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 )

7.030 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 3.315 3.515 3.159 3.315 149,934 -0.11(-3.11%)
Mar 30, 2020 3.678 3.678 3.109 3.421 107,116 -0.26(-6.97%)
Mar 27, 2020 3.821 3.873 3.582 3.678 161,961 -0.16(-4.05%)
Mar 26, 2020 3.158 3.929 3.126 3.833 252,699 +0.91(+31.29%)
Mar 25, 2020 2.543 3.308 2.536 2.920 240,462 +0.54(+22.86%)
Mar 24, 2020 2.496 2.536 2.329 2.376 314,745 -0.01(-0.25%)
Mar 23, 2020 2.806 2.866 2.299 2.382 351,487 -0.53(-18.24%)
Mar 20, 2020 2.985 3.463 2.836 2.914 211,203 -0.10(-3.17%)
Mar 19, 2020 2.430 3.060 2.388 3.009 322,441 +0.58(+23.83%)
Mar 18, 2020 4.042 4.112 1.612 2.430 488,540 -1.74(-41.69%)
Mar 17, 2020 4.227 4.253 4.114 4.167 171,063 -0.05(-1.27%)
Mar 16, 2020 4.633 4.753 4.209 4.221 183,238 -0.67(-13.68%)
Mar 13, 2020 4.908 5.095 4.651 4.890 146,552 +0.18(+3.80%)
Mar 12, 2020 5.517 5.517 4.585 4.711 298,884 -1.08(-18.66%)
Mar 11, 2020 6.042 6.074 5.791 5.791 70,375 -0.35(-5.64%)
Mar 10, 2020 6.233 6.233 5.905 6.138 141,829 +0.08(+1.38%)
Mar 09, 2020 6.323 6.323 4.567 6.054 176,381 -0.45(-6.97%)
Mar 06, 2020 6.568 6.568 6.329 6.508 111,715 -0.10(-1.45%)
Mar 05, 2020 6.580 6.621 6.526 6.603 37,629 -0.05(-0.81%)
Mar 04, 2020 6.597 6.705 6.597 6.657 43,934 +0.12(+1.83%)
Mar 03, 2020 6.711 6.786 6.526 6.538 101,441 -0.14(-2.06%)
Mar 02, 2020 6.490 6.675 6.460 6.675 104,208 +0.17(+2.66%)
Feb 28, 2020 6.574 6.574 6.421 6.502 147,557 -0.14(-2.16%)
Feb 27, 2020 6.783 6.783 6.621 6.645 123,045 -0.21(-3.05%)
Feb 26, 2020 6.760 6.938 6.760 6.854 79,756 +0.01(+0.17%)
Feb 25, 2020 6.962 6.974 6.821 6.842 136,642 -0.15(-2.13%)
Feb 24, 2020 6.968 7.003 6.902 6.992 85,293 -0.02(-0.26%)
Feb 21, 2020 7.075 7.087 6.962 7.009 37,685 -0.07(-1.01%)
Feb 20, 2020 7.045 7.093 7.033 7.081 42,676 +0.05(+0.76%)
Feb 19, 2020 6.986 7.051 6.926 7.027 85,076 +0.04(+0.60%)
Feb 18, 2020 6.962 6.986 6.938 6.986 79,183 +0.02(+0.34%)
Feb 14, 2020 6.866 6.980 6.848 6.962 80,897 +0.11(+1.66%)
Feb 13, 2020 6.812 6.866 6.800 6.848 40,101 +0.04(+0.53%)
Feb 12, 2020 6.681 6.830 6.679 6.812 112,065 +0.13(+1.97%)
Feb 11, 2020 6.627 6.687 6.586 6.681 65,305 +0.07(+1.08%)
Feb 10, 2020 6.615 6.615 6.556 6.609 25,654 +0.03(+0.45%)
Feb 07, 2020 6.544 6.621 6.544 6.580 42,039 +0.02(+0.36%)
Feb 06, 2020 6.538 6.568 6.490 6.556 87,035 +0.02(+0.27%)
Feb 05, 2020 6.472 6.553 6.472 6.538 75,475 +0.05(+0.83%)
Feb 04, 2020 6.442 6.502 6.377 6.484 87,168 +0.04(+0.56%)
