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 )

6.960 +0.040 (+0.58%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2022 4.876 5.110 4.844 4.981 216,359 +0.06(+1.31%)
Sep 29, 2022 5.223 5.252 4.763 4.917 150,606 -0.40(-7.59%)
Sep 28, 2022 5.177 5.344 5.089 5.320 113,559 +0.24(+4.71%)
Sep 27, 2022 5.312 5.408 5.041 5.081 172,141 -0.10(-2.00%)
Sep 26, 2022 5.663 5.687 5.105 5.185 248,920 -0.53(-9.34%)
Sep 23, 2022 5.839 5.859 5.616 5.719 109,827 -0.19(-3.24%)
Sep 22, 2022 6.142 6.142 5.799 5.911 164,491 -0.25(-4.02%)
Sep 21, 2022 6.214 6.274 6.142 6.158 65,365 -0.05(-0.77%)
Sep 20, 2022 6.230 6.230 6.134 6.206 62,247 -0.01(-0.13%)
Sep 19, 2022 6.198 6.234 6.182 6.214 44,679 -0.05(-0.76%)
Sep 16, 2022 6.142 6.262 6.000 6.262 192,067 +0.08(+1.29%)
Sep 15, 2022 6.230 6.281 6.158 6.182 78,320 -0.07(-1.15%)
Sep 14, 2022 6.301 6.301 6.182 6.254 83,041 +0.00(+0.00%)
Sep 13, 2022 6.341 6.349 6.222 6.254 73,512 -0.15(-2.37%)
Sep 12, 2022 6.254 6.421 6.254 6.405 83,249 +0.16(+2.55%)
Sep 09, 2022 6.190 6.278 6.178 6.246 79,421 +0.03(+0.51%)
Sep 08, 2022 6.182 6.230 6.110 6.214 52,865 +0.03(+0.52%)
Sep 07, 2022 6.158 6.190 6.102 6.182 70,681 +0.02(+0.39%)
Sep 06, 2022 6.301 6.349 6.126 6.158 92,911 -0.08(-1.28%)
Sep 02, 2022 6.206 6.325 6.190 6.238 68,848 +0.04(+0.64%)
Sep 01, 2022 6.397 6.397 6.150 6.198 176,430 -0.25(-3.84%)
Aug 31, 2022 6.453 6.501 6.405 6.445 98,794 -0.02(-0.37%)
Aug 30, 2022 6.676 6.700 6.429 6.469 141,544 -0.20(-2.99%)
Aug 29, 2022 6.645 6.747 6.612 6.668 130,281 -0.07(-1.05%)
Aug 26, 2022 6.779 6.811 6.684 6.740 140,974 +0.02(+0.23%)
Aug 25, 2022 6.740 6.779 6.692 6.724 118,990 -0.02(-0.23%)
Aug 24, 2022 6.755 6.771 6.700 6.740 93,399 -0.01(-0.12%)
Aug 23, 2022 6.621 6.751 6.621 6.747 91,772 +0.14(+2.15%)
Aug 22, 2022 6.653 6.716 6.542 6.605 137,428 -0.13(-1.99%)
Aug 19, 2022 6.716 6.740 6.676 6.740 77,106 -0.02(-0.35%)
Aug 18, 2022 6.826 6.826 6.740 6.763 39,653 -0.02(-0.35%)
Aug 17, 2022 6.834 6.834 6.732 6.787 135,848 -0.08(-1.15%)
Aug 16, 2022 6.905 6.905 6.819 6.866 137,156 -0.03(-0.46%)
Aug 15, 2022 6.874 6.913 6.795 6.898 164,575 -0.02(-0.23%)
Aug 12, 2022 6.945 6.984 6.858 6.913 114,351 +0.06(+0.81%)
Aug 11, 2022 6.834 6.901 6.747 6.858 165,064 +0.05(+0.70%)
Aug 10, 2022 6.945 6.953 6.779 6.811 110,063 -0.09(-1.26%)
Aug 09, 2022 6.866 6.921 6.803 6.898 76,076 +0.06(+0.81%)
Aug 08, 2022 6.621 6.842 6.621 6.842 116,470 +0.21(+3.22%)
Aug 05, 2022 6.566 6.676 6.518 6.629 79,228 +0.05(+0.72%)
