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 )

7.160 +0.030 (+0.42%)
Streaming Delayed Price Updated: 3:06 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 (%)
Nov 30, 2020 8.399 8.399 8.029 8.043 74,405 -0.36(-4.24%)
Nov 27, 2020 8.359 8.399 8.194 8.399 63,407 +0.15(+1.76%)
Nov 25, 2020 8.221 8.260 8.046 8.254 63,559 +0.03(+0.40%)
Nov 24, 2020 8.168 8.254 8.069 8.221 129,181 +0.27(+3.40%)
Nov 23, 2020 7.931 8.049 7.878 7.950 56,931 +0.08(+1.01%)
Nov 20, 2020 7.818 7.904 7.812 7.871 62,042 +0.03(+0.34%)
Nov 19, 2020 7.924 7.924 7.667 7.845 81,483 -0.05(-0.58%)
Nov 18, 2020 7.898 8.082 7.884 7.891 44,828 -0.01(-0.08%)
Nov 17, 2020 7.647 7.970 7.647 7.898 92,506 +0.16(+2.13%)
Nov 16, 2020 7.680 7.818 7.647 7.733 169,353 +0.10(+1.30%)
Nov 13, 2020 7.647 7.713 7.605 7.634 59,463 +0.09(+1.14%)
Nov 12, 2020 7.772 7.772 7.436 7.548 109,949 -0.22(-2.88%)
Nov 11, 2020 7.528 7.832 7.357 7.772 190,838 +0.24(+3.15%)
Nov 10, 2020 7.436 7.555 7.383 7.535 220,531 +0.20(+2.70%)
Nov 09, 2020 7.548 7.614 7.337 7.337 113,089 +0.05(+0.72%)
Nov 06, 2020 7.495 7.495 7.284 7.284 30,641 -0.19(-2.56%)
Nov 05, 2020 7.443 7.548 7.397 7.476 63,069 +0.14(+1.89%)
Nov 04, 2020 7.271 7.403 7.179 7.337 41,178 +0.08(+1.09%)
Nov 03, 2020 7.205 7.364 7.199 7.258 53,756 +0.11(+1.47%)
Nov 02, 2020 7.106 7.225 7.060 7.153 36,638 +0.15(+2.07%)
Oct 30, 2020 7.252 7.252 6.961 7.008 87,071 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.060 7.219 75,303 -0.01(-0.09%)
Oct 28, 2020 7.284 7.331 7.120 7.225 65,180 -0.05(-0.63%)
Oct 27, 2020 7.397 7.456 7.252 7.271 42,963 -0.08(-1.08%)
Oct 26, 2020 7.515 7.581 7.284 7.350 82,130 -0.17(-2.28%)
Oct 23, 2020 7.515 7.588 7.482 7.522 27,456 +0.04(+0.53%)
Oct 22, 2020 7.436 7.509 7.436 7.482 41,088 +0.09(+1.16%)
Oct 21, 2020 7.436 7.436 7.370 7.397 39,368 -0.01(-0.09%)
Oct 20, 2020 7.337 7.403 7.311 7.403 39,150 +0.09(+1.17%)
Oct 19, 2020 7.436 7.436 7.311 7.317 37,047 -0.09(-1.16%)
Oct 16, 2020 7.383 7.568 7.337 7.403 55,064 +0.00(+0.00%)
Oct 15, 2020 7.423 7.423 7.344 7.403 34,999 -0.07(-0.97%)
Oct 14, 2020 7.482 7.588 7.439 7.476 31,204 +0.06(+0.80%)
Oct 13, 2020 7.449 7.449 7.337 7.416 23,375 -0.03(-0.44%)
Oct 12, 2020 7.423 7.449 7.357 7.449 19,588 +0.04(+0.53%)
Oct 09, 2020 7.607 7.607 7.370 7.410 35,647 -0.11(-1.49%)
Oct 08, 2020 7.403 7.548 7.304 7.522 72,439 +0.18(+2.52%)
Oct 07, 2020 7.298 7.350 7.186 7.337 55,460 +0.08(+1.09%)
Oct 06, 2020 7.410 7.457 7.232 7.258 115,076 -0.13(-1.78%)
Oct 05, 2020 7.423 7.423 7.331 7.390 34,246 +0.00(+0.00%)
