Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2017
6.450
6.526
6.450
6.508
158,696
+0.05(+0.76%)
Aug 30, 2017
6.437
6.481
6.437
6.459
102,691
+0.02(+0.35%)
Aug 29, 2017
6.486
6.530
6.432
6.437
159,400
-0.07(-1.03%)
Aug 28, 2017
6.517
6.530
6.423
6.503
219,178
-0.01(-0.20%)
Aug 25, 2017
6.517
6.517
6.472
6.517
168,217
+0.01(+0.14%)
Aug 24, 2017
6.512
6.530
6.490
6.508
205,193
+0.02(+0.27%)
Aug 23, 2017
6.486
6.557
6.486
6.490
99,647
-0.01(-0.21%)
Aug 22, 2017
6.495
6.539
6.459
6.503
191,561
+0.01(+0.21%)
Aug 21, 2017
6.495
6.517
6.437
6.490
107,472
-0.01(-0.14%)
Aug 18, 2017
6.450
6.530
6.397
6.499
173,376
+0.05(+0.76%)
Aug 17, 2017
6.486
6.535
6.437
6.450
131,924
-0.05(-0.75%)
Aug 16, 2017
6.521
6.557
6.468
6.499
138,848
-0.02(-0.34%)
Aug 15, 2017
6.463
6.552
6.370
6.521
250,086
+0.08(+1.17%)
Aug 14, 2017
6.352
6.494
6.339
6.446
230,760
+0.12(+1.83%)
Aug 11, 2017
6.228
6.361
5.979
6.330
635,708
+0.07(+1.14%)
Aug 10, 2017
6.383
6.383
6.232
6.259
462,129
-0.11(-1.68%)
Aug 09, 2017
6.379
6.397
6.321
6.366
170,838
-0.02(-0.28%)
Aug 08, 2017
6.370
6.446
6.339
6.383
301,917
+0.01(+0.21%)
Aug 07, 2017
6.468
6.468
6.339
6.370
356,098
-0.09(-1.45%)
Aug 04, 2017
6.495
6.499
6.450
6.463
226,540
-0.02(-0.34%)
Aug 03, 2017
6.561
6.561
6.468
6.486
580,728
-0.04(-0.68%)
Aug 02, 2017
6.543
6.570
6.495
6.530
558,027
-0.08(-1.21%)
Aug 01, 2017
6.583
6.615
6.557
6.610
235,321
+0.01(+0.20%)
Jul 31, 2017
6.561
6.601
6.530
6.597
153,717
+0.04(+0.54%)
Jul 28, 2017
6.557
6.583
6.521
6.561
232,543
+0.01(+0.20%)
Jul 27, 2017
6.543
6.583
6.508
6.548
197,174
+0.01(+0.14%)
Jul 26, 2017
6.539
6.576
6.526
6.539
208,428
+0.01(+0.20%)
Jul 25, 2017
6.583
6.601
6.495
6.526
253,339
-0.07(-1.01%)
Jul 24, 2017
6.619
6.619
6.570
6.592
526,372
-0.03(-0.40%)
Jul 21, 2017
6.526
6.659
6.495
6.619
451,354
+0.11(+1.71%)
Jul 20, 2017
6.530
6.539
6.495
6.508
186,024
+0.00(+0.00%)
Jul 19, 2017
6.508
6.535
6.463
6.508
297,262
+0.01(+0.14%)
Jul 18, 2017
6.650
6.650
6.472
6.499
393,919
-0.15(-2.27%)
Jul 17, 2017
6.566
6.650
6.566
6.650
309,918
+0.08(+1.29%)
Jul 14, 2017
6.548
6.592
6.543
6.566
201,477
+0.03(+0.48%)
Jul 13, 2017
6.615
6.615
6.495
6.535
194,198
-0.08(-1.21%)
Jul 12, 2017
6.583
6.641
6.566
6.615
203,763
+0.04(+0.68%)
Jul 11, 2017
6.557
6.606
6.450
6.570
421,727
+0.01(+0.20%)
Jul 10, 2017
6.557
6.557
6.486
6.557
373,448
+0.02(+0.34%)
Jul 07, 2017
6.517
6.557
6.472
6.535
219,812
-0.03(-0.41%)
Jul 06, 2017
6.557
6.561
6.477
6.561
1,685,630
+0.00(+0.00%)
