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 )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 5.586 5.623 5.586 5.586 70,158 -0.02(-0.36%)
Mar 30, 2015 5.596 5.626 5.575 5.606 175,883 +0.02(+0.43%)
Mar 27, 2015 5.599 5.609 5.524 5.582 160,810 -0.13(-2.27%)
Mar 26, 2015 5.712 5.749 5.701 5.712 204,705 +0.00(+0.00%)
Mar 25, 2015 5.753 5.780 5.732 5.712 248,764 -0.02(-0.36%)
Mar 24, 2015 5.770 5.770 5.729 5.732 146,097 -0.01(-0.24%)
Mar 23, 2015 5.739 5.794 5.729 5.746 162,822 +0.04(+0.78%)
Mar 20, 2015 5.681 5.729 5.661 5.701 136,411 +0.04(+0.78%)
Mar 19, 2015 5.661 5.770 5.616 5.657 209,253 +0.03(+0.48%)
Mar 18, 2015 5.592 5.684 5.579 5.630 249,189 +0.04(+0.79%)
Mar 17, 2015 5.606 5.606 5.579 5.586 139,097 -0.02(-0.36%)
Mar 16, 2015 5.616 5.620 5.582 5.606 112,437 +0.03(+0.49%)
Mar 13, 2015 5.592 5.596 5.548 5.579 66,100 +0.00(+0.00%)
Mar 12, 2015 5.600 5.606 5.562 5.579 75,856 +0.00(+0.00%)
Mar 11, 2015 5.626 5.626 5.541 5.579 99,807 -0.02(-0.43%)
Mar 10, 2015 5.586 5.606 5.558 5.603 102,217 +0.05(+0.92%)
Mar 09, 2015 5.562 5.620 5.545 5.551 165,707 -0.01(-0.25%)
Mar 06, 2015 5.661 5.661 5.548 5.565 174,669 -0.13(-2.22%)
Mar 05, 2015 5.698 5.698 5.631 5.691 113,777 +0.02(+0.36%)
Mar 04, 2015 5.654 5.688 5.609 5.671 98,736 +0.01(+0.18%)
Mar 03, 2015 5.661 5.661 5.622 5.661 152,171 -0.03(-0.54%)
Mar 02, 2015 5.589 5.698 5.582 5.691 324,251 +0.12(+2.14%)
Feb 27, 2015 5.558 5.592 5.538 5.572 55,862 +0.00(+0.06%)
Feb 26, 2015 5.592 5.592 5.524 5.568 87,909 +0.01(+0.25%)
Feb 25, 2015 5.500 5.568 5.497 5.555 93,009 +0.03(+0.62%)
Feb 24, 2015 5.511 5.555 5.490 5.521 122,766 -0.02(-0.37%)
Feb 23, 2015 5.524 5.562 5.497 5.541 122,426 +0.02(+0.43%)
Feb 20, 2015 5.487 5.538 5.483 5.517 91,930 +0.05(+1.00%)
Feb 19, 2015 5.490 5.524 5.456 5.463 240,708 -0.03(-0.50%)
Feb 18, 2015 5.541 5.609 5.473 5.490 207,511 -0.10(-1.71%)
Feb 17, 2015 5.541 5.620 5.541 5.586 143,050 +0.03(+0.61%)
Feb 13, 2015 5.572 5.551 5.551 5.551 59,531 -0.02(-0.31%)
Feb 12, 2015 5.504 5.586 5.504 5.568 77,645 +0.08(+1.49%)
Feb 11, 2015 5.541 5.582 5.456 5.487 140,171 -0.04(-0.68%)
Feb 10, 2015 5.568 5.572 5.524 5.524 136,751 -0.04(-0.67%)
Feb 09, 2015 5.582 5.620 5.558 5.562 116,121 -0.01(-0.12%)
Feb 06, 2015 5.575 5.596 5.534 5.568 93,771 +0.04(+0.74%)
Feb 05, 2015 5.562 5.579 5.528 5.528 156,408 +0.02(+0.31%)
Feb 04, 2015 5.586 5.592 5.480 5.511 195,447 -0.07(-1.28%)
Feb 03, 2015 5.551 5.616 5.517 5.582 112,528 +0.04(+0.80%)
Feb 02, 2015 5.582 5.582 5.483 5.538 129,561 -0.06(-1.10%)