Oct 02, 2020 7.238 7.416 7.212 7.390 39,743 +0.06(+0.81%)
Oct 01, 2020 7.350 7.357 7.186 7.331 88,920 +0.01(+0.18%)
Sep 30, 2020 7.390 7.436 7.284 7.317 50,005 -0.07(-0.89%)
Sep 29, 2020 7.462 7.469 7.298 7.383 63,909 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.456 119,421 +0.16(+2.20%)
Sep 25, 2020 7.102 7.327 7.102 7.295 69,174 +0.19(+2.72%)
Sep 24, 2020 7.108 7.256 6.980 7.102 78,678 +0.01(+0.18%)
Sep 23, 2020 7.147 7.353 7.025 7.089 179,651 -0.08(-1.08%)
Sep 22, 2020 7.334 7.340 7.147 7.166 107,666 -0.10(-1.33%)
Sep 21, 2020 7.527 7.552 7.218 7.263 156,602 -0.32(-4.24%)
Sep 18, 2020 7.681 7.713 7.572 7.585 168,660 -0.05(-0.59%)
Sep 17, 2020 7.591 7.687 7.578 7.630 62,284 -0.01(-0.17%)
Sep 16, 2020 7.527 7.687 7.527 7.642 159,548 +0.16(+2.15%)
Sep 15, 2020 7.565 7.659 7.449 7.482 263,523 -0.07(-0.94%)
Sep 14, 2020 7.295 7.675 7.269 7.552 252,072 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.102 7.218 71,039 -0.06(-0.88%)
Sep 10, 2020 7.372 7.372 7.256 7.282 58,350 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.301 7.347 72,601 +0.02(+0.26%)
Sep 08, 2020 7.321 7.398 7.218 7.327 92,350 +0.05(+0.62%)
Sep 04, 2020 7.546 7.552 7.250 7.282 95,911 -0.17(-2.25%)
Sep 03, 2020 7.282 7.475 7.263 7.449 225,643 +0.15(+2.03%)
Sep 02, 2020 7.347 7.385 7.263 7.301 75,740 -0.03(-0.35%)
Sep 01, 2020 7.141 7.359 7.134 7.327 85,591 +0.02(+0.26%)
Aug 31, 2020 7.501 7.520 7.298 7.308 111,463 -0.15(-2.07%)
Aug 28, 2020 7.269 7.520 7.199 7.462 108,191 +0.24(+3.39%)
Aug 27, 2020 7.379 7.398 7.186 7.218 98,354 -0.14(-1.92%)
Aug 26, 2020 7.417 7.417 7.321 7.359 50,767 -0.03(-0.44%)
Aug 25, 2020 7.398 7.437 7.269 7.392 148,015 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.057 7.398 137,964 +0.30(+4.26%)
Aug 21, 2020 7.108 7.154 7.051 7.096 135,395 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.063 7.096 36,864 -0.02(-0.27%)
Aug 19, 2020 7.044 7.218 7.044 7.115 93,338 +0.03(+0.36%)
Aug 18, 2020 7.006 7.134 6.961 7.089 88,410 +0.05(+0.73%)
Aug 17, 2020 7.025 7.063 6.954 7.038 75,961 -0.01(-0.09%)
Aug 14, 2020 7.025 7.108 6.928 7.044 77,257 +0.04(+0.55%)
Aug 13, 2020 6.883 7.012 6.864 7.006 111,268 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.909 6.954 125,536 -0.10(-1.46%)
Aug 11, 2020 7.314 7.353 7.031 7.057 137,745 -0.19(-2.66%)
Aug 10, 2020 7.121 7.295 7.121 7.250 130,731 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,502 -0.01(-0.09%)
Aug 06, 2020 7.237 7.237 6.989 7.076 121,616 -0.14(-1.87%)