Aug 04, 2022 6.661 6.661 6.574 6.582 94,770 -0.12(-1.77%)
Aug 03, 2022 6.732 6.779 6.684 6.700 93,251 +0.00(+0.00%)
Aug 02, 2022 6.795 6.795 6.676 6.700 82,540 -0.11(-1.62%)
Aug 01, 2022 6.692 6.834 6.518 6.811 160,672 +0.09(+1.41%)
Jul 29, 2022 6.771 6.913 6.692 6.716 154,722 -0.02(-0.35%)
Jul 28, 2022 6.629 6.740 6.518 6.740 165,814 +0.19(+2.90%)
Jul 27, 2022 6.503 6.603 6.417 6.550 241,768 +0.12(+1.82%)
Jul 26, 2022 6.417 6.472 6.307 6.433 100,449 +0.02(+0.24%)
Jul 25, 2022 6.378 6.417 6.307 6.417 113,772 +0.10(+1.61%)
Jul 22, 2022 6.339 6.401 6.260 6.315 128,970 -0.04(-0.62%)
Jul 21, 2022 6.229 6.354 6.159 6.354 119,213 +0.15(+2.40%)
Jul 20, 2022 6.174 6.253 6.155 6.206 77,794 +0.07(+1.15%)
Jul 19, 2022 6.057 6.213 6.057 6.135 104,260 +0.16(+2.62%)
Jul 18, 2022 6.143 6.151 5.971 5.979 90,922 -0.15(-2.43%)
Jul 15, 2022 6.049 6.159 5.928 6.127 80,203 +0.17(+2.89%)
Jul 14, 2022 5.979 6.007 5.893 5.955 104,199 -0.09(-1.42%)
Jul 13, 2022 5.963 6.041 5.894 6.041 68,182 +0.05(+0.92%)
Jul 12, 2022 6.018 6.131 5.979 5.986 59,089 -0.05(-0.78%)
Jul 11, 2022 6.049 6.174 5.986 6.033 94,775 -0.02(-0.39%)
Jul 08, 2022 6.065 6.065 5.947 6.057 75,277 +0.01(+0.13%)
Jul 07, 2022 6.080 6.112 5.955 6.049 120,049 +0.05(+0.78%)
Jul 06, 2022 6.057 6.088 5.940 6.002 83,736 -0.02(-0.39%)
Jul 05, 2022 5.994 6.057 5.869 6.026 100,480 -0.01(-0.13%)
Jul 01, 2022 5.853 6.033 5.822 6.033 124,133 +0.19(+3.21%)
Jun 30, 2022 5.705 5.914 5.673 5.846 114,845 +0.04(+0.67%)
Jun 29, 2022 5.916 5.916 5.705 5.806 185,677 -0.15(-2.50%)
Jun 28, 2022 5.839 6.025 5.839 5.955 168,653 +0.09(+1.59%)
Jun 27, 2022 5.854 6.056 5.777 5.862 157,110 +0.01(+0.13%)
Jun 24, 2022 5.715 5.859 5.707 5.854 174,598 +0.15(+2.72%)
Jun 23, 2022 5.429 5.700 5.429 5.700 96,511 +0.23(+4.25%)
Jun 22, 2022 5.413 5.552 5.390 5.467 128,405 +0.12(+2.32%)
Jun 21, 2022 5.266 5.511 5.250 5.343 123,696 +0.10(+1.92%)
Jun 17, 2022 5.034 5.269 4.956 5.243 221,207 +0.21(+4.15%)
Jun 16, 2022 5.436 5.436 4.984 5.034 216,071 -0.26(-4.97%)
Jun 15, 2022 5.258 5.367 5.103 5.297 238,783 +0.04(+0.74%)
Jun 14, 2022 5.421 5.460 5.212 5.258 232,541 -0.22(-3.96%)
Jun 13, 2022 6.071 6.113 5.421 5.475 460,820 -0.70(-11.40%)
Jun 10, 2022 6.234 6.269 6.095 6.180 102,079 -0.09(-1.48%)
Jun 09, 2022 6.203 6.350 6.203 6.273 64,670 +0.05(+0.75%)
Jun 08, 2022 6.304 6.327 6.203 6.226 41,374 -0.12(-1.95%)
Jun 07, 2022 6.218 6.350 6.218 6.350 114,677 +0.11(+1.74%)
Jun 06, 2022 6.335 6.393 6.218 6.242 94,566 -0.09(-1.47%)
