505 6.411 6.411 46,026 -0.08(-1.27%)
Jan 07, 2020 6.511 6.511 6.475 6.493 41,201 -0.02(-0.27%)
Jan 06, 2020 6.470 6.546 6.452 6.511 34,073 +0.04(+0.64%)
Jan 03, 2020 6.416 6.517 6.405 6.470 50,992 +0.06(+1.01%)
Jan 02, 2020 6.459 6.465 6.399 6.405 78,866 +0.00(+0.00%)
Dec 31, 2019 6.529 6.546 6.328 6.405 158,735 -0.11(-1.72%)
Dec 30, 2019 6.629 6.629 6.505 6.517 38,518 -0.04(-0.54%)
Dec 27, 2019 6.546 6.564 6.529 6.552 81,109 +0.02(+0.35%)
Dec 26, 2019 6.523 6.529 6.518 6.529 19,320 +0.02(+0.35%)
Dec 24, 2019 6.535 6.546 6.483 6.506 18,583 +0.01(+0.18%)
Dec 23, 2019 6.558 6.558 6.433 6.495 72,859 -0.06(-0.88%)
Dec 20, 2019 6.420 6.552 6.393 6.552 98,651 +0.15(+2.34%)
Dec 19, 2019 6.310 6.414 6.310 6.403 36,938 +0.09(+1.46%)
Dec 18, 2019 6.391 6.423 6.299 6.310 94,352 -0.08(-1.26%)
Dec 17, 2019 6.437 6.500 6.195 6.391 160,744 -0.02(-0.36%)
Dec 16, 2019 6.472 6.495 6.397 6.414 60,799 -0.06(-0.98%)
Dec 13, 2019 6.443 6.500 6.420 6.477 40,641 +0.02(+0.27%)
Dec 12, 2019 6.437 6.489 6.420 6.460 65,900 +0.01(+0.09%)
Dec 11, 2019 6.466 6.472 6.426 6.454 62,166 +0.00(+0.00%)
Dec 10, 2019 6.449 6.477 6.431 6.454 24,155 -0.02(-0.27%)
Dec 09, 2019 6.460 6.477 6.449 6.472 28,202 +0.01(+0.18%)
Dec 06, 2019 6.420 6.483 6.414 6.460 30,394 +0.03(+0.45%)
Dec 05, 2019 6.426 6.472 6.403 6.431 36,270 -0.03(-0.45%)
Dec 04, 2019 6.437 6.477 6.431 6.460 48,865 +0.02(+0.27%)
Dec 03, 2019 6.477 6.477 6.385 6.443 38,684 -0.03(-0.53%)
Dec 02, 2019 6.385 6.483 6.336 6.477 79,647 +0.06(+0.99%)
Nov 29, 2019 6.397 6.414 6.379 6.414 13,199 +0.02(+0.36%)
Nov 27, 2019 6.333 6.391 6.310 6.391 22,578 +0.06(+0.91%)
Nov 26, 2019 6.333 6.385 6.313 6.333 55,074 +0.02(+0.36%)
Nov 25, 2019 6.305 6.351 6.270 6.310 40,671 -0.01(-0.18%)
Nov 22, 2019 6.345 6.345 6.282 6.322 18,062 -0.01(-0.18%)
Nov 21, 2019 6.247 6.333 6.241 6.333 66,976 +0.11(+1.76%)
Nov 20, 2019 6.230 6.328 6.224 6.224 36,603 -0.03(-0.55%)
Nov 19, 2019 6.328 6.351 6.178 6.259 211,523 -0.09(-1.36%)
Nov 18, 2019 6.218 6.345 6.218 6.345 80,298 +0.11(+1.75%)
Nov 15, 2019 6.224 6.241 6.213 6.236 14,589 +0.01(+0.18%)
Nov 14, 2019 6.166 6.272 6.166 6.224 30,123 +0.03(+0.56%)
Nov 13, 2019 6.218 6.224 6.149 6.189 26,285 -0.07(-1.10%)
Nov 12, 2019 6.218 6.284 6.187 6.259 17,552 +0.02(+0.28%)
Nov 11, 2019 6.253 6.281 6.224 6.241 24,560 -0.04(-0.64%)
Nov 08, 2019 6.172 6.299 6.172 6.282 16,673 +0.08(+1.30%)
Nov 07, 2019 6.195 6.230 6.143 6.201 42,515 +0.01(+0.09%)
Nov 06, 2019 6.178 6.213 6.092 6.195 43,799 +0.05(+0.75%)
Nov 05, 2019 6.161 6.178 6.035 6.149 56,222 +0.00(+0.00%)
Nov 04, 2019 6.201 6.253 6.109 6.149 110,020 -0.09(-1.38%)
Nov 01, 2019 6.276 6.310 6.218 6.236 40,120 -0.02(-0.37%)
Oct 31, 2019 6.236 6.270 6.178 6.259 33,982 +0.01(+0.18%)
Oct 30, 2019 6.230 6.276 6.196 6.247 16,235 -0.02(-0.37%)
Oct 29, 2019 6.253 6.287 6.222 6.270 21,074 +0.03(+0.46%)
Oct 28, 2019 6.178 6.253 6.155 6.241 30,753 +0.10(+1.59%)
Oct 25, 2019 6.253 6.253 6.126 6.143 54,536 -0.09(-1.39%)
Oct 24, 2019 6.259 6.259 6.195 6.230 19,240 -0.05(-0.73%)
Oct 23, 2019 6.241 6.299 6.225 6.276 43,564 +0.01(+0.18%)
Oct 22, 2019 6.287 6.288 6.241 6.264 61,210 +0.02(+0.28%)
Oct 21, 2019 6.241 6.255 6.212 6.247 30,307 +0.05(+0.74%)
Oct 18, 2019 6.149 6.247 6.149 6.201 37,862 +0.05(+0.84%)
Oct 17, 2019 6.155 6.168 6.132 6.149 26,017 +0.02(+0.28%)
Oct 16, 2019 6.109 6.161 6.109 6.132 35,913 +0.02(+0.38%)
Oct 15, 2019 6.080 6.161 6.080 6.109 28,558 +0.03(+0.47%)
Oct 14, 2019 6.097 6.097 6.074 6.080 9,493 -0.02(-0.38%)
Oct 11, 2019 6.126 6.166 6.057 6.103 30,915 +0.03(+0.47%)
Oct 10, 2019 6.069 6.092 6.051 6.074 35,319 +0.02(+0.29%)
Oct 09, 2019 6.051 6.103 5.994 6.057 40,645 +0.01(+0.10%)
Oct 08, 2019 6.086 6.123 6.035 6.051 20,492 -0.03(-0.57%)
Oct 07, 2019 6.028 6.149 6.028 6.086 45,372 +0.02(+0.38%)
Oct 04, 2019 6.086 6.097 6.046 6.063 41,162 -0.01(-0.09%)
Oct 03, 2019 6.011 6.086 5.982 6.069 21,899 +0.05(+0.76%)
Oct 02, 2019 5.971 6.074 5.925 6.022 227,764 +0.03(+0.58%)
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.