Feb 03, 2020 6.329 6.472 6.239 6.448 74,222 +0.02(+0.37%)
Jan 31, 2020 6.472 6.502 6.388 6.424 97,478 -0.07(-1.10%)
Jan 30, 2020 6.502 6.502 6.472 6.496 193,746 -0.01(-0.09%)
Jan 29, 2020 6.514 6.514 6.472 6.502 78,505 +0.01(+0.09%)
Jan 28, 2020 6.472 6.526 6.460 6.496 43,511 +0.04(+0.55%)
Jan 27, 2020 6.538 6.538 6.454 6.460 41,771 -0.05(-0.83%)
Jan 24, 2020 6.478 6.538 6.442 6.514 96,473 +0.01(+0.18%)
Jan 23, 2020 6.520 6.575 6.496 6.502 125,727 -0.04(-0.55%)
Jan 22, 2020 6.568 6.568 6.502 6.538 60,460 -0.03(-0.45%)
Jan 21, 2020 6.544 6.574 6.520 6.568 68,442 +0.05(+0.82%)
Jan 17, 2020 6.508 6.532 6.460 6.514 50,749 +0.02(+0.37%)
Jan 16, 2020 6.484 6.580 6.227 6.490 166,514 +0.02(+0.28%)
Jan 15, 2020 6.454 6.556 6.454 6.472 57,117 +0.00(+0.00%)
Jan 14, 2020 6.508 6.556 6.072 6.472 278,562 -0.04(-0.64%)
Jan 13, 2020 6.514 6.535 6.484 6.514 51,477 +0.05(+0.83%)
Jan 10, 2020 6.406 6.505 6.406 6.460 80,729 +0.01(+0.19%)
Jan 09, 2020 6.502 6.520 6.442 6.448 97,619 -0.04(-0.55%)
Jan 08, 2020 6.550 6.580 6.484 6.484 45,505 -0.08(-1.27%)
Jan 07, 2020 6.586 6.586 6.550 6.568 40,735 -0.02(-0.27%)
Jan 06, 2020 6.544 6.621 6.526 6.586 33,687 +0.04(+0.64%)
Jan 03, 2020 6.490 6.591 6.478 6.544 50,414 +0.07(+1.01%)
Jan 02, 2020 6.533 6.539 6.472 6.478 77,972 +0.00(+0.00%)
Dec 31, 2019 6.603 6.621 6.400 6.478 156,937 -0.11(-1.72%)
Dec 30, 2019 6.705 6.705 6.580 6.591 38,081 -0.04(-0.54%)
Dec 27, 2019 6.621 6.639 6.604 6.627 80,190 +0.02(+0.35%)
Dec 26, 2019 6.598 6.604 6.592 6.604 19,101 +0.02(+0.35%)
Dec 24, 2019 6.610 6.621 6.557 6.581 18,373 +0.01(+0.18%)
Dec 23, 2019 6.633 6.633 6.507 6.569 72,034 -0.06(-0.88%)
Dec 20, 2019 6.493 6.627 6.466 6.627 97,533 +0.15(+2.34%)
Dec 19, 2019 6.383 6.488 6.383 6.476 36,520 +0.09(+1.46%)
Dec 18, 2019 6.464 6.496 6.371 6.383 93,283 -0.08(-1.26%)
Dec 17, 2019 6.511 6.575 6.266 6.464 158,922 -0.02(-0.36%)
Dec 16, 2019 6.546 6.569 6.470 6.488 60,110 -0.06(-0.98%)
Dec 13, 2019 6.517 6.575 6.493 6.552 40,181 +0.02(+0.27%)
Dec 12, 2019 6.511 6.563 6.493 6.534 65,153 +0.01(+0.09%)
Dec 11, 2019 6.540 6.546 6.499 6.528 61,461 +0.00(+0.00%)
Dec 10, 2019 6.522 6.552 6.505 6.528 23,881 -0.02(-0.27%)
Dec 09, 2019 6.534 6.552 6.522 6.546 27,882 +0.01(+0.18%)
Dec 06, 2019 6.493 6.557 6.488 6.534 30,049 +0.03(+0.45%)
Dec 05, 2019 6.499 6.546 6.476 6.505 35,859 -0.03(-0.45%)
Dec 04, 2019 6.511 6.552 6.505 6.534 48,311 +0.02(+0.27%)
Dec 03, 2019 6.552 6.552 6.458 6.517 38,245 -0.03(-0.53%)
Dec 02, 2019 6.458 6.557 6.408 6.552 78,744 +0.06(+0.99%)
