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 )

7.200 +0.070 (+0.98%)
Official Closing Price Updated: 4:00 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, 2017 5.926 5.930 5.816 5.875 224,139 -0.05(-0.85%)
Nov 29, 2017 5.930 5.980 5.903 5.926 149,170 -0.00(-0.08%)
Nov 28, 2017 5.889 5.953 5.875 5.930 216,998 +0.05(+0.86%)
Nov 27, 2017 5.971 6.008 5.875 5.880 178,714 -0.10(-1.61%)
Nov 24, 2017 5.967 6.008 5.953 5.976 49,960 +0.02(+0.31%)
Nov 22, 2017 5.857 5.985 5.857 5.958 162,088 +0.09(+1.56%)
Nov 21, 2017 5.898 5.962 5.852 5.866 205,008 -0.03(-0.54%)
Nov 20, 2017 5.880 5.926 5.858 5.898 148,586 +0.02(+0.39%)
Nov 17, 2017 5.734 5.880 5.715 5.875 198,582 +0.13(+2.31%)
Nov 16, 2017 5.784 5.830 5.738 5.743 255,660 -0.04(-0.63%)
Nov 15, 2017 5.834 5.871 5.779 5.779 161,224 -0.06(-1.10%)
Nov 14, 2017 5.807 5.886 5.807 5.843 135,868 +0.02(+0.31%)
Nov 13, 2017 5.802 5.848 5.761 5.825 161,819 +0.00(+0.00%)
Nov 10, 2017 5.866 5.907 5.820 5.825 268,021 -0.05(-0.93%)
Nov 09, 2017 5.898 5.938 5.839 5.880 204,938 -0.03(-0.54%)
Nov 08, 2017 5.898 5.948 5.866 5.912 213,529 +0.01(+0.15%)
Nov 07, 2017 5.788 5.921 5.788 5.903 228,581 +0.09(+1.49%)
Nov 06, 2017 5.990 5.990 5.811 5.816 372,026 -0.14(-2.38%)
Nov 03, 2017 6.026 6.026 5.788 5.958 563,150 -0.11(-1.88%)
Nov 02, 2017 6.122 6.150 6.058 6.072 241,596 -0.06(-0.97%)
Nov 01, 2017 6.127 6.172 6.104 6.131 167,737 +0.01(+0.22%)
Oct 31, 2017 6.195 6.218 6.118 6.118 198,145 -0.07(-1.18%)
Oct 30, 2017 6.264 6.278 6.177 6.191 200,419 -0.08(-1.31%)
Oct 27, 2017 6.268 6.323 6.180 6.273 277,704 -0.01(-0.22%)
Oct 26, 2017 6.424 6.424 6.250 6.287 254,174 -0.11(-1.65%)
Oct 25, 2017 6.515 6.525 6.365 6.392 286,636 -0.10(-1.55%)
Oct 24, 2017 6.525 6.584 6.493 6.493 105,933 -0.04(-0.56%)
Oct 23, 2017 6.552 6.598 6.503 6.529 204,363 -0.02(-0.35%)
Oct 20, 2017 6.630 6.634 6.547 6.552 203,024 -0.05(-0.76%)
Oct 19, 2017 6.584 6.630 6.584 6.602 90,586 +0.02(+0.28%)
Oct 18, 2017 6.662 6.697 6.584 6.584 111,103 -0.05(-0.83%)
Oct 17, 2017 6.561 6.685 6.561 6.639 96,625 +0.06(+0.90%)
Oct 16, 2017 6.621 6.662 6.579 6.579 150,690 -0.03(-0.48%)
Oct 13, 2017 6.602 6.639 6.579 6.611 74,771 +0.02(+0.28%)
Oct 12, 2017 6.630 6.634 6.589 6.593 102,088 -0.04(-0.62%)
Oct 11, 2017 6.579 6.653 6.575 6.634 105,448 +0.05(+0.83%)
Oct 10, 2017 6.611 6.653 6.561 6.579 179,904 -0.02(-0.28%)
Oct 09, 2017 6.625 6.639 6.593 6.598 71,267 +0.01(+0.14%)
Oct 06, 2017 6.653 6.657 6.571 6.589 103,617 -0.08(-1.17%)
Oct 05, 2017 6.653 6.698 6.653 6.666 97,500 +0.03(+0.41%)
Oct 04, 2017 6.611 6.662 6.611 6.639 87,487 +0.03(+0.41%)
Oct 03, 2017 6.666 6.689 6.593 6.611 202,965 -0.06(-0.89%)
Oct 02, 2017 6.639 6.698 6.607 6.671 197,224 +0.03(+0.48%)
Sep 29, 2017 6.611 6.689 6.611 6.639 127,800 +0.03(+0.48%)
Sep 28, 2017 6.552 6.625 6.493 6.607 274,591 +0.04(+0.63%)
Sep 27, 2017 6.570 6.618 6.477 6.566 245,458 +0.00(+0.00%)
Sep 26, 2017 6.575 6.650 6.523 6.566 323,382 +0.02(+0.34%)
Sep 25, 2017 6.583 6.597 6.499 6.543 401,828 +0.00(+0.00%)
Sep 22, 2017 6.543 6.583 6.526 6.543 300,166 +0.02(+0.27%)
Sep 21, 2017 6.552 6.583 6.517 6.526 93,384 +0.00(+0.00%)
Sep 20, 2017 6.526 6.570 6.512 6.526 159,643 -0.00(-0.07%)
Sep 19, 2017 6.521 6.561 6.503 6.530 164,013 +0.04(+0.62%)
Sep 18, 2017 6.423 6.530 6.423 6.490 208,012 +0.07(+1.11%)
Sep 15, 2017 6.454 6.490 6.401 6.419 448,450 -0.02(-0.35%)
Sep 14, 2017 6.428 6.472 6.419 6.441 203,257 +0.01(+0.21%)
Sep 13, 2017 6.468 6.472 6.428 6.428 224,038 +0.00(+0.07%)
Sep 12, 2017 6.406 6.472 6.406 6.423 109,318 +0.00(+0.00%)
Sep 11, 2017 6.454 6.486 6.401 6.423 215,956 -0.01(-0.14%)
Sep 08, 2017 6.450 6.454 6.397 6.432 243,902 -0.03(-0.41%)
Sep 07, 2017 6.481 6.490 6.450 6.459 123,636 -0.01(-0.21%)
Sep 06, 2017 6.459 6.512 6.454 6.472 127,309 +0.00(+0.00%)
Sep 05, 2017 6.530 6.548 6.455 6.472 160,117 -0.07(-1.09%)
Sep 01, 2017 6.526 6.554 6.503 6.543 139,057 +0.04(+0.55%)
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%)
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.