Jun 03, 2022 6.389 6.397 6.311 6.335 45,575 -0.02(-0.24%)
Jun 02, 2022 6.389 6.435 6.335 6.350 86,595 -0.04(-0.61%)
Jun 01, 2022 6.350 6.389 6.196 6.389 110,810 +0.07(+1.10%)
May 31, 2022 6.358 6.358 6.242 6.319 121,635 -0.04(-0.61%)
May 27, 2022 6.280 6.358 6.203 6.358 116,637 +0.17(+2.75%)
May 26, 2022 6.134 6.310 6.122 6.188 185,824 +0.08(+1.25%)
May 25, 2022 6.095 6.180 6.065 6.111 96,223 +0.04(+0.63%)
May 24, 2022 5.980 6.111 5.896 6.072 122,888 +0.07(+1.15%)
May 23, 2022 5.988 6.072 5.904 6.003 150,450 +0.13(+2.22%)
May 20, 2022 6.011 6.072 5.750 5.873 286,173 -0.08(-1.29%)
May 19, 2022 6.057 6.149 5.911 5.950 242,456 -0.17(-2.76%)
May 18, 2022 6.141 6.195 6.065 6.118 126,922 -0.02(-0.37%)
May 17, 2022 6.180 6.187 6.075 6.141 87,398 +0.03(+0.50%)
May 16, 2022 6.218 6.287 6.103 6.111 132,327 -0.15(-2.45%)
May 13, 2022 6.049 6.287 6.049 6.264 206,393 +0.26(+4.34%)
May 12, 2022 6.072 6.107 5.870 6.003 256,596 -0.13(-2.13%)
May 11, 2022 6.118 6.210 6.019 6.134 245,827 +0.04(+0.63%)
May 10, 2022 6.234 6.318 5.980 6.095 326,596 -0.06(-1.00%)
May 09, 2022 6.517 6.517 6.103 6.157 374,304 -0.37(-5.64%)
May 06, 2022 6.594 6.686 6.467 6.525 189,347 -0.08(-1.28%)
May 05, 2022 6.816 6.878 6.540 6.609 174,450 -0.25(-3.58%)
May 04, 2022 6.686 6.855 6.613 6.855 324,605 +0.19(+2.88%)
May 03, 2022 6.471 6.663 6.280 6.663 465,962 +0.21(+3.21%)
May 02, 2022 6.732 6.732 6.425 6.456 321,516 -0.28(-4.10%)
Apr 29, 2022 6.824 6.881 6.648 6.732 199,130 -0.13(-1.90%)
Apr 28, 2022 6.824 6.878 6.743 6.862 229,403 +0.08(+1.13%)
Apr 27, 2022 6.786 6.854 6.770 6.786 155,214 +0.01(+0.11%)
Apr 26, 2022 6.930 6.930 6.740 6.778 202,149 -0.11(-1.65%)
Apr 25, 2022 6.846 6.892 6.672 6.892 213,182 +0.11(+1.68%)
Apr 22, 2022 6.839 6.876 6.672 6.778 202,991 -0.04(-0.56%)
Apr 21, 2022 6.869 6.941 6.795 6.816 217,212 +0.03(+0.45%)
Apr 20, 2022 6.649 6.823 6.528 6.786 316,948 +0.16(+2.40%)
Apr 19, 2022 7.195 7.233 6.596 6.626 718,184 -0.55(-7.61%)
Apr 18, 2022 7.187 7.248 7.005 7.172 1,046,503 +0.07(+0.96%)
Apr 14, 2022 7.112 7.149 7.074 7.104 186,569 +0.03(+0.43%)
Apr 13, 2022 7.119 7.119 7.028 7.074 125,975 +0.04(+0.54%)
Apr 12, 2022 7.013 7.081 7.005 7.036 109,038 +0.01(+0.11%)
Apr 11, 2022 7.104 7.157 7.013 7.028 106,541 -0.10(-1.38%)
Apr 08, 2022 7.149 7.172 7.089 7.127 79,312 +0.01(+0.11%)
Apr 07, 2022 7.180 7.180 7.058 7.119 127,716 -0.06(-0.84%)
Apr 06, 2022 7.165 7.233 7.096 7.180 123,866 +0.01(+0.11%)
Apr 05, 2022 7.347 7.403 7.165 7.172 129,419 -0.17(-2.27%)
Apr 04, 2022 7.347 7.369 7.187 7.339 208,364 -0.02(-0.31%)