Nov 29, 2019 6.470 6.488 6.453 6.488 13,050 +0.02(+0.36%)
Nov 27, 2019 6.406 6.464 6.383 6.464 22,322 +0.06(+0.91%)
Nov 26, 2019 6.406 6.458 6.386 6.406 54,450 +0.02(+0.36%)
Nov 25, 2019 6.377 6.423 6.342 6.383 40,210 -0.01(-0.18%)
Nov 22, 2019 6.418 6.418 6.354 6.394 17,858 -0.01(-0.18%)
Nov 21, 2019 6.319 6.406 6.313 6.406 66,218 +0.11(+1.76%)
Nov 20, 2019 6.301 6.400 6.295 6.295 36,188 -0.03(-0.55%)
Nov 19, 2019 6.400 6.423 6.249 6.330 209,126 -0.09(-1.36%)
Nov 18, 2019 6.290 6.418 6.290 6.418 79,388 +0.11(+1.75%)
Nov 15, 2019 6.295 6.313 6.284 6.307 14,423 +0.01(+0.19%)
Nov 14, 2019 6.237 6.344 6.237 6.295 29,782 +0.03(+0.56%)
Nov 13, 2019 6.290 6.295 6.220 6.260 25,987 -0.07(-1.10%)
Nov 12, 2019 6.290 6.356 6.258 6.330 17,353 +0.02(+0.28%)
Nov 11, 2019 6.324 6.353 6.295 6.313 24,282 -0.04(-0.64%)
Nov 08, 2019 6.243 6.371 6.243 6.354 16,484 +0.08(+1.30%)
Nov 07, 2019 6.266 6.301 6.213 6.272 42,033 +0.01(+0.09%)
Nov 06, 2019 6.249 6.284 6.161 6.266 43,302 +0.05(+0.75%)
Nov 05, 2019 6.231 6.249 6.104 6.220 55,585 +0.00(+0.00%)
Nov 04, 2019 6.272 6.324 6.179 6.220 108,773 -0.09(-1.38%)
Nov 01, 2019 6.348 6.383 6.290 6.307 39,665 -0.02(-0.37%)
Oct 31, 2019 6.307 6.342 6.249 6.330 33,597 +0.01(+0.18%)
Oct 30, 2019 6.301 6.348 6.267 6.319 16,051 -0.02(-0.37%)
Oct 29, 2019 6.324 6.359 6.294 6.342 20,835 +0.03(+0.46%)
Oct 28, 2019 6.249 6.324 6.225 6.313 30,405 +0.10(+1.59%)
Oct 25, 2019 6.324 6.324 6.196 6.214 53,918 -0.09(-1.39%)
Oct 24, 2019 6.330 6.330 6.266 6.301 19,022 -0.05(-0.73%)
Oct 23, 2019 6.313 6.371 6.296 6.348 43,071 +0.01(+0.18%)
Oct 22, 2019 6.359 6.361 6.313 6.336 60,517 +0.02(+0.28%)
Oct 21, 2019 6.313 6.326 6.283 6.319 29,964 +0.05(+0.74%)
Oct 18, 2019 6.220 6.319 6.220 6.272 37,433 +0.05(+0.84%)
Oct 17, 2019 6.225 6.239 6.202 6.220 25,722 +0.02(+0.28%)
Oct 16, 2019 6.179 6.231 6.179 6.202 35,507 +0.02(+0.38%)
Oct 15, 2019 6.150 6.231 6.150 6.179 28,234 +0.03(+0.47%)
Oct 14, 2019 6.167 6.167 6.144 6.150 9,385 -0.02(-0.38%)
Oct 11, 2019 6.196 6.237 6.126 6.173 30,565 +0.03(+0.47%)
Oct 10, 2019 6.138 6.161 6.121 6.144 34,919 +0.02(+0.29%)
Oct 09, 2019 6.121 6.173 6.062 6.126 40,184 +0.01(+0.10%)
Oct 08, 2019 6.156 6.194 6.105 6.121 20,260 -0.03(-0.57%)
Oct 07, 2019 6.097 6.220 6.097 6.156 44,858 +0.02(+0.38%)
Oct 04, 2019 6.156 6.167 6.115 6.132 40,696 -0.01(-0.09%)
Oct 03, 2019 6.080 6.156 6.051 6.138 21,651 +0.05(+0.76%)
Oct 02, 2019 6.039 6.144 5.993 6.092 225,183 +0.03(+0.58%)
Oct 01, 2019 6.126 6.179 6.004 6.057 46,191 -0.08(-1.33%)