Jan 30, 2015 5.654 5.657 5.586 5.599 119,646 -0.03(-0.48%)
Jan 29, 2015 5.592 5.644 5.592 5.626 165,496 +0.03(+0.49%)
Jan 28, 2015 5.613 5.630 5.568 5.599 104,839 +0.03(+0.61%)
Jan 27, 2015 5.541 5.599 5.493 5.565 132,734 +0.04(+0.74%)
Jan 26, 2015 5.500 5.582 5.473 5.524 96,291 -0.01(-0.12%)
Jan 23, 2015 5.555 5.568 5.474 5.531 119,769 -0.02(-0.31%)
Jan 22, 2015 5.504 5.586 5.470 5.548 122,132 +0.10(+1.81%)
Jan 21, 2015 5.425 5.497 5.422 5.449 70,041 +0.01(+0.25%)
Jan 20, 2015 5.463 5.534 5.417 5.436 182,206 -0.04(-0.75%)
Jan 16, 2015 5.456 5.538 5.453 5.476 92,915 +0.04(+0.69%)
Jan 15, 2015 5.466 5.504 5.410 5.439 85,202 -0.03(-0.50%)
Jan 14, 2015 5.442 5.493 5.408 5.466 125,326 -0.02(-0.31%)
Jan 13, 2015 5.500 5.568 5.463 5.483 158,130 -0.02(-0.37%)
Jan 12, 2015 5.541 5.556 5.497 5.504 467,973 -0.06(-1.04%)
Jan 09, 2015 5.562 5.586 5.548 5.562 97,337 -0.02(-0.37%)
Jan 08, 2015 5.579 5.626 5.538 5.582 118,511 +0.01(+0.12%)
Jan 07, 2015 5.545 5.616 5.545 5.575 154,877 +0.04(+0.68%)
Jan 06, 2015 5.579 5.609 5.517 5.538 420,976 -0.04(-0.79%)
Jan 05, 2015 5.603 5.609 5.531 5.582 151,473 -0.02(-0.37%)
Jan 02, 2015 5.548 5.606 5.481 5.603 203,505 +0.05(+0.98%)
Dec 31, 2014 5.606 5.548 5.548 5.548 380,647 -0.06(-1.03%)
Dec 30, 2014 5.609 5.657 5.565 5.606 211,285 -0.02(-0.30%)
Dec 29, 2014 5.592 5.657 5.562 5.623 321,016 -0.09(-1.61%)
Dec 26, 2014 5.722 5.756 5.688 5.715 300,600 -0.01(-0.12%)
Dec 24, 2014 5.777 5.722 5.722 5.722 181,819 -0.05(-0.94%)
Dec 23, 2014 5.715 5.780 5.712 5.777 392,700 +0.06(+1.07%)
Dec 22, 2014 5.753 5.794 5.681 5.715 356,366 -0.00(-0.06%)
Dec 19, 2014 5.712 5.749 5.695 5.719 603,760 +0.02(+0.30%)
Dec 18, 2014 5.770 5.797 5.701 5.701 309,961 -0.00(-0.06%)
Dec 17, 2014 5.657 5.746 5.586 5.705 232,391 +0.06(+1.15%)
Dec 16, 2014 5.644 5.732 5.640 5.640 212,212 -0.06(-1.14%)
Dec 15, 2014 5.831 5.831 5.644 5.705 392,298 -0.08(-1.41%)
Dec 12, 2014 5.824 5.831 5.739 5.787 219,080 -0.04(-0.70%)
Dec 11, 2014 5.879 5.879 5.773 5.828 303,087 -0.03(-0.47%)
Dec 10, 2014 5.950 5.950 5.845 5.855 154,001 -0.10(-1.72%)
Dec 09, 2014 5.807 5.957 5.770 5.957 254,517 +0.11(+1.81%)
Dec 08, 2014 5.916 5.964 5.626 5.852 658,450 -0.06(-1.10%)
Dec 05, 2014 6.049 6.049 5.834 5.916 467,504 -0.12(-1.92%)
Dec 04, 2014 6.066 6.087 6.019 6.032 182,212 -0.03(-0.51%)
Dec 03, 2014 6.090 6.133 6.060 6.063 219,265 -0.04(-0.61%)
Dec 02, 2014 6.111 6.128 6.097 6.100 148,030 +0.00(+0.06%)
Dec 01, 2014 6.121 6.135 6.090 6.097 130,734 +0.00(+0.00%)