Apr 01, 2022 7.529 7.597 7.331 7.362 310,816 -0.29(-3.77%)
Mar 31, 2022 7.657 7.688 7.582 7.650 141,828 +0.04(+0.50%)
Mar 30, 2022 7.771 7.771 7.551 7.612 281,643 -0.16(-2.05%)
Mar 29, 2022 7.696 7.786 7.696 7.771 164,524 +0.11(+1.37%)
Mar 28, 2022 7.644 7.674 7.553 7.666 196,379 +0.10(+1.29%)
Mar 25, 2022 7.606 7.632 7.516 7.568 152,023 +0.00(+0.00%)
Mar 24, 2022 7.538 7.598 7.471 7.568 202,801 +0.08(+1.00%)
Mar 23, 2022 7.508 7.516 7.418 7.493 170,912 +0.08(+1.01%)
Mar 22, 2022 7.388 7.432 7.358 7.418 106,586 +0.10(+1.33%)
Mar 21, 2022 7.403 7.441 7.276 7.321 159,653 -0.06(-0.81%)
Mar 18, 2022 7.358 7.381 7.216 7.381 193,554 +0.14(+1.97%)
Mar 17, 2022 7.148 7.268 7.140 7.238 143,272 +0.10(+1.37%)
Mar 16, 2022 7.118 7.155 7.058 7.140 150,821 +0.11(+1.60%)
Mar 15, 2022 7.155 7.223 7.028 7.028 148,846 -0.13(-1.78%)
Mar 14, 2022 7.216 7.283 7.140 7.155 147,773 -0.11(-1.55%)
Mar 11, 2022 7.321 7.360 7.238 7.268 141,121 -0.03(-0.41%)
Mar 10, 2022 7.170 7.313 7.170 7.298 96,142 +0.02(+0.21%)
Mar 09, 2022 7.238 7.396 7.238 7.283 132,268 +0.15(+2.11%)
Mar 08, 2022 7.133 7.170 6.908 7.133 275,470 -0.08(-1.04%)
Mar 07, 2022 7.231 7.291 7.148 7.208 226,673 -0.10(-1.34%)
Mar 04, 2022 7.358 7.366 7.231 7.306 171,921 -0.09(-1.22%)
Mar 03, 2022 7.343 7.396 7.283 7.396 123,972 +0.11(+1.44%)
Mar 02, 2022 7.133 7.343 7.133 7.291 147,214 +0.09(+1.25%)
Mar 01, 2022 7.261 7.261 7.058 7.201 166,727 -0.04(-0.52%)
Feb 28, 2022 7.276 7.331 7.186 7.238 174,642 -0.08(-1.13%)
Feb 25, 2022 7.216 7.366 7.253 7.321 265,967 +0.16(+2.20%)
Feb 24, 2022 6.687 7.215 6.617 7.163 286,221 +0.03(+0.42%)
Feb 23, 2022 7.356 7.423 7.104 7.133 223,569 -0.16(-2.14%)
Feb 22, 2022 7.430 7.430 7.252 7.289 269,282 -0.17(-2.29%)
Feb 18, 2022 7.460 0 -0.09(-1.18%)
Feb 17, 2022 7.594 7.641 7.505 7.549 139,584 -0.05(-0.68%)
Feb 16, 2022 7.601 7.615 7.546 7.601 95,617 +0.04(+0.59%)
Feb 15, 2022 7.587 7.607 7.529 7.557 147,152 -0.01(-0.10%)
Feb 14, 2022 7.542 7.609 7.520 7.564 132,928 -0.06(-0.78%)
Feb 11, 2022 7.653 7.705 7.572 7.624 189,493 -0.02(-0.29%)
Feb 10, 2022 7.691 7.795 7.594 7.646 250,237 -0.03(-0.39%)
Feb 09, 2022 7.743 7.802 7.668 7.676 119,019 -0.01(-0.19%)
Feb 08, 2022 7.653 7.765 7.653 7.691 217,963 +0.04(+0.58%)
Feb 07, 2022 7.668 7.691 7.619 7.646 112,275 +0.02(+0.29%)
Feb 04, 2022 7.616 7.661 7.520 7.624 122,397 +0.00(+0.00%)
Feb 03, 2022 7.735 7.601 7.624 201,933 -0.11(-1.44%)
Feb 02, 2022 7.780 7.795 7.691 7.735 121,000 -0.03(-0.38%)
