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 Residential Mortgage
(NY:
EARN
)
6.760
+0.040 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024
6.870
7.000
6.860
6.910
220,629
+0.04(+0.58%)
Mar 27, 2024
6.720
6.880
6.720
6.870
291,422
+0.11(+1.63%)
Mar 26, 2024
7.020
7.020
6.760
6.760
356,375
-0.23(-3.29%)
Mar 25, 2024
6.780
7.010
6.780
6.990
431,553
+0.21(+3.10%)
Mar 22, 2024
6.780
6.805
6.730
6.780
193,093
+0.02(+0.30%)
Mar 21, 2024
6.800
6.860
6.710
6.760
229,170
-0.05(-0.73%)
Mar 20, 2024
6.630
6.850
6.600
6.810
362,829
+0.17(+2.56%)
Mar 19, 2024
6.500
6.640
6.470
6.640
242,362
+0.11(+1.68%)
Mar 18, 2024
6.420
6.550
6.381
6.530
324,089
+0.14(+2.19%)
Mar 15, 2024
6.310
6.440
6.280
6.390
270,483
+0.08(+1.27%)
Mar 14, 2024
6.390
6.390
6.250
6.310
345,610
-0.04(-0.63%)
Mar 13, 2024
6.330
6.420
6.305
6.350
224,843
+0.02(+0.32%)
Mar 12, 2024
6.250
6.330
6.220
6.330
175,947
+0.07(+1.12%)
Mar 11, 2024
6.190
6.310
6.190
6.260
270,085
+0.07(+1.13%)
Mar 08, 2024
6.250
6.370
6.190
6.190
392,431
-0.04(-0.64%)
Mar 07, 2024
6.100
6.230
6.100
6.230
480,038
+0.18(+2.98%)
Mar 06, 2024
6.010
6.080
6.000
6.050
180,671
+0.06(+1.00%)
Mar 05, 2024
5.950
6.020
5.950
5.990
104,467
+0.04(+0.67%)
Mar 04, 2024
6.030
6.030
5.930
5.950
159,466
-0.04(-0.67%)
Mar 01, 2024
5.990
6.010
5.910
5.990
179,262
+0.04(+0.67%)
Feb 29, 2024
5.910
6.000
5.883
5.950
168,301
+0.06(+1.02%)
Feb 28, 2024
5.930
5.950
5.880
5.890
227,738
-0.03(-0.51%)
Feb 27, 2024
5.989
5.999
5.881
5.920
275,831
-0.04(-0.66%)
Feb 26, 2024
5.989
6.038
5.933
5.959
242,650
-0.04(-0.66%)
Feb 23, 2024
5.930
6.024
5.901
5.999
181,142
+0.06(+1.00%)
Feb 22, 2024
5.900
5.961
5.861
5.940
187,107
+0.04(+0.67%)
Feb 21, 2024
5.890
5.920
5.851
5.900
111,088
+0.00(+0.00%)
Feb 20, 2024
5.881
5.900
5.792
5.900
235,608
+0.06(+1.01%)
Feb 16, 2024
5.802
5.881
5.733
5.841
131,443
+0.03(+0.51%)
Feb 15, 2024
5.693
5.821
5.685
5.811
159,639
+0.17(+2.97%)
Feb 14, 2024
5.585
5.644
5.501
5.644
160,374
+0.09(+1.60%)
Feb 13, 2024
5.663
5.663
5.535
5.555
322,107
-0.20(-3.43%)
Feb 12, 2024
5.634
5.757
5.624
5.752
282,301
+0.14(+2.46%)
Feb 09, 2024
5.644
5.683
5.560
5.614
450,947
-0.02(-0.35%)
Feb 08, 2024
5.525
5.634
5.486
5.634
238,838
+0.16(+2.88%)
Feb 07, 2024
5.752
5.782
5.466
5.476
550,528
-0.30(-5.13%)
Feb 06, 2024
5.851
5.881
5.752
5.772
380,260
-0.08(-1.35%)
Feb 05, 2024