Sep 30, 2019 6.109 6.156 6.080 6.138 52,424 -0.02(-0.28%)
Sep 27, 2019 6.179 6.196 6.062 6.156 103,543 -0.02(-0.38%)
Sep 26, 2019 6.145 6.292 6.059 6.179 113,308 +0.03(+0.55%)
Sep 25, 2019 6.105 6.179 6.105 6.145 52,267 +0.01(+0.09%)
Sep 24, 2019 6.162 6.207 6.094 6.139 77,636 -0.02(-0.37%)
Sep 23, 2019 6.162 6.224 6.145 6.162 57,195 -0.05(-0.82%)
Sep 20, 2019 6.088 6.213 6.060 6.213 160,559 +0.09(+1.39%)
Sep 19, 2019 6.071 6.156 6.071 6.128 47,256 +0.03(+0.56%)
Sep 18, 2019 6.077 6.099 6.071 6.094 42,988 +0.01(+0.19%)
Sep 17, 2019 6.082 6.088 5.980 6.082 52,242 +0.02(+0.28%)
Sep 16, 2019 6.099 6.099 6.014 6.065 74,395 -0.03(-0.47%)
Sep 13, 2019 6.043 6.122 6.014 6.094 81,072 +0.05(+0.85%)
Sep 12, 2019 6.020 6.071 6.000 6.043 49,946 +0.00(+0.00%)
Sep 11, 2019 6.014 6.068 5.997 6.043 31,458 +0.01(+0.09%)
Sep 10, 2019 5.867 6.060 5.867 6.037 109,062 +0.19(+3.30%)
Sep 09, 2019 5.787 5.895 5.759 5.844 55,596 +0.09(+1.58%)
Sep 06, 2019 5.725 5.770 5.669 5.753 62,214 -0.02(-0.39%)
Sep 05, 2019 5.782 5.787 5.731 5.776 51,301 +0.03(+0.49%)
Sep 04, 2019 5.731 5.754 5.697 5.748 101,540 +0.05(+0.90%)
Sep 03, 2019 5.526 5.719 5.501 5.697 205,539 +0.14(+2.55%)
Aug 30, 2019 5.532 5.606 5.532 5.555 54,107 +0.03(+0.51%)
Aug 29, 2019 5.589 5.609 5.492 5.526 91,235 -0.06(-1.02%)
Aug 28, 2019 5.623 5.663 5.543 5.583 91,695 -0.04(-0.71%)
Aug 27, 2019 5.770 5.810 5.606 5.623 127,497 -0.11(-1.98%)
Aug 26, 2019 5.663 5.750 5.663 5.736 75,616 +0.05(+0.90%)
Aug 23, 2019 5.816 5.855 5.680 5.685 109,801 -0.06(-0.99%)
Aug 22, 2019 5.861 5.884 5.702 5.742 130,150 -0.14(-2.41%)
Aug 21, 2019 6.105 6.105 5.838 5.884 120,342 -0.21(-3.44%)
Aug 20, 2019 6.065 6.128 6.048 6.094 36,317 +0.06(+0.94%)
Aug 19, 2019 6.088 6.088 6.031 6.037 78,843 -0.01(-0.19%)
Aug 16, 2019 5.963 6.060 5.963 6.048 116,850 +0.11(+1.91%)
Aug 15, 2019 5.992 6.060 5.935 5.935 118,808 -0.02(-0.29%)
Aug 14, 2019 6.082 6.122 5.907 5.952 169,322 -0.23(-3.76%)
Aug 13, 2019 6.099 6.230 6.099 6.185 35,187 +0.05(+0.74%)
Aug 12, 2019 6.202 6.202 6.116 6.139 43,626 -0.04(-0.64%)
Aug 09, 2019 6.241 6.248 6.179 6.179 47,762 -0.07(-1.09%)
Aug 08, 2019 6.207 6.258 6.196 6.247 46,789 +0.03(+0.55%)
Aug 07, 2019 6.309 6.360 6.190 6.213 93,240 -0.06(-0.99%)
Aug 06, 2019 6.241 6.315 6.213 6.275 86,481 +0.07(+1.19%)
Aug 05, 2019 6.213 6.281 6.145 6.202 90,517 -0.14(-2.24%)
Aug 02, 2019 6.309 6.389 6.128 6.343 84,069 -0.07(-1.06%)
Aug 01, 2019 6.485 6.582 6.412 6.412 80,538 -0.03(-0.53%)