Jul 05, 2017
6.592
6.592
6.517
6.561
282,362
-0.02(-0.34%)
Jul 03, 2017
6.499
6.597
6.481
6.583
232,095
+0.06(+0.96%)
Jun 30, 2017
6.592
6.592
6.468
6.521
308,913
-0.05(-0.81%)
Jun 29, 2017
6.579
6.615
6.486
6.575
539,478
-0.04(-0.54%)
Jun 28, 2017
6.672
6.690
6.566
6.610
424,162
-0.06(-0.93%)
Jun 27, 2017
6.724
6.724
6.625
6.672
624,946
-0.05(-0.77%)
Jun 26, 2017
6.781
6.798
6.720
6.724
738,495
-0.06(-0.83%)
Jun 23, 2017
6.603
6.820
6.599
6.781
2,781,319
+0.18(+2.76%)
Jun 22, 2017
6.577
6.625
6.573
6.599
260,496
+0.02(+0.33%)
Jun 21, 2017
6.646
6.664
6.547
6.577
331,638
-0.06(-0.91%)
Jun 20, 2017
6.672
6.672
6.586
6.638
203,427
-0.01(-0.20%)
Jun 19, 2017
6.672
6.742
6.586
6.651
492,810
+0.00(+0.00%)
Jun 16, 2017
6.529
6.655
6.517
6.651
1,099,690
+0.13(+2.06%)
Jun 15, 2017
6.378
6.516
6.378
6.516
478,321
+0.08(+1.21%)
Jun 14, 2017
6.425
6.443
6.382
6.438
432,348
+0.05(+0.81%)
Jun 13, 2017
6.386
6.421
6.343
6.386
299,947
-0.01(-0.14%)
Jun 12, 2017
6.356
6.417
6.347
6.395
359,011
+0.04(+0.61%)
Jun 09, 2017
6.308
6.369
6.308
6.356
247,433
+0.03(+0.55%)
Jun 08, 2017
6.313
6.365
6.308
6.321
308,138
+0.01(+0.14%)
Jun 07, 2017
6.326
6.334
6.291
6.313
170,579
+0.01(+0.21%)
Jun 06, 2017
6.334
6.347
6.287
6.300
251,678
-0.03(-0.48%)
Jun 05, 2017
6.347
6.352
6.282
6.330
350,785
-0.01(-0.20%)
Jun 02, 2017
6.326
6.347
6.287
6.343
451,652
+0.03(+0.55%)
Jun 01, 2017
6.231
6.313
6.192
6.308
407,477
+0.07(+1.18%)
May 31, 2017
6.278
6.278
6.153
6.235
422,260
-0.04(-0.62%)
May 30, 2017
6.300
6.313
6.218
6.274
493,327
-0.03(-0.41%)
May 26, 2017
6.308
6.313
6.244
6.300
297,385
+0.02(+0.28%)
May 25, 2017
6.300
6.308
6.244
6.282
385,581
+0.00(+0.00%)
May 24, 2017
6.282
6.308
6.261
6.282
693,696
+0.00(+0.00%)
May 23, 2017
6.274
6.282
6.226
6.282
308,632
+0.03(+0.49%)
May 22, 2017
6.252
6.282
6.209
6.252
354,582
+0.06(+0.91%)
May 19, 2017
6.196
6.265
6.127
6.196
854,917
+0.00(+0.07%)
May 18, 2017
6.239
6.282
6.192
6.192
374,724
-0.05(-0.83%)
May 17, 2017
6.144
6.252
6.140
6.244
755,394
+0.11(+1.77%)
May 16, 2017
6.196
6.261
6.044
6.135
1,054,024
-0.10(-1.60%)
May 15, 2017
6.282
6.282
6.196
6.235
469,890
+0.00(+0.07%)
May 12, 2017
6.248
6.282
6.209
6.231
625,758
-0.02(-0.28%)
May 11, 2017
6.261
6.282
6.205
6.248
918,482
-0.03(-0.55%)
May 10, 2017
6.187
6.295
6.153
6.282
4,015,441
-0.36(-5.35%)
May 09, 2017
6.798
6.798
6.606
6.638
114,142
-0.13(-1.86%)
May 08, 2017
6.668
6.781
6.642
6.763
193,899
+0.12(+1.83%)
May 05, 2017
6.477
6.642