5.999
6.002
5.782
5.851
454,607
-0.17(-2.79%)
Feb 02, 2024
5.959
6.054
5.940
6.019
181,422
+0.01(+0.16%)
Feb 01, 2024
5.959
6.029
5.841
6.009
264,207
+0.10(+1.67%)
Jan 31, 2024
5.950
5.999
5.881
5.910
311,903
-0.04(-0.66%)
Jan 30, 2024
6.029
6.088
5.950
5.950
259,389
-0.13(-2.11%)
Jan 29, 2024
6.078
6.088
6.019
6.078
483,900
+0.05(+0.81%)
Jan 26, 2024
6.039
6.063
6.029
6.029
411,726
+0.03(+0.49%)
Jan 25, 2024
6.029
6.039
5.980
6.000
298,870
+0.01(+0.16%)
Jan 24, 2024
5.980
6.029
5.961
5.990
307,023
+0.01(+0.16%)
Jan 23, 2024
5.951
5.990
5.922
5.980
203,813
+0.05(+0.82%)
Jan 22, 2024
5.990
5.998
5.912
5.932
133,158
-0.02(-0.33%)
Jan 19, 2024
5.961
5.982
5.844
5.951
243,184
+0.02(+0.33%)
Jan 18, 2024
5.990
5.990
5.903
5.932
273,445
-0.03(-0.49%)
Jan 17, 2024
5.932
5.961
5.903
5.961
183,650
-0.02(-0.33%)
Jan 16, 2024
5.961
5.980
5.844
5.980
190,554
+0.02(+0.33%)
Jan 12, 2024
5.990
6.000
5.941
5.961
215,671
+0.00(+0.00%)
Jan 11, 2024
5.961
5.971
5.888
5.961
193,207
+0.00(+0.00%)
Jan 10, 2024
5.971
5.990
5.931
5.961
174,412
-0.01(-0.16%)
Jan 09, 2024
5.951
5.980
5.951
5.971
199,984
+0.00(+0.00%)
Jan 08, 2024
5.932
5.990
5.932
5.971
230,290
+0.05(+0.82%)
Jan 05, 2024
5.893
5.941
5.864
5.922
182,445
+0.03(+0.50%)
Jan 04, 2024
5.834
5.912
5.825
5.893
125,864
+0.05(+0.83%)
Jan 03, 2024
5.893
5.907
5.679
5.844
381,669
-0.05(-0.83%)
Jan 02, 2024
5.903
5.961
5.854
5.893
205,296
-0.08(-1.31%)
Dec 29, 2023
6.039
6.088
5.941
5.971
401,936
-0.14(-2.23%)
Dec 28, 2023
6.136
6.166
6.088
6.107
224,521
-0.05(-0.79%)
Dec 27, 2023
6.137
6.175
6.117
6.156
353,049
+0.03(+0.47%)
Dec 26, 2023
6.175
6.175
6.108
6.127
379,707
+0.03(+0.47%)
Dec 22, 2023
6.088
6.117
6.060
6.098
207,394
+0.03(+0.48%)
Dec 21, 2023
6.137
6.137
6.037
6.069
404,279
+0.00(+0.00%)
Dec 20, 2023
6.108
6.146
6.031
6.069
296,137
-0.03(-0.47%)
Dec 19, 2023
6.146
6.146
6.069
6.098
258,590
+0.05(+0.79%)
Dec 18, 2023
6.079
6.093
6.002
6.050
221,773
-0.02(-0.32%)
Dec 15, 2023
6.165
6.204
6.021
6.069
384,669
-0.04(-0.63%)
Dec 14, 2023
6.012
6.175
5.997
6.108
630,955
+0.21(+3.59%)
Dec 13, 2023
5.829
5.944
5.829
5.896
369,983
+0.03(+0.49%)
Dec 12, 2023
5.867
5.896
5.829
5.867
102,210
+0.00(+0.00%)
Dec 11, 2023
5.867
5.896
5.838
5.867
98,977
+0.01(+0.16%)
Dec 08, 2023
5.886
5.886
5.838
5.858
163,412
+0.01(+0.16%)
Dec 07, 2023
5.800
5.848
5.771
5.848
92,058