Aug 05, 2020 7.186 7.237 7.047 7.211 197,854 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,852 -0.06(-0.90%)
Aug 03, 2020 7.141 7.160 7.044 7.134 154,877 +0.03(+0.36%)
Jul 31, 2020 7.237 7.237 6.948 7.108 114,098 -0.10(-1.34%)
Jul 30, 2020 7.063 7.231 6.967 7.205 134,726 +0.12(+1.63%)
Jul 29, 2020 7.012 7.089 6.954 7.089 72,818 +0.12(+1.66%)
Jul 28, 2020 6.748 7.009 6.748 6.973 105,740 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.677 6.806 52,417 +0.10(+1.44%)
Jul 24, 2020 6.800 6.851 6.639 6.710 85,029 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.793 6.813 82,598 -0.08(-1.12%)
Jul 22, 2020 6.928 6.961 6.838 6.890 113,245 -0.02(-0.28%)
Jul 21, 2020 6.716 6.909 6.716 6.909 127,112 +0.19(+2.87%)
Jul 20, 2020 6.716 6.723 6.568 6.716 96,065 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.671 114,254 -0.01(-0.19%)
Jul 16, 2020 6.542 6.755 6.542 6.684 118,483 +0.09(+1.37%)
Jul 15, 2020 6.504 6.703 6.504 6.594 198,541 +0.19(+3.02%)
Jul 14, 2020 6.253 6.439 6.238 6.401 92,325 +0.15(+2.37%)
Jul 13, 2020 6.375 6.375 6.195 6.253 123,037 -0.06(-1.02%)
Jul 10, 2020 6.195 6.337 6.195 6.317 152,028 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.008 6.227 373,594 -0.23(-3.59%)
Jul 08, 2020 6.356 6.497 6.272 6.459 179,750 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.362 132,382 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.349 6.542 174,560 +0.10(+1.60%)
Jul 02, 2020 6.530 6.613 6.439 6.439 201,460 -0.08(-1.28%)
Jul 01, 2020 6.697 6.710 6.472 6.523 176,458 -0.10(-1.55%)
Jun 30, 2020 6.549 6.723 6.407 6.626 399,443 +0.12(+1.78%)
Jun 29, 2020 6.292 6.547 6.221 6.510 177,972 +0.21(+3.27%)
Jun 26, 2020 6.479 6.536 6.254 6.304 1,721,847 -0.23(-3.54%)
Jun 25, 2020 6.323 6.551 6.323 6.536 209,731 +0.18(+2.75%)
Jun 24, 2020 6.448 6.501 6.254 6.361 189,321 -0.09(-1.36%)
Jun 23, 2020 6.492 6.555 6.423 6.448 355,959 +0.01(+0.19%)
Jun 22, 2020 6.567 6.567 6.379 6.436 274,307 -0.07(-1.06%)
Jun 19, 2020 6.505 6.655 6.454 6.505 228,161 +0.06(+0.97%)
Jun 18, 2020 6.636 6.748 6.436 6.442 301,483 -0.23(-3.47%)
Jun 17, 2020 6.786 6.817 6.630 6.673 192,879 -0.09(-1.39%)
Jun 16, 2020 6.805 6.892 6.598 6.767 167,659 +0.19(+2.85%)
Jun 15, 2020 6.498 6.673 6.223 6.580 134,294 +0.03(+0.48%)
Jun 12, 2020 6.304 6.567 6.301 6.548 190,428 +0.40(+6.51%)
Jun 11, 2020 6.386 6.398 6.079 6.148 294,338 -0.40(-6.11%)
Jun 10, 2020 6.630 6.708 6.323 6.548 161,646 -0.11(-1.69%)
Jun 09, 2020 6.798 6.811 6.536 6.661 203,129 -0.24(-3.53%)
Jun 08, 2020 6.479 6.955 6.461 6.905 326,882 +0.51(+8.02%)
Jun 05, 2020 6.717 6.949 6.354 6.392 445,131 -0.11(-1.73%)