6.439
6.642
148,868
+0.14(+2.20%)
May 04, 2017
6.603
6.616
6.464
6.499
153,777
-0.10(-1.57%)
May 03, 2017
6.369
6.616
6.369
6.603
174,916
+0.04(+0.66%)
May 02, 2017
6.612
6.612
6.511
6.560
96,982
-0.02(-0.26%)
May 01, 2017
6.551
6.609
6.547
6.577
52,400
+0.03(+0.53%)
Apr 28, 2017
6.668
6.668
6.542
6.542
62,842
-0.12(-1.76%)
Apr 27, 2017
6.711
6.711
6.603
6.659
131,380
-0.00(-0.06%)
Apr 26, 2017
6.620
6.707
6.573
6.664
177,055
+0.05(+0.79%)
Apr 25, 2017
6.560
6.616
6.547
6.612
129,626
+0.05(+0.79%)
Apr 24, 2017
6.551
6.560
6.473
6.560
72,071
+0.03(+0.46%)
Apr 21, 2017
6.464
6.534
6.430
6.529
114,896
+0.06(+0.87%)
Apr 20, 2017
6.456
6.508
6.429
6.473
121,806
+0.00(+0.07%)
Apr 19, 2017
6.482
6.495
6.434
6.469
106,082
-0.01(-0.13%)
Apr 18, 2017
6.404
6.477
6.386
6.477
89,478
+0.04(+0.61%)
Apr 17, 2017
6.378
6.447
6.378
6.438
78,026
+0.07(+1.09%)
Apr 13, 2017
6.378
6.397
6.369
6.369
49,141
+0.01(+0.14%)
Apr 12, 2017
6.408
6.430
6.239
6.360
132,550
-0.05(-0.81%)
Apr 11, 2017
6.373
6.434
6.365
6.412
78,462
+0.06(+1.02%)
Apr 10, 2017
6.347
6.395
6.326
6.347
453,274
-0.01(-0.14%)
Apr 07, 2017
6.391
6.404
6.352
6.356
37,606
-0.03(-0.54%)
Apr 06, 2017
6.347
6.391
6.334
6.391
25,898
+0.04(+0.68%)
Apr 05, 2017
6.373
6.399
6.347
6.347
127,553
-0.03(-0.41%)
Apr 04, 2017
6.378
6.399
6.343
6.373
35,635
+0.00(+0.00%)
Apr 03, 2017
6.347
6.378
6.326
6.373
113,692
+0.02(+0.34%)
Mar 31, 2017
6.285
6.352
6.278
6.352
75,035
+0.06(+0.89%)
Mar 30, 2017
6.330
6.341
6.252
6.295
64,160
-0.03(-0.55%)
Mar 29, 2017
6.239
6.334
6.109
6.330
170,459
+0.10(+1.53%)
Mar 28, 2017
6.231
6.247
6.186
6.235
105,195
+0.01(+0.14%)
Mar 27, 2017
6.129
6.239
6.121
6.226
79,550
+0.06(+1.03%)
Mar 24, 2017
6.210
6.218
6.155
6.163
76,841
-0.03(-0.54%)
Mar 23, 2017
6.129
6.256
6.129
6.197
149,282
+0.08(+1.24%)
Mar 22, 2017
6.142
6.151
6.045
6.121
88,405
+0.03(+0.42%)
Mar 21, 2017
6.138
6.151
6.092
6.096
98,430
-0.02(-0.34%)
Mar 20, 2017
6.188
6.188
6.054
6.117
68,104
-0.04(-0.62%)
Mar 17, 2017
6.075
6.163
6.024
6.155
173,226
+0.10(+1.60%)
Mar 16, 2017
6.003
6.070
5.987
6.058
65,699
+0.04(+0.70%)
Mar 15, 2017
5.919
6.049
5.919
6.016
36,346
+0.11(+1.78%)
Mar 14, 2017
5.923
5.944
5.906
5.910
31,808
-0.05(-0.92%)
Mar 13, 2017
5.952
6.011
5.902
5.965
54,355
+0.05(+0.78%)
Mar 10, 2017
5.889
5.952
5.881
5.919
77,448
+0.11(+1.81%)
Mar 09, 2017
5.843
5.923
5.775
5.813
147,915
-0.08(-1.36%)
Mar 08, 2017
6.028
6.028
5.893
5.893
122,253
-0.12(-2.03%)
Mar 07, 2017
6.066
6.066
6.016