Nov 28, 2014 6.104 6.148 6.094 6.097 31,287 +0.00(+0.00%)
Nov 26, 2014 6.121 6.097 6.097 6.097 122,874 -0.02(-0.28%)
Nov 25, 2014 6.148 6.172 6.104 6.114 185,784 -0.00(-0.06%)
Nov 24, 2014 6.100 6.155 6.053 6.117 150,936 +0.08(+1.24%)
Nov 21, 2014 6.182 6.182 6.039 6.042 153,467 -0.08(-1.28%)
Nov 20, 2014 6.063 6.135 6.063 6.121 163,127 +0.07(+1.18%)
Nov 19, 2014 6.080 6.080 6.036 6.049 117,619 -0.03(-0.50%)
Nov 18, 2014 6.053 6.131 6.053 6.080 154,042 +0.03(+0.56%)
Nov 17, 2014 6.080 6.083 6.042 6.046 71,378 -0.02(-0.34%)
Nov 14, 2014 5.879 6.073 5.879 6.066 198,112 +0.17(+2.83%)
Nov 13, 2014 6.148 6.210 5.865 5.899 756,929 -0.24(-3.84%)
Nov 12, 2014 6.148 6.182 6.111 6.135 198,247 +0.00(+0.00%)
Nov 11, 2014 6.145 6.203 6.128 6.135 257,937 -0.00(-0.06%)
Nov 10, 2014 6.063 6.199 6.051 6.138 379,020 +0.11(+1.81%)
Nov 07, 2014 6.042 6.063 6.012 6.029 154,669 -0.01(-0.17%)
Nov 06, 2014 6.053 6.083 6.036 6.039 131,751 -0.01(-0.23%)
Nov 05, 2014 6.083 6.083 6.025 6.053 155,889 -0.01(-0.17%)
Nov 04, 2014 6.117 6.117 6.042 6.063 107,405 -0.03(-0.56%)
Nov 03, 2014 6.049 6.104 6.049 6.097 155,435 +0.02(+0.28%)
Oct 31, 2014 6.117 6.117 6.039 6.080 141,839 -0.00(-0.06%)
Oct 30, 2014 6.083 6.104 5.780 6.083 158,655 +0.01(+0.17%)
Oct 29, 2014 6.124 6.124 6.032 6.073 140,006 -0.05(-0.78%)
Oct 28, 2014 6.114 6.121 6.080 6.121 146,470 +0.01(+0.11%)
Oct 27, 2014 6.097 6.128 6.094 6.114 228,083 +0.02(+0.34%)
Oct 24, 2014 6.077 6.121 5.991 6.094 258,122 +0.05(+0.79%)
Oct 23, 2014 6.060 6.097 6.025 6.046 172,153 -0.01(-0.23%)
Oct 22, 2014 6.070 6.107 6.053 6.060 193,165 -0.03(-0.45%)
Oct 21, 2014 6.022 6.070 5.998 6.087 321,902 +0.10(+1.71%)
Oct 20, 2014 5.930 6.032 5.906 5.985 312,955 +0.12(+2.03%)
Oct 17, 2014 5.865 5.886 5.828 5.865 174,983 +0.03(+0.47%)
Oct 16, 2014 5.732 5.838 5.705 5.838 112,276 +0.05(+0.82%)
Oct 15, 2014 5.722 5.811 5.650 5.790 336,556 +0.03(+0.53%)
Oct 14, 2014 5.753 5.824 5.698 5.759 174,259 +0.00(+0.00%)
Oct 13, 2014 5.763 5.828 5.744 5.759 148,470 +0.01(+0.24%)
Oct 10, 2014 5.759 5.807 5.691 5.746 207,901 -0.01(-0.18%)
Oct 09, 2014 5.763 5.828 5.746 5.756 193,684 +0.00(+0.06%)
Oct 08, 2014 5.657 5.753 5.633 5.753 261,831 +0.10(+1.81%)
Oct 07, 2014 5.606 5.667 5.603 5.650 115,062 +0.02(+0.30%)
Oct 06, 2014 5.616 5.678 5.613 5.633 115,405 +0.02(+0.30%)
Oct 03, 2014 5.640 5.661 5.604 5.616 136,581 +0.00(+0.06%)
Oct 02, 2014 5.589 5.633 5.553 5.613 279,283 +0.03(+0.49%)
Oct 01, 2014 5.507 5.599 5.470 5.586 263,371 +0.06(+1.17%)