+0.06(+1.00%)
Dec 06, 2023
5.819
5.867
5.766
5.790
230,090
-0.03(-0.50%)
Dec 05, 2023
5.915
5.915
5.819
5.819
158,914
-0.09(-1.47%)
Dec 04, 2023
5.838
5.935
5.838
5.906
202,436
+0.06(+0.99%)
Dec 01, 2023
5.838
5.877
5.805
5.848
612,386
+0.01(+0.16%)
Nov 30, 2023
5.858
5.858
5.771
5.838
138,068
-0.01(-0.16%)
Nov 29, 2023
5.800
5.848
5.757
5.848
188,541
+0.09(+1.50%)
Nov 28, 2023
5.799
5.799
5.742
5.761
153,767
-0.02(-0.33%)
Nov 27, 2023
5.818
5.827
5.752
5.780
162,255
+0.00(+0.00%)
Nov 24, 2023
5.799
5.818
5.733
5.780
78,836
+0.01(+0.16%)
Nov 22, 2023
5.799
5.837
5.714
5.771
159,207
+0.00(+0.00%)
Nov 21, 2023
5.790
5.828
5.723
5.771
103,152
-0.02(-0.33%)
Nov 20, 2023
5.695
5.790
5.668
5.790
205,670
+0.09(+1.67%)
Nov 17, 2023
5.723
5.723
5.619
5.695
79,732
+0.03(+0.50%)
Nov 16, 2023
5.723
5.723
5.591
5.667
127,790
-0.01(-0.17%)
Nov 15, 2023
5.771
5.776
5.543
5.676
166,218
-0.06(-0.99%)
Nov 14, 2023
5.410
5.733
5.353
5.733
218,808
+0.42(+7.86%)
Nov 13, 2023
5.268
5.391
5.144
5.315
243,776
-0.01(-0.18%)
Nov 10, 2023
5.391
5.401
5.287
5.325
71,846
-0.01(-0.18%)
Nov 09, 2023
5.420
5.458
5.315
5.334
88,889
-0.08(-1.40%)
Nov 08, 2023
5.439
5.439
5.362
5.410
61,696
-0.03(-0.52%)
Nov 07, 2023
5.334
5.467
5.315
5.439
70,779
+0.09(+1.60%)
Nov 06, 2023
5.524
5.543
5.344
5.353
98,303
-0.17(-3.09%)
Nov 03, 2023
5.467
5.566
5.382
5.524
165,645
+0.17(+3.19%)
Nov 02, 2023
5.163
5.410
5.135
5.353
303,281
+0.23(+4.44%)
Nov 01, 2023
5.012
5.173
5.002
5.125
115,323
+0.11(+2.27%)
Oct 31, 2023
4.888
5.026
4.888
5.012
96,718
+0.10(+2.13%)
Oct 30, 2023
4.898
4.917
4.831
4.907
75,371
+0.04(+0.78%)
Oct 27, 2023
4.953
4.972
4.813
4.869
117,229
-0.07(-1.51%)
Oct 26, 2023
4.888
5.019
4.888
4.944
83,815
+0.06(+1.15%)
Oct 25, 2023
4.822
4.991
4.822
4.888
157,404
+0.07(+1.55%)
Oct 24, 2023
4.841
4.895
4.804
4.813
95,644
-0.04(-0.77%)
Oct 23, 2023
5.000
5.000
4.841
4.851
165,026
-0.17(-3.35%)
Oct 20, 2023
5.065
5.095
5.009
5.019
76,499
-0.04(-0.74%)
Oct 19, 2023
5.280
5.299
5.047
5.056
157,560
-0.28(-5.25%)
Oct 18, 2023
5.374
5.439
5.224
5.337
166,218
-0.03(-0.52%)
Oct 17, 2023
5.551
5.605
5.346
5.365
575,306
-0.20(-3.53%)
Oct 16, 2023
5.533
5.608
5.533
5.561
140,602
+0.07(+1.36%)
Oct 13, 2023
5.654
5.719
5.467
5.486
154,336
-0.15(-2.65%)
Oct 12, 2023
5.720
5.785
5.598
5.636
66,413
-0.07(-1.31%)
Oct 11, 2023
5.776
5.776
5.603