Jun 04, 2020 6.129 6.561 6.129 6.505 283,549 +0.34(+5.58%)
Jun 03, 2020 6.017 6.286 6.017 6.161 213,426 +0.14(+2.39%)
Jun 02, 2020 6.148 6.204 6.004 6.017 245,329 -0.06(-0.93%)
Jun 01, 2020 5.973 6.167 5.948 6.073 160,784 +0.15(+2.53%)
May 29, 2020 5.973 6.085 5.898 5.923 220,966 -0.12(-1.97%)
May 28, 2020 6.154 6.154 6.004 6.042 333,557 -0.04(-0.72%)
May 27, 2020 6.098 6.123 5.985 6.085 175,991 +0.05(+0.83%)
May 26, 2020 6.167 6.167 5.998 6.035 175,895 +0.09(+1.47%)
May 22, 2020 5.917 5.985 5.817 5.948 145,019 +0.01(+0.11%)
May 21, 2020 5.942 5.973 5.823 5.942 303,055 -0.03(-0.52%)
May 20, 2020 5.817 6.054 5.817 5.973 239,785 +0.19(+3.24%)
May 19, 2020 5.842 5.910 5.716 5.785 73,248 -0.03(-0.43%)
May 18, 2020 6.023 6.023 5.682 5.810 137,443 +0.12(+2.09%)
May 15, 2020 5.685 5.798 5.579 5.691 92,256 +0.03(+0.44%)
May 14, 2020 5.397 5.666 5.310 5.666 158,376 +0.14(+2.60%)
May 13, 2020 5.535 5.641 5.247 5.523 277,203 +0.08(+1.49%)
May 12, 2020 5.704 5.785 5.423 5.441 105,232 -0.10(-1.81%)
May 11, 2020 5.723 5.723 5.416 5.541 123,640 -0.14(-2.42%)
May 08, 2020 5.641 5.679 5.553 5.679 131,908 +0.13(+2.25%)
May 07, 2020 5.573 5.648 5.498 5.554 140,983 +0.00(+0.00%)
May 06, 2020 5.710 5.716 5.404 5.554 182,422 -0.08(-1.44%)
May 05, 2020 5.535 5.779 5.535 5.635 112,203 +0.11(+2.04%)
May 04, 2020 5.516 5.548 5.329 5.523 70,041 +0.01(+0.11%)
May 01, 2020 5.391 5.704 5.391 5.516 100,410 -0.06(-1.12%)
Apr 30, 2020 5.660 5.741 5.441 5.579 109,632 -0.14(-2.51%)
Apr 29, 2020 5.610 5.798 5.535 5.723 167,108 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.316 259,042 +0.18(+3.41%)
Apr 27, 2020 5.191 5.254 5.079 5.141 85,388 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.072 93,375 -0.03(-0.61%)
Apr 23, 2020 5.053 5.285 5.053 5.104 109,815 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.003 98,347 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,932 +0.32(+6.69%)
Apr 20, 2020 4.978 5.014 4.666 4.766 133,019 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.147 115,280 +0.38(+7.86%)
Apr 16, 2020 4.997 5.185 4.673 4.772 145,830 -0.21(-4.15%)
Apr 15, 2020 4.878 5.110 4.847 4.978 143,551 -0.17(-3.28%)
Apr 14, 2020 5.316 5.491 5.097 5.147 138,633 -0.09(-1.67%)
Apr 13, 2020 5.316 5.342 4.814 5.235 143,623 -0.15(-2.79%)
Apr 09, 2020 5.241 5.710 5.172 5.385 301,071 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,363 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.402 166,993 +0.34(+11.25%)
Apr 06, 2020 2.652 3.108 2.652 3.058 101,486 +0.54(+21.34%)