Sep 30, 2014 5.616 5.637 5.521 5.521 241,336 -0.10(-1.82%)
Sep 29, 2014 5.626 5.677 5.545 5.623 177,702 -0.00(-0.06%)
Sep 26, 2014 5.640 5.640 5.548 5.626 173,432 -0.17(-2.94%)
Sep 25, 2014 5.811 5.848 5.751 5.797 335,961 -0.01(-0.12%)
Sep 24, 2014 5.821 5.824 5.783 5.804 236,060 +0.01(+0.18%)
Sep 23, 2014 5.838 5.841 5.756 5.794 212,370 -0.03(-0.53%)
Sep 22, 2014 5.903 5.903 5.814 5.824 127,091 -0.05(-0.81%)
Sep 19, 2014 5.834 5.906 5.804 5.872 238,377 +0.07(+1.18%)
Sep 18, 2014 5.872 5.875 5.787 5.804 165,391 -0.07(-1.16%)
Sep 17, 2014 5.848 5.967 5.821 5.872 185,860 +0.05(+0.94%)
Sep 16, 2014 5.858 5.858 5.764 5.817 125,675 +0.01(+0.18%)
Sep 15, 2014 5.852 5.886 5.790 5.807 133,305 -0.04(-0.70%)
Sep 12, 2014 5.940 5.940 5.797 5.848 243,163 -0.07(-1.21%)
Sep 11, 2014 5.899 5.947 5.869 5.920 153,171 +0.03(+0.46%)
Sep 10, 2014 5.964 5.967 5.882 5.892 153,452 -0.08(-1.26%)
Sep 09, 2014 6.002 6.002 5.949 5.967 125,382 -0.03(-0.51%)
Sep 08, 2014 5.947 6.002 5.940 5.998 91,094 +0.03(+0.57%)
Sep 05, 2014 5.964 6.008 5.923 5.964 300,169 +0.02(+0.34%)
Sep 04, 2014 5.998 6.008 5.940 5.944 84,936 -0.05(-0.80%)
Sep 03, 2014 5.974 6.005 5.967 5.991 100,027 +0.01(+0.23%)
Sep 02, 2014 5.995 6.012 5.964 5.978 129,232 +0.00(+0.06%)
Aug 29, 2014 5.950 5.974 5.974 5.974 129,326 +0.02(+0.40%)
Aug 28, 2014 5.954 5.985 5.954 5.950 62,845 -0.01(-0.17%)
Aug 27, 2014 5.985 5.985 5.944 5.961 85,575 -0.02(-0.40%)
Aug 26, 2014 5.967 5.985 5.964 5.985 104,047 +0.02(+0.34%)
Aug 25, 2014 5.923 5.964 5.920 5.964 166,185 +0.04(+0.75%)
Aug 22, 2014 5.903 5.920 5.892 5.920 118,607 +0.02(+0.40%)
Aug 21, 2014 5.899 5.916 5.882 5.896 82,604 +0.01(+0.12%)
Aug 20, 2014 5.892 5.913 5.855 5.889 116,909 +0.01(+0.12%)
Aug 19, 2014 5.882 5.899 5.872 5.882 124,385 +0.01(+0.12%)
Aug 18, 2014 5.862 5.882 5.854 5.875 171,910 +0.01(+0.23%)
Aug 15, 2014 5.811 5.862 5.794 5.862 104,871 +0.06(+1.00%)
Aug 14, 2014 5.780 5.817 5.780 5.804 143,660 +0.01(+0.24%)
Aug 13, 2014 5.777 5.797 5.777 5.790 108,361 +0.01(+0.24%)
Aug 12, 2014 5.780 5.794 5.756 5.777 216,485 +0.04(+0.71%)
Aug 11, 2014 5.708 5.742 5.678 5.736 124,798 +0.06(+1.08%)
Aug 08, 2014 5.637 5.695 5.592 5.674 87,848 +0.06(+1.09%)
Aug 07, 2014 5.603 5.696 5.581 5.613 70,545 +0.01(+0.18%)
Aug 06, 2014 5.538 5.654 5.534 5.603 83,895 +0.04(+0.74%)
Aug 05, 2014 5.555 5.596 5.534 5.562 91,132 -0.01(-0.24%)
Aug 04, 2014 5.558 5.609 5.504 5.575 112,194 +0.03(+0.55%)
Aug 01, 2014 5.568 5.616 5.490 5.545 166,699 -0.01(-0.25%)