Feb 01, 2022 7.787 7.824 7.691 7.765 249,255 -0.07(-0.85%)
Jan 31, 2022 7.691 7.854 7.832 173,753 +0.16(+2.03%)
Jan 28, 2022 7.705 7.705 7.497 7.676 200,530 +0.01(+0.10%)
Jan 27, 2022 7.698 7.917 7.631 7.668 200,731 -0.02(-0.29%)
Jan 26, 2022 7.823 7.904 7.668 7.690 147,583 -0.04(-0.48%)
Jan 25, 2022 7.595 7.771 7.506 7.727 250,755 +0.12(+1.55%)
Jan 24, 2022 7.587 7.654 7.287 7.609 369,997 -0.05(-0.67%)
Jan 21, 2022 7.639 7.742 7.602 7.661 317,376 -0.08(-1.05%)
Jan 20, 2022 7.896 7.896 7.720 7.742 144,929 -0.10(-1.22%)
Jan 19, 2022 7.963 7.963 7.815 7.838 226,415 -0.09(-1.11%)
Jan 18, 2022 7.977 7.985 7.874 7.926 254,710 -0.04(-0.55%)
Jan 14, 2022 7.970 0 -0.12(-1.46%)
Jan 13, 2022 8.080 8.147 8.066 8.088 136,274 +0.06(+0.73%)
Jan 12, 2022 8.051 8.102 7.970 8.029 129,760 -0.04(-0.46%)
Jan 11, 2022 7.977 8.080 7.926 8.066 123,845 +0.10(+1.29%)
Jan 10, 2022 7.970 7.999 7.882 7.963 117,548 -0.01(-0.09%)
Jan 07, 2022 7.882 7.970 7.860 7.970 92,341 +0.09(+1.12%)
Jan 06, 2022 7.882 7.926 7.801 7.882 113,567 +0.04(+0.47%)
Jan 05, 2022 7.838 7.992 7.808 7.845 216,576 +0.00(+0.00%)
Jan 04, 2022 7.882 7.948 7.845 7.845 133,694 -0.01(-0.19%)
Jan 03, 2022 7.661 7.882 7.661 7.860 262,751 +0.21(+2.79%)
Dec 31, 2021 7.654 7.786 7.617 7.646 572,244 -0.15(-1.89%)
Dec 30, 2021 7.860 7.908 7.764 7.793 267,071 -0.11(-1.40%)
Dec 29, 2021 7.911 7.926 7.838 7.904 149,250 -0.01(-0.09%)
Dec 28, 2021 7.853 7.969 7.853 7.911 195,548 +0.06(+0.74%)
Dec 27, 2021 7.904 7.911 7.743 7.853 327,381 -0.04(-0.46%)
Dec 23, 2021 7.692 7.961 7.692 7.889 391,301 +0.20(+2.56%)
Dec 22, 2021 7.598 7.765 7.590 7.692 213,898 +0.09(+1.25%)
Dec 21, 2021 7.488 7.685 7.474 7.598 296,012 +0.17(+2.26%)
Dec 20, 2021 7.379 7.487 7.153 7.430 342,659 +0.04(+0.49%)
Dec 17, 2021 7.627 7.627 7.372 7.393 1,395,949 -0.21(-2.78%)
Dec 16, 2021 7.685 7.729 7.590 7.605 444,117 -0.01(-0.10%)
Dec 15, 2021 7.583 7.678 7.481 7.612 393,210 +0.01(+0.19%)
Dec 14, 2021 7.510 7.707 7.510 7.598 451,291 -0.01(-0.10%)
Dec 13, 2021 8.072 8.086 7.437 7.605 985,012 -0.47(-5.78%)
Dec 10, 2021 8.174 8.195 8.042 8.072 153,849 -0.09(-1.16%)
Dec 09, 2021 8.261 8.261 8.101 8.166 203,553 -0.09(-1.15%)
Dec 08, 2021 8.101 8.298 8.028 8.261 287,382 +0.22(+2.72%)
Dec 07, 2021 7.889 8.101 7.875 8.042 301,228 +0.12(+1.57%)
Dec 06, 2021 7.663 7.933 7.649 7.918 343,555 +0.26(+3.33%)
Dec 03, 2021 7.780 7.787 7.627 7.663 319,950 -0.12(-1.59%)
Dec 02, 2021 7.765 7.831 7.619 7.787 314,761 +0.07(+0.95%)
Dec 01, 2021 7.933 7.977 7.692 7.714 387,611 -0.09(-1.12%)