Jul 31, 2019 6.502 6.548 6.383 6.446 99,393 -0.08(-1.22%)
Jul 30, 2019 6.497 6.542 6.485 6.525 97,983 +0.03(+0.52%)
Jul 29, 2019 6.446 6.525 6.446 6.491 185,020 +0.06(+0.97%)
Jul 26, 2019 6.377 6.434 6.377 6.429 60,980 +0.07(+1.16%)
Jul 25, 2019 6.412 6.429 6.349 6.355 87,266 -0.05(-0.80%)
Jul 24, 2019 6.332 6.423 6.190 6.406 61,578 +0.01(+0.09%)
Jul 23, 2019 6.383 6.412 6.377 6.400 52,663 +0.02(+0.36%)
Jul 22, 2019 6.383 6.383 6.320 6.377 63,936 +0.02(+0.27%)
Jul 19, 2019 6.332 6.377 6.332 6.360 59,394 +0.01(+0.18%)
Jul 18, 2019 6.377 6.377 6.343 6.349 52,059 -0.01(-0.09%)
Jul 17, 2019 6.412 6.412 6.321 6.355 93,856 +0.01(+0.09%)
Jul 16, 2019 6.326 6.360 6.321 6.349 45,222 +0.01(+0.18%)
Jul 15, 2019 6.287 6.349 6.253 6.338 71,382 +0.03(+0.45%)
Jul 12, 2019 6.236 6.326 6.213 6.309 57,984 +0.08(+1.28%)
Jul 11, 2019 6.133 6.230 6.133 6.230 52,471 +0.06(+0.92%)
Jul 10, 2019 6.151 6.185 6.151 6.173 51,479 +0.02(+0.37%)
Jul 09, 2019 6.151 6.168 6.128 6.151 40,827 +0.00(+0.00%)
Jul 08, 2019 6.094 6.173 6.088 6.151 94,095 +0.02(+0.37%)
Jul 05, 2019 6.088 6.145 6.071 6.128 38,245 +0.02(+0.37%)
Jul 03, 2019 6.105 6.116 6.077 6.105 21,501 +0.03(+0.47%)
Jul 02, 2019 6.111 6.122 6.071 6.077 74,111 -0.03(-0.56%)
Jul 01, 2019 6.082 6.133 6.082 6.111 100,405 +0.01(+0.09%)
Jun 28, 2019 6.099 6.202 6.082 6.105 250,268 +0.01(+0.19%)
Jun 27, 2019 6.071 6.105 6.054 6.094 121,868 +0.04(+0.66%)
Jun 26, 2019 6.054 6.109 6.018 6.054 126,936 +0.00(+0.00%)
Jun 25, 2019 6.082 6.084 6.032 6.054 54,112 -0.01(-0.18%)
Jun 24, 2019 6.049 6.087 6.049 6.065 61,533 +0.01(+0.09%)
Jun 21, 2019 6.065 6.109 6.037 6.060 203,841 -0.02(-0.27%)
Jun 20, 2019 6.093 6.109 6.060 6.076 106,861 +0.01(+0.18%)
Jun 19, 2019 5.999 6.082 5.993 6.065 121,624 +0.01(+0.18%)
Jun 18, 2019 6.082 6.090 6.037 6.054 80,483 +0.00(+0.00%)
Jun 17, 2019 6.082 6.115 6.054 6.054 106,000 -0.01(-0.09%)
Jun 14, 2019 6.024 6.082 5.966 6.060 75,603 +0.07(+1.20%)
Jun 13, 2019 5.938 6.021 5.927 5.988 90,634 +0.06(+1.03%)
Jun 12, 2019 5.849 5.949 5.849 5.927 141,373 -0.01(-0.19%)
Jun 11, 2019 5.916 5.943 5.894 5.938 51,463 +0.03(+0.47%)
Jun 10, 2019 5.899 5.928 5.866 5.910 123,028 +0.00(+0.00%)
Jun 07, 2019 5.921 5.935 5.883 5.910 66,560 -0.01(-0.19%)
Jun 06, 2019 5.894 5.949 5.883 5.921 65,590 +0.03(+0.47%)
Jun 05, 2019 5.960 5.960 5.877 5.894 61,848 -0.07(-1.11%)
Jun 04, 2019 5.988 6.032 5.938 5.960 166,417 +0.03(+0.47%)
Jun 03, 2019 5.805 5.966 5.805 5.932 141,701 +0.06(+0.94%)