5.710
81,987
+0.11(+2.00%)
Oct 10, 2023
5.636
5.690
5.589
5.598
53,328
+0.00(+0.00%)
Oct 09, 2023
5.467
5.710
5.439
5.598
128,613
+0.12(+2.22%)
Oct 06, 2023
5.421
5.514
5.372
5.477
84,180
+0.04(+0.69%)
Oct 05, 2023
5.374
5.477
5.355
5.439
63,716
+0.05(+0.87%)
Oct 04, 2023
5.393
5.421
5.299
5.393
87,363
+0.00(+0.00%)
Oct 03, 2023
5.589
5.598
5.318
5.393
148,135
-0.19(-3.35%)
Oct 02, 2023
5.720
5.794
5.542
5.580
260,671
-0.22(-3.86%)
Sep 29, 2023
5.832
5.907
5.785
5.804
32,047
+0.01(+0.16%)
Sep 28, 2023
5.729
5.841
5.673
5.794
102,349
+0.07(+1.31%)
Sep 27, 2023
5.830
5.858
5.720
5.720
142,552
-0.07(-1.27%)
Sep 26, 2023
5.904
5.904
5.793
5.793
154,974
-0.11(-1.87%)
Sep 25, 2023
5.849
5.978
5.877
5.904
154,922
-0.02(-0.31%)
Sep 22, 2023
5.923
5.978
5.904
5.923
59,813
+0.00(+0.00%)
Sep 21, 2023
5.996
6.024
5.904
5.923
131,845
-0.07(-1.23%)
Sep 20, 2023
6.015
6.079
5.996
5.996
80,493
+0.00(+0.00%)
Sep 19, 2023
6.052
6.116
5.996
5.996
89,224
-0.04(-0.61%)
Sep 18, 2023
5.996
6.089
5.987
6.033
137,831
+0.04(+0.62%)
Sep 15, 2023
5.969
6.033
5.966
5.996
102,640
+0.02(+0.31%)
Sep 14, 2023
5.950
6.033
5.932
5.978
77,817
+0.04(+0.62%)
Sep 13, 2023
5.913
6.006
5.904
5.941
106,705
+0.04(+0.62%)
Sep 12, 2023
5.877
5.978
5.877
5.904
69,035
-0.04(-0.62%)
Sep 11, 2023
5.941
5.960
5.895
5.941
79,086
+0.00(+0.00%)
Sep 08, 2023
5.812
5.960
5.766
5.941
115,172
+0.18(+3.21%)
Sep 07, 2023
5.793
5.812
5.738
5.757
97,227
-0.04(-0.64%)
Sep 06, 2023
5.987
6.002
5.775
5.793
172,266
-0.17(-2.79%)
Sep 05, 2023
6.052
6.070
5.950
5.960
90,721
-0.07(-1.22%)
Sep 01, 2023
6.089
6.115
6.033
6.033
107,335
-0.06(-0.91%)
Aug 31, 2023
6.126
6.153
5.996
6.089
153,521
-0.04(-0.60%)
Aug 30, 2023
6.098
6.189
6.079
6.126
168,682
+0.02(+0.30%)
Aug 29, 2023
6.043
6.116
6.043
6.107
324,533
+0.05(+0.90%)
Aug 28, 2023
6.007
6.080
5.970
6.052
583,826
+0.04(+0.61%)
Aug 25, 2023
6.052
6.052
5.980
6.016
183,678
+0.01(+0.15%)
Aug 24, 2023
6.080
6.105
5.989
6.007
112,124
-0.06(-1.05%)
Aug 23, 2023
5.952
6.071
5.952
6.071
99,915
+0.11(+1.83%)
Aug 22, 2023
6.043
6.043
5.933
5.961
88,790
+0.00(+0.00%)
Aug 21, 2023
6.071
6.071
5.952
5.961
152,761
-0.11(-1.80%)
Aug 18, 2023
6.034
6.071
5.934
6.071
194,242
+0.03(+0.45%)
Aug 17, 2023
6.135
6.172
6.016
6.043
135,932
-0.09(-1.49%)
Aug 16, 2023
6.226
6.280
6.107
6.135
81,666
-0.09(-1.46%)
Aug 15, 2023
6.317
6.317