6.016
84,142
-0.01(-0.14%)
Mar 06, 2017
6.108
6.108
6.024
6.024
79,718
-0.08(-1.24%)
Mar 03, 2017
6.062
6.104
6.011
6.100
64,337
-0.00(-0.07%)
Mar 02, 2017
6.184
6.184
6.079
6.104
163,405
-0.08(-1.23%)
Mar 01, 2017
6.151
6.239
6.117
6.180
115,312
+0.03(+0.48%)
Feb 28, 2017
6.125
6.167
6.121
6.151
54,493
+0.01(+0.21%)
Feb 27, 2017
6.159
6.167
6.129
6.138
74,125
-0.02(-0.34%)
Feb 24, 2017
6.113
6.167
6.092
6.159
88,595
+0.02(+0.27%)
Feb 23, 2017
6.100
6.155
6.083
6.142
117,907
+0.05(+0.76%)
Feb 22, 2017
6.117
6.125
6.083
6.096
79,445
-0.04(-0.62%)
Feb 21, 2017
6.062
6.151
6.062
6.134
93,787
+0.07(+1.18%)
Feb 17, 2017
6.062
6.062
6.062
0
-0.00(-0.07%)
Feb 16, 2017
5.885
6.079
5.885
6.066
184,973
+0.17(+2.86%)
Feb 15, 2017
5.931
5.940
5.847
5.898
74,464
-0.03(-0.43%)
Feb 14, 2017
5.919
5.923
5.864
5.923
72,884
+0.00(+0.07%)
Feb 13, 2017
5.906
5.923
5.860
5.919
97,818
+0.03(+0.57%)
Feb 10, 2017
5.586
5.889
5.586
5.885
246,860
+0.32(+5.84%)
Feb 09, 2017
5.493
5.560
5.489
5.560
58,874
+0.07(+1.31%)
Feb 08, 2017
5.501
5.514
5.480
5.489
30,164
-0.01(-0.23%)
Feb 07, 2017
5.535
5.550
5.493
5.501
23,505
-0.01(-0.15%)
Feb 06, 2017
5.514
5.535
5.493
5.510
68,123
+0.02(+0.31%)
Feb 03, 2017
5.472
5.518
5.472
5.493
35,217
+0.03(+0.46%)
Feb 02, 2017
5.472
5.489
5.455
5.468
33,803
-0.00(-0.08%)
Feb 01, 2017
5.510
5.522
5.463
5.472
54,163
-0.02(-0.38%)
Jan 31, 2017
5.484
5.501
5.397
5.493
55,959
+0.00(+0.00%)
Jan 30, 2017
5.543
5.543
5.480
5.493
97,697
-0.04(-0.69%)
Jan 27, 2017
5.520
5.539
5.510
5.531
30,301
-0.02(-0.30%)
Jan 26, 2017
5.586
5.586
5.480
5.548
68,507
-0.02(-0.30%)
Jan 25, 2017
5.607
5.607
5.543
5.565
42,608
-0.02(-0.38%)
Jan 24, 2017
5.611
5.611
5.543
5.586
24,921
-0.01(-0.15%)
Jan 23, 2017
5.543
5.603
5.531
5.594
70,929
+0.03(+0.61%)
Jan 20, 2017
5.501
5.565
5.489
5.560
25,012
+0.07(+1.31%)
Jan 19, 2017
5.518
5.518
5.480
5.489
41,550
-0.03(-0.53%)
Jan 18, 2017
5.527
5.581
5.480
5.518
39,152
+0.00(+0.08%)
Jan 17, 2017
5.531
5.554
5.506
5.514
65,170
+0.01(+0.15%)
Jan 13, 2017
5.506
5.506
5.506
0
+0.03(+0.54%)
Jan 12, 2017
5.573
5.573
5.468
5.476
45,680
-0.07(-1.22%)
Jan 11, 2017
5.552
5.607
5.522
5.543
75,130
+0.00(+0.00%)
Jan 10, 2017
5.543
5.565
5.531
5.543
57,928
-0.03(-0.45%)
Jan 09, 2017
5.573
5.603
5.556
5.569
54,464
-0.01(-0.15%)
Jan 06, 2017
5.624
5.628
5.569
5.577
45,500
-0.05(-0.82%)
Jan 05, 2017
5.598
5.628
5.585
5.624
60,229
+0.01(+0.23%)
Jan 04, 2017
5.586
5.653
5.552
5.611
90,834
+0.06(+1.06%)
Jan 03, 2017