Apr 03, 2020 2.814 2.814 2.445 2.521 170,601 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.814 2.839 135,645 -0.16(-5.42%)
Apr 01, 2020 3.158 3.277 2.877 3.002 65,415 -0.31(-9.43%)
Mar 31, 2020 3.315 3.515 3.158 3.315 149,947 -0.11(-3.11%)
Mar 30, 2020 3.678 3.678 3.108 3.421 107,125 -0.26(-6.97%)
Mar 27, 2020 3.821 3.873 3.582 3.678 161,975 -0.16(-4.05%)
Mar 26, 2020 3.158 3.928 3.125 3.833 252,720 +0.91(+31.29%)
Mar 25, 2020 2.543 3.307 2.536 2.919 240,482 +0.54(+22.86%)
Mar 24, 2020 2.495 2.535 2.328 2.376 314,771 -0.01(-0.25%)
Mar 23, 2020 2.806 2.866 2.298 2.382 351,516 -0.53(-18.24%)
Mar 20, 2020 2.985 3.463 2.836 2.913 211,221 -0.10(-3.17%)
Mar 19, 2020 2.430 3.060 2.388 3.009 322,468 +0.58(+23.83%)
Mar 18, 2020 4.042 4.112 1.612 2.430 488,581 -1.74(-41.69%)
Mar 17, 2020 4.227 4.253 4.113 4.167 171,077 -0.05(-1.27%)
Mar 16, 2020 4.633 4.752 4.209 4.221 183,253 -0.67(-13.68%)
Mar 13, 2020 4.907 5.095 4.651 4.889 146,565 +0.18(+3.80%)
Mar 12, 2020 5.516 5.516 4.585 4.710 298,909 -1.08(-18.66%)
Mar 11, 2020 6.042 6.073 5.791 5.791 70,381 -0.35(-5.64%)
Mar 10, 2020 6.233 6.233 5.904 6.137 141,841 +0.08(+1.38%)
Mar 09, 2020 6.322 6.322 4.567 6.054 176,395 -0.45(-6.97%)
Mar 06, 2020 6.567 6.567 6.328 6.507 111,724 -0.10(-1.45%)
Mar 05, 2020 6.579 6.621 6.525 6.603 37,632 -0.05(-0.81%)
Mar 04, 2020 6.597 6.704 6.597 6.657 43,937 +0.12(+1.83%)
Mar 03, 2020 6.710 6.785 6.525 6.537 101,449 -0.14(-2.06%)
Mar 02, 2020 6.489 6.675 6.460 6.675 104,217 +0.17(+2.66%)
Feb 28, 2020 6.573 6.573 6.421 6.501 147,570 -0.14(-2.16%)
Feb 27, 2020 6.782 6.782 6.621 6.645 123,056 -0.21(-3.05%)
Feb 26, 2020 6.760 6.937 6.760 6.854 79,763 +0.01(+0.17%)
Feb 25, 2020 6.961 6.973 6.821 6.842 136,653 -0.15(-2.13%)
Feb 24, 2020 6.967 7.003 6.901 6.991 85,300 -0.02(-0.26%)
Feb 21, 2020 7.074 7.086 6.961 7.009 37,688 -0.07(-1.01%)
Feb 20, 2020 7.045 7.092 7.033 7.080 42,679 +0.05(+0.76%)
Feb 19, 2020 6.985 7.051 6.925 7.027 85,083 +0.04(+0.60%)
Feb 18, 2020 6.961 6.985 6.938 6.985 79,190 +0.02(+0.34%)
Feb 14, 2020 6.866 6.979 6.847 6.961 80,903 +0.11(+1.66%)
Feb 13, 2020 6.812 6.866 6.800 6.848 40,105 +0.04(+0.53%)
Feb 12, 2020 6.680 6.830 6.679 6.812 112,074 +0.13(+1.97%)
Feb 11, 2020 6.627 6.686 6.585 6.680 65,311 +0.07(+1.08%)
Feb 10, 2020 6.615 6.615 6.555 6.609 25,656 +0.03(+0.45%)
Feb 07, 2020 6.543 6.621 6.543 6.579 42,043 +0.02(+0.36%)
Feb 06, 2020 6.537 6.567 6.489 6.555 87,042 +0.02(+0.27%)
Feb 05, 2020 6.472 6.552 6.472 6.537 75,481 +0.05(+0.83%)
Feb 04, 2020 6.442 6.501 6.376 6.483 87,175 +0.04(+0.56%)