Nov 30, 2021 8.093 8.144 7.751 7.802 655,125 -0.35(-4.29%)
Nov 29, 2021 8.312 8.370 8.079 8.152 331,559 -0.08(-0.97%)
Nov 26, 2021 8.239 8.275 8.030 8.232 297,079 -0.04(-0.52%)
Nov 24, 2021 8.268 8.311 8.239 8.275 211,744 +0.01(+0.18%)
Nov 23, 2021 8.376 8.376 8.189 8.261 270,909 -0.09(-1.12%)
Nov 22, 2021 8.492 8.492 8.348 8.355 299,675 -0.12(-1.45%)
Nov 19, 2021 8.492 8.499 8.442 8.478 119,470 -0.08(-0.93%)
Nov 18, 2021 8.593 8.557 8.485 8.557 278,461 -0.01(-0.17%)
Nov 17, 2021 8.557 8.572 8.499 8.572 166,720 -0.01(-0.08%)
Nov 16, 2021 8.564 8.608 8.528 8.579 154,592 +0.01(+0.08%)
Nov 15, 2021 8.572 8.673 8.543 8.572 144,579 -0.01(-0.17%)
Nov 12, 2021 8.593 8.629 8.550 8.586 137,767 -0.03(-0.34%)
Nov 11, 2021 8.622 8.658 8.593 8.615 146,684 -0.02(-0.25%)
Nov 10, 2021 8.601 8.637 170,007 +0.03(+0.34%)
Nov 09, 2021 8.673 8.680 8.601 8.608 194,899 +0.01(+0.08%)
Nov 08, 2021 8.673 8.709 8.593 8.601 447,812 -0.13(-1.49%)
Nov 05, 2021 8.760 8.817 8.731 8.731 246,293 +0.04(+0.50%)
Nov 04, 2021 8.745 8.818 8.666 8.687 404,155 -0.07(-0.83%)
Nov 03, 2021 8.745 8.832 8.686 8.760 430,675 -0.09(-0.98%)
Nov 02, 2021 8.875 8.875 8.752 8.846 374,904 +0.04(+0.41%)
Nov 01, 2021 8.803 8.890 8.767 8.810 193,137 +0.04(+0.41%)
Oct 29, 2021 8.788 8.810 8.716 8.774 231,340 -0.02(-0.25%)
Oct 28, 2021 8.839 8.861 8.680 8.796 255,867 -0.04(-0.41%)
Oct 27, 2021 8.832 8.860 8.782 8.832 183,869 +0.02(+0.24%)
Oct 26, 2021 8.889 8.810 8.810 350,716 -0.05(-0.57%)
Oct 25, 2021 8.839 8.918 8.817 8.860 368,008 +0.02(+0.24%)
Oct 22, 2021 8.825 8.839 8.767 8.839 174,174 +0.01(+0.16%)
Oct 21, 2021 8.839 8.907 8.782 8.825 408,515 +0.01(+0.08%)
Oct 20, 2021 8.782 8.882 8.760 8.817 464,805 +0.05(+0.57%)
Oct 19, 2021 8.782 8.875 8.717 8.767 607,923 +0.09(+0.99%)
Oct 18, 2021 8.710 8.767 8.567 8.681 905,180 +0.22(+2.54%)
Oct 15, 2021 8.516 8.553 8.466 8.466 131,880 -0.02(-0.25%)
Oct 14, 2021 8.488 8.509 8.459 8.488 81,112 +0.04(+0.51%)
Oct 13, 2021 8.466 8.488 8.351 8.445 178,670 -0.02(-0.25%)
Oct 12, 2021 8.466 8.573 8.402 8.466 244,021 +0.09(+1.11%)
Oct 11, 2021 8.395 8.502 8.373 8.373 152,333 -0.01(-0.17%)
Oct 08, 2021 8.179 8.421 8.179 8.387 188,987 +0.26(+3.17%)
Oct 07, 2021 8.201 8.244 8.129 8.129 67,394 -0.06(-0.70%)
Oct 06, 2021 8.151 8.201 8.072 8.187 54,372 +0.01(+0.09%)
Oct 05, 2021 8.165 8.245 8.144 8.179 82,666 +0.04(+0.44%)
Oct 04, 2021 8.065 8.208 8.065 8.144 114,886 +0.11(+1.34%)
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.