May 31, 2019 5.905 5.982 5.827 5.877 75,242 -0.06(-0.93%)
May 30, 2019 6.026 6.026 5.910 5.932 78,962 -0.08(-1.29%)
May 29, 2019 6.054 6.054 5.971 6.010 74,507 -0.06(-1.00%)
May 28, 2019 6.093 6.104 6.060 6.071 54,134 -0.01(-0.09%)
May 24, 2019 5.988 6.093 5.988 6.076 65,113 +0.08(+1.29%)
May 23, 2019 6.026 6.043 5.993 5.999 61,121 -0.03(-0.55%)
May 22, 2019 6.071 6.082 5.999 6.032 43,709 -0.05(-0.82%)
May 21, 2019 6.082 6.137 6.054 6.082 123,006 -0.01(-0.09%)
May 20, 2019 6.148 6.231 6.026 6.087 163,024 -0.12(-1.87%)
May 17, 2019 6.242 6.270 6.203 6.203 83,562 -0.07(-1.15%)
May 16, 2019 6.225 6.319 6.225 6.275 94,716 +0.03(+0.53%)
May 15, 2019 6.286 6.325 6.225 6.242 134,527 -0.06(-0.96%)
May 14, 2019 6.286 6.325 6.270 6.303 96,619 +0.00(+0.00%)
May 13, 2019 6.358 6.391 6.281 6.303 165,679 -0.11(-1.72%)
May 10, 2019 6.369 6.413 6.330 6.413 107,617 +0.08(+1.31%)
May 09, 2019 6.314 6.342 6.275 6.330 97,467 +0.01(+0.18%)
May 08, 2019 6.402 6.441 6.281 6.319 138,517 -0.08(-1.30%)
May 07, 2019 6.436 6.485 6.369 6.402 149,120 -0.09(-1.45%)
May 06, 2019 6.436 6.541 6.436 6.496 88,747 +0.02(+0.34%)
May 03, 2019 6.424 6.521 6.419 6.474 80,125 +0.05(+0.77%)
May 02, 2019 6.447 6.461 6.386 6.424 86,215 -0.02(-0.34%)
May 01, 2019 6.507 6.535 6.447 6.447 98,786 -0.09(-1.35%)
Apr 30, 2019 6.524 6.535 6.430 6.535 156,427 +0.06(+0.94%)
Apr 29, 2019 6.568 6.568 6.471 6.474 97,516 -0.13(-1.93%)
Apr 26, 2019 6.535 6.601 6.518 6.601 70,177 +0.09(+1.44%)
Apr 25, 2019 6.629 6.629 6.485 6.507 86,385 -0.09(-1.34%)
Apr 24, 2019 6.524 6.629 6.524 6.596 66,791 +0.05(+0.76%)
Apr 23, 2019 6.563 6.612 6.535 6.546 187,182 -0.04(-0.59%)
Apr 22, 2019 6.557 6.590 6.524 6.585 49,379 +0.03(+0.42%)
Apr 18, 2019 6.513 6.563 6.485 6.557 59,144 +0.04(+0.59%)
Apr 17, 2019 6.485 6.541 6.436 6.518 76,947 +0.03(+0.43%)
Apr 16, 2019 6.524 6.524 6.480 6.491 86,208 -0.05(-0.76%)
Apr 15, 2019 6.552 6.552 6.513 6.541 39,122 +0.01(+0.17%)
Apr 12, 2019 6.612 6.612 6.502 6.530 70,358 -0.07(-1.01%)
Apr 11, 2019 6.629 6.629 6.574 6.596 59,645 -0.02(-0.33%)
Apr 10, 2019 6.552 6.635 6.530 6.618 108,010 +0.07(+1.10%)
Apr 09, 2019 6.546 6.563 6.530 6.546 98,968 +0.00(+0.00%)
Apr 08, 2019 6.524 6.552 6.491 6.546 65,299 +0.03(+0.42%)
Apr 05, 2019 6.480 6.524 6.463 6.518 92,063 +0.04(+0.68%)
Apr 04, 2019 6.535 6.535 6.458 6.474 110,311 -0.06(-0.93%)
Apr 03, 2019 6.530 6.574 6.513 6.535 81,077 +0.01(+0.08%)
Apr 02, 2019 6.568 6.596 6.496 6.530 142,703 -0.07(-1.01%)
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.