5.480
5.556
5.476
5.552
98,736
+0.07(+1.23%)
Dec 30, 2016
5.484
5.484
5.484
0
-0.07(-1.21%)
Dec 29, 2016
5.493
5.565
5.489
5.552
66,942
+0.06(+1.07%)
Dec 28, 2016
5.438
5.517
5.425
5.493
129,749
+0.00(+0.08%)
Dec 27, 2016
5.460
5.512
5.407
5.489
179,284
+0.05(+0.98%)
Dec 23, 2016
5.436
5.436
5.436
0
-0.04(-0.82%)
Dec 22, 2016
5.489
5.517
5.440
5.481
55,521
-0.01(-0.15%)
Dec 21, 2016
5.561
5.561
5.481
5.489
73,803
-0.03(-0.52%)
Dec 20, 2016
5.570
5.628
5.485
5.517
68,534
-0.09(-1.53%)
Dec 19, 2016
5.521
5.607
5.509
5.603
47,135
+0.09(+1.56%)
Dec 16, 2016
5.341
5.538
5.341
5.517
140,577
+0.18(+3.45%)
Dec 15, 2016
5.423
5.431
5.317
5.333
150,124
-0.13(-2.32%)
Dec 14, 2016
5.464
5.554
5.423
5.460
95,674
-0.03(-0.60%)
Dec 13, 2016
5.587
5.604
5.452
5.493
54,903
-0.11(-1.97%)
Dec 12, 2016
5.660
5.685
5.587
5.603
42,536
-0.09(-1.58%)
Dec 09, 2016
5.640
5.693
5.624
5.693
65,089
+0.03(+0.58%)
Dec 08, 2016
5.530
5.685
5.530
5.660
87,549
+0.09(+1.62%)
Dec 07, 2016
5.530
5.693
5.530
5.570
244,500
+0.00(+0.00%)
Dec 06, 2016
5.505
5.615
5.497
5.570
114,334
+0.03(+0.59%)
Dec 05, 2016
5.354
5.538
5.354
5.538
59,314
+0.20(+3.83%)
Dec 02, 2016
5.362
5.425
5.301
5.333
111,019
-0.02(-0.31%)
Dec 01, 2016
5.440
5.497
5.235
5.350
190,578
-0.12(-2.17%)
Nov 30, 2016
5.558
5.558
5.446
5.468
106,446
-0.11(-2.05%)
Nov 29, 2016
5.476
5.603
5.476
5.583
126,990
+0.09(+1.56%)
Nov 28, 2016
5.440
5.517
5.440
5.497
113,119
+0.00(+0.07%)
Nov 25, 2016
5.358
5.493
5.358
5.493
84,385
+0.13(+2.52%)
Nov 23, 2016
5.358
5.358
5.358
0
-0.11(-2.02%)
Nov 22, 2016
5.341
5.468
5.329
5.468
686,811
+0.13(+2.45%)
Nov 21, 2016
5.206
5.411
5.206
5.337
217,996
+0.11(+2.11%)
Nov 18, 2016
5.170
5.239
5.129
5.227
111,830
+0.04(+0.71%)
Nov 17, 2016
5.166
5.202
5.157
5.190
53,861
+0.04(+0.71%)
Nov 16, 2016
5.149
5.198
5.133
5.153
72,314
+0.02(+0.32%)
Nov 15, 2016
5.080
5.157
5.051
5.137
68,981
+0.06(+1.21%)
Nov 14, 2016
5.104
5.112
5.076
5.076
66,988
-0.02(-0.40%)
Nov 11, 2016
5.039
5.112
5.027
5.096
64,243
+0.03(+0.65%)
Nov 10, 2016
5.166
5.166
5.039
5.063
150,403
-0.10(-1.98%)
Nov 09, 2016
5.133
5.174
5.080
5.166
112,192
+0.01(+0.16%)
Nov 08, 2016
5.108
5.174
5.100
5.157
101,972
+0.06(+1.12%)
Nov 07, 2016
5.067
5.117
5.055
5.100
147,591
+0.04(+0.73%)
Nov 04, 2016
5.063
5.108
5.055
5.063
153,491
+0.00(+0.00%)
Nov 03, 2016
5.051
5.129
5.051
5.063
117,046
+0.02(+0.32%)
Nov 02, 2016
5.051
5.112
5.014
5.047
107,153
-0.00(-0.08%)
Nov 01, 2016
5.088
5.115
5.031
5.051
111,527