Jul 31, 2014 5.592 5.623 5.541 5.558 198,230 -0.04(-0.73%)
Jul 30, 2014 5.705 5.705 5.596 5.599 216,294 -0.09(-1.56%)
Jul 29, 2014 5.705 5.705 5.664 5.688 97,516 +0.01(+0.24%)
Jul 28, 2014 5.695 5.722 5.650 5.674 97,288 -0.02(-0.30%)
Jul 25, 2014 5.630 5.729 5.630 5.691 178,106 +0.04(+0.66%)
Jul 24, 2014 5.678 5.688 5.647 5.654 49,358 -0.02(-0.36%)
Jul 23, 2014 5.691 5.695 5.671 5.674 90,810 -0.01(-0.18%)
Jul 22, 2014 5.688 5.705 5.667 5.684 114,405 +0.00(+0.00%)
Jul 21, 2014 5.661 5.695 5.637 5.684 118,801 +0.04(+0.79%)
Jul 18, 2014 5.657 5.688 5.626 5.640 129,722 +0.00(+0.06%)
Jul 17, 2014 5.654 5.662 5.626 5.637 124,018 -0.01(-0.24%)
Jul 16, 2014 5.661 5.667 5.630 5.650 98,707 +0.01(+0.18%)
Jul 15, 2014 5.684 5.695 5.640 5.640 96,543 -0.04(-0.78%)
Jul 14, 2014 5.644 5.691 5.644 5.684 74,924 +0.04(+0.73%)
Jul 11, 2014 5.650 5.674 5.633 5.644 121,449 -0.03(-0.54%)
Jul 10, 2014 5.613 5.691 5.599 5.674 133,883 +0.03(+0.54%)
Jul 09, 2014 5.674 5.674 5.592 5.644 115,379 +0.01(+0.24%)
Jul 08, 2014 5.609 5.654 5.592 5.630 194,259 +0.01(+0.18%)
Jul 07, 2014 5.664 5.664 5.586 5.620 193,998 -0.02(-0.42%)
Jul 03, 2014 5.705 5.644 5.644 5.644 156,599 -0.06(-1.02%)
Jul 02, 2014 5.797 5.834 5.684 5.701 254,139 -0.10(-1.65%)
Jul 01, 2014 5.800 5.855 5.783 5.797 259,177 -0.01(-0.18%)
Jun 30, 2014 5.725 5.807 5.661 5.807 340,571 +0.08(+1.31%)
Jun 27, 2014 5.705 5.759 5.661 5.732 1,863,922 +0.04(+0.72%)
Jun 26, 2014 5.695 5.698 5.650 5.691 272,614 -0.17(-2.91%)
Jun 25, 2014 5.852 5.896 5.838 5.862 227,825 +0.01(+0.17%)
Jun 24, 2014 5.879 5.923 5.848 5.852 248,465 -0.03(-0.46%)
Jun 23, 2014 5.944 5.961 5.872 5.879 423,038 -0.05(-0.86%)
Jun 20, 2014 5.950 5.974 5.920 5.930 292,544 -0.02(-0.29%)
Jun 19, 2014 5.947 5.991 5.920 5.947 460,325 +0.02(+0.40%)
Jun 18, 2014 5.944 5.944 5.886 5.923 145,584 +0.01(+0.17%)
Jun 17, 2014 5.909 5.940 5.896 5.913 231,652 -0.02(-0.40%)
Jun 16, 2014 5.913 5.954 5.882 5.937 193,277 +0.02(+0.40%)
Jun 13, 2014 5.882 5.923 5.869 5.913 110,792 +0.03(+0.58%)
Jun 12, 2014 5.933 5.933 5.831 5.879 167,561 -0.05(-0.92%)
Jun 11, 2014 5.974 5.974 5.909 5.933 96,276 -0.02(-0.34%)
Jun 10, 2014 5.981 5.981 5.947 5.954 95,129 +0.00(+0.06%)
Jun 06, 2014 5.933 5.971 5.916 5.950 87,918 +0.03(+0.46%)
Jun 05, 2014 5.913 5.933 5.872 5.923 104,827 +0.04(+0.75%)
Jun 04, 2014 5.875 5.920 5.865 5.879 129,569 -0.02(-0.35%)
Jun 03, 2014 5.899 5.933 5.865 5.899 136,065 -0.01(-0.23%)
Jun 02, 2014 5.933 5.971 5.896 5.913 254,693 -0.00(-0.06%)