Feb 03, 2020 6.328 6.472 6.239 6.448 74,228 +0.02(+0.37%)
Jan 31, 2020 6.472 6.501 6.388 6.424 97,486 -0.07(-1.10%)
Jan 30, 2020 6.501 6.501 6.472 6.495 193,762 -0.01(-0.09%)
Jan 29, 2020 6.513 6.513 6.472 6.501 78,512 +0.01(+0.09%)
Jan 28, 2020 6.472 6.525 6.460 6.495 43,515 +0.04(+0.55%)
Jan 27, 2020 6.537 6.537 6.454 6.460 41,775 -0.05(-0.82%)
Jan 24, 2020 6.478 6.537 6.442 6.513 96,481 +0.01(+0.18%)
Jan 23, 2020 6.519 6.575 6.495 6.501 125,737 -0.04(-0.55%)
Jan 22, 2020 6.567 6.567 6.501 6.537 60,465 -0.03(-0.45%)
Jan 21, 2020 6.543 6.573 6.519 6.567 68,448 +0.05(+0.82%)
Jan 17, 2020 6.507 6.531 6.460 6.513 50,753 +0.02(+0.37%)
Jan 16, 2020 6.483 6.579 6.227 6.489 166,528 +0.02(+0.28%)
Jan 15, 2020 6.454 6.555 6.454 6.472 57,121 +0.00(+0.00%)
Jan 14, 2020 6.507 6.555 6.072 6.472 278,586 -0.04(-0.64%)
Jan 13, 2020 6.513 6.534 6.483 6.513 51,482 +0.05(+0.83%)
Jan 10, 2020 6.406 6.504 6.406 6.460 80,736 +0.01(+0.19%)
Jan 09, 2020 6.501 6.519 6.442 6.448 97,627 -0.04(-0.55%)
Jan 08, 2020 6.549 6.579 6.483 6.483 45,508 -0.08(-1.27%)
Jan 07, 2020 6.585 6.585 6.549 6.567 40,738 -0.02(-0.27%)
Jan 06, 2020 6.543 6.621 6.525 6.585 33,689 +0.04(+0.64%)
Jan 03, 2020 6.489 6.591 6.478 6.543 50,418 +0.07(+1.01%)
Jan 02, 2020 6.532 6.539 6.472 6.478 77,979 +0.00(+0.00%)
Dec 31, 2019 6.603 6.621 6.400 6.478 156,950 -0.11(-1.72%)
Dec 30, 2019 6.704 6.704 6.579 6.591 38,085 -0.04(-0.54%)
Dec 27, 2019 6.621 6.638 6.603 6.627 80,197 +0.02(+0.35%)
Dec 26, 2019 6.598 6.603 6.592 6.603 19,103 +0.02(+0.35%)
Dec 24, 2019 6.609 6.621 6.557 6.580 18,374 +0.01(+0.18%)
Dec 23, 2019 6.633 6.633 6.507 6.569 72,040 -0.06(-0.88%)
Dec 20, 2019 6.493 6.627 6.466 6.627 97,541 +0.15(+2.34%)
Dec 19, 2019 6.382 6.487 6.382 6.475 36,523 +0.09(+1.46%)
Dec 18, 2019 6.464 6.496 6.371 6.382 93,291 -0.08(-1.26%)
Dec 17, 2019 6.510 6.574 6.266 6.464 158,936 -0.02(-0.36%)
Dec 16, 2019 6.545 6.569 6.470 6.487 60,115 -0.06(-0.98%)
Dec 13, 2019 6.516 6.574 6.493 6.551 40,184 +0.02(+0.27%)
Dec 12, 2019 6.510 6.563 6.493 6.534 65,158 +0.01(+0.09%)
Dec 11, 2019 6.539 6.545 6.499 6.528 61,466 +0.00(+0.00%)
Dec 10, 2019 6.522 6.551 6.504 6.528 23,883 -0.02(-0.27%)
Dec 09, 2019 6.534 6.551 6.522 6.545 27,885 +0.01(+0.18%)
Dec 06, 2019 6.493 6.557 6.487 6.534 30,052 +0.03(+0.45%)
Dec 05, 2019 6.499 6.545 6.475 6.504 35,862 -0.03(-0.45%)
Dec 04, 2019 6.510 6.551 6.504 6.534 48,315 +0.02(+0.27%)
Dec 03, 2019 6.551 6.551 6.458 6.516 38,249 -0.03(-0.53%)
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.