-0.09(-1.83%)
Oct 31, 2016
5.112
5.153
5.059
5.145
115,943
+0.03(+0.64%)
Oct 28, 2016
5.100
5.121
5.055
5.112
95,681
+0.01(+0.24%)
Oct 27, 2016
5.149
5.166
5.076
5.100
103,948
-0.04(-0.87%)
Oct 26, 2016
5.239
5.264
5.141
5.145
172,861
-0.09(-1.80%)
Oct 25, 2016
5.178
5.247
5.129
5.239
227,559
+0.06(+1.18%)
Oct 24, 2016
5.129
5.190
5.129
5.178
108,679
+0.06(+1.12%)
Oct 21, 2016
5.100
5.153
5.100
5.121
79,189
-0.02(-0.48%)
Oct 20, 2016
5.129
5.149
5.117
5.145
33,609
+0.02(+0.40%)
Oct 19, 2016
5.121
5.149
5.112
5.125
61,690
+0.02(+0.32%)
Oct 18, 2016
5.084
5.141
5.084
5.108
48,993
+0.02(+0.32%)
Oct 17, 2016
5.117
5.137
5.076
5.092
55,639
-0.02(-0.48%)
Oct 14, 2016
5.133
5.149
5.088
5.117
47,247
-0.02(-0.32%)
Oct 13, 2016
5.161
5.202
5.117
5.133
78,818
-0.04(-0.87%)
Oct 12, 2016
5.141
5.211
5.117
5.178
53,617
+0.05(+0.96%)
Oct 11, 2016
5.133
5.149
5.093
5.129
64,888
-0.01(-0.24%)
Oct 10, 2016
5.076
5.157
5.076
5.141
63,375
+0.04(+0.88%)
Oct 07, 2016
5.051
5.100
4.994
5.096
72,717
+0.08(+1.55%)
Oct 06, 2016
5.063
5.063
5.006
5.018
68,287
-0.03(-0.65%)
Oct 05, 2016
5.100
5.125
5.047
5.051
103,432
-0.04(-0.72%)
Oct 04, 2016
5.223
5.223
4.998
5.088
262,119
-0.14(-2.66%)
Oct 03, 2016
5.317
5.317
5.211
5.227
69,103
-0.08(-1.54%)
Sep 30, 2016
5.301
5.329
5.296
5.309
60,142
-0.00(-0.08%)
Sep 29, 2016
5.296
5.346
5.251
5.313
83,551
-0.01(-0.23%)
Sep 28, 2016
5.317
5.346
5.268
5.325
68,754
+0.02(+0.39%)
Sep 27, 2016
5.309
5.336
5.281
5.305
149,797
-0.00(-0.07%)
Sep 26, 2016
5.332
5.380
5.297
5.309
154,326
-0.03(-0.52%)
Sep 23, 2016
5.305
5.376
5.249
5.336
148,461
-0.01(-0.15%)
Sep 22, 2016
5.321
5.364
5.301
5.344
171,430
+0.04(+0.67%)
Sep 21, 2016
5.285
5.328
5.245
5.309
163,808
+0.04(+0.75%)
Sep 20, 2016
5.328
5.332
5.269
5.269
88,926
-0.03(-0.52%)
Sep 19, 2016
5.261
5.321
5.261
5.297
93,009
+0.04(+0.68%)
Sep 16, 2016
5.261
5.297
5.182
5.261
177,801
-0.03(-0.60%)
Sep 15, 2016
5.205
5.332
5.205
5.293
85,125
+0.03(+0.53%)
Sep 14, 2016
5.229
5.317
5.229
5.265
89,566
+0.03(+0.61%)
Sep 13, 2016
5.257
5.293
5.213
5.233
32,128
-0.04(-0.83%)
Sep 12, 2016
5.241
5.321
5.194
5.277
138,573
+0.04(+0.68%)
Sep 09, 2016
5.471
5.515
5.213
5.241
194,787
-0.27(-4.83%)
Sep 08, 2016
5.471
5.515
5.467
5.507
41,383
+0.02(+0.36%)
Sep 07, 2016
5.527
5.582
5.475
5.487
70,899
-0.04(-0.72%)
Sep 06, 2016
5.551
5.566
5.519
5.527
42,890
-0.03(-0.57%)
Sep 02, 2016
5.400
5.559
5.559
5.559
123,249
+0.17(+3.24%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.