May 30, 2014 5.889 5.923 5.879 5.916 106,645 +0.01(+0.12%)
May 29, 2014 5.907 5.940 5.906 5.909 120,343 +0.01(+0.12%)
May 28, 2014 5.940 5.961 5.896 5.903 120,285 -0.04(-0.69%)
May 27, 2014 5.886 5.950 5.848 5.944 177,795 +0.06(+1.04%)
May 23, 2014 5.869 5.882 5.882 5.882 151,613 +0.03(+0.52%)
May 22, 2014 5.841 5.889 5.814 5.852 182,793 +0.04(+0.65%)
May 21, 2014 5.824 5.862 5.783 5.814 301,383 +0.00(+0.06%)
May 20, 2014 5.817 5.826 5.773 5.811 151,320 +0.01(+0.18%)
May 19, 2014 5.804 5.811 5.750 5.800 122,757 +0.00(+0.06%)
May 16, 2014 5.736 5.817 5.736 5.797 163,792 +0.06(+1.01%)
May 15, 2014 5.780 5.780 5.729 5.739 150,320 -0.03(-0.47%)
May 14, 2014 5.749 5.790 5.715 5.766 207,244 +0.04(+0.65%)
May 13, 2014 5.831 5.831 5.667 5.729 358,949 -0.11(-1.81%)
May 12, 2014 5.814 5.862 5.804 5.834 217,233 +0.02(+0.41%)
May 09, 2014 5.719 5.817 5.715 5.811 307,975 +0.12(+2.10%)
May 08, 2014 5.739 5.763 5.678 5.691 213,241 -0.03(-0.60%)
May 07, 2014 5.579 5.742 5.579 5.725 378,216 +0.13(+2.32%)
May 06, 2014 5.565 5.603 5.562 5.596 123,918 +0.01(+0.24%)
May 05, 2014 5.592 5.613 5.562 5.582 146,986 -0.01(-0.24%)
May 02, 2014 5.609 5.664 5.572 5.596 168,250 -0.03(-0.55%)
May 01, 2014 5.568 5.630 5.541 5.626 162,452 +0.05(+0.98%)
Apr 30, 2014 5.558 5.596 5.500 5.572 161,593 +0.04(+0.68%)
Apr 29, 2014 5.562 5.562 5.511 5.534 179,617 -0.03(-0.49%)
Apr 28, 2014 5.630 5.630 5.548 5.562 193,705 -0.05(-0.91%)
Apr 25, 2014 5.609 5.650 5.596 5.613 160,056 -0.02(-0.36%)
Apr 24, 2014 5.644 5.671 5.633 5.633 93,927 -0.01(-0.18%)
Apr 23, 2014 5.722 5.722 5.630 5.644 262,383 -0.06(-1.14%)
Apr 22, 2014 5.674 5.712 5.645 5.708 266,691 +0.05(+0.90%)
Apr 21, 2014 5.661 5.691 5.633 5.657 233,520 +0.02(+0.42%)
Apr 17, 2014 5.637 5.633 5.633 5.633 156,306 +0.00(+0.00%)
Apr 16, 2014 5.654 5.688 5.620 5.633 288,702 -0.03(-0.48%)
Apr 15, 2014 5.695 5.759 5.644 5.661 253,799 -0.03(-0.48%)
Apr 14, 2014 5.698 5.725 5.650 5.688 175,370 +0.04(+0.72%)
Apr 11, 2014 5.661 5.746 5.644 5.647 292,090 -0.06(-1.08%)
Apr 10, 2014 5.742 5.797 5.681 5.708 305,307 -0.06(-1.01%)
Apr 09, 2014 5.790 5.790 5.729 5.766 193,312 +0.01(+0.18%)
Apr 08, 2014 5.715 5.790 5.715 5.756 115,291 +0.02(+0.42%)
Apr 07, 2014 5.763 5.807 5.722 5.732 200,338 -0.02(-0.36%)
Apr 04, 2014 5.794 5.811 5.742 5.753 158,238 -0.03(-0.59%)
Apr 03, 2014 5.800 5.800 5.729 5.787 201,711 -0.01(-0.18%)
Apr 02, 2014 5.739 5.817 5.739 5.797 241,837 +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.