6.189
6.226
45,453
-0.06(-1.01%)
Aug 14, 2023
6.326
6.329
6.226
6.289
100,424
+0.03(+0.44%)
Aug 11, 2023
6.399
6.399
6.226
6.262
153,833
-0.13(-2.00%)
Aug 10, 2023
6.426
6.508
6.390
6.390
51,253
-0.05(-0.85%)
Aug 09, 2023
6.490
6.499
6.432
6.444
64,856
-0.05(-0.70%)
Aug 08, 2023
6.417
6.517
6.426
6.490
97,387
+0.08(+1.28%)
Aug 07, 2023
6.454
6.467
6.390
6.408
58,990
-0.02(-0.28%)
Aug 04, 2023
6.390
6.499
6.381
6.426
86,974
+0.05(+0.86%)
Aug 03, 2023
6.463
6.485
6.317
6.372
99,567
-0.10(-1.55%)
Aug 02, 2023
6.536
6.567
6.454
6.472
76,310
-0.08(-1.25%)
Aug 01, 2023
6.627
6.627
6.526
6.554
104,213
-0.08(-1.24%)
Jul 31, 2023
6.763
6.800
6.608
6.636
142,893
-0.07(-1.09%)
Jul 28, 2023
6.718
6.827
6.599
6.709
174,829
+0.04(+0.55%)
Jul 27, 2023
6.790
6.844
6.663
6.672
173,248
-0.09(-1.33%)
Jul 26, 2023
6.817
6.889
6.726
6.762
166,617
-0.06(-0.92%)
Jul 25, 2023
6.744
6.889
6.744
6.826
190,810
+0.07(+1.07%)
Jul 24, 2023
6.708
6.799
6.708
6.753
138,059
+0.02(+0.27%)
Jul 21, 2023
6.654
6.753
6.654
6.735
134,645
+0.09(+1.36%)
Jul 20, 2023
6.690
6.690
6.578
6.645
99,145
+0.04(+0.55%)
Jul 19, 2023
6.609
6.690
6.555
6.609
275,953
+0.05(+0.83%)
Jul 18, 2023
6.492
6.573
6.357
6.555
909,133
+0.07(+1.11%)
Jul 17, 2023
6.465
6.519
6.411
6.483
149,284
+0.02(+0.28%)
Jul 14, 2023
6.483
6.492
6.411
6.465
86,835
+0.01(+0.14%)
Jul 13, 2023
6.402
6.474
6.402
6.456
53,370
+0.05(+0.85%)
Jul 12, 2023
6.402
6.446
6.366
6.402
76,518
+0.06(+1.00%)
Jul 11, 2023
6.339
6.387
6.330
6.339
44,456
-0.01(-0.14%)
Jul 10, 2023
6.312
6.357
6.267
6.348
48,915
+0.10(+1.59%)
Jul 07, 2023
6.212
6.321
6.212
6.249
69,580
+0.03(+0.43%)
Jul 06, 2023
6.312
6.348
6.149
6.221
104,867
-0.14(-2.27%)
Jul 05, 2023
6.420
6.420
6.357
6.366
56,062
-0.07(-1.12%)
Jul 03, 2023
6.501
6.515
6.420
6.438
35,405
-0.06(-0.97%)
Jun 30, 2023
6.555
6.555
6.465
6.501
52,902
-0.01(-0.14%)
Jun 29, 2023
6.555
6.555
6.420
6.510
49,595
-0.04(-0.55%)
Jun 28, 2023
6.528
6.564
6.466
6.546
118,126
+0.03(+0.41%)
Jun 27, 2023
6.475
6.519
6.413
6.519
76,674
+0.07(+1.11%)
Jun 26, 2023
6.412
6.475
6.350
6.448
116,013
+0.06(+0.98%)
Jun 23, 2023
6.368
6.417
6.341
6.386
125,719
-0.04(-0.69%)
Jun 22, 2023
6.421
6.448
6.394
6.430
61,344
+0.04(+0.56%)
Jun 21, 2023
6.439
6.457
6.386
6.394
69,071
-0.01(-0.14%)
Jun 20, 2023
6.421
6.510
6.386
6.403
166,529
+0.05(+0.84%)
Jun 16, 2023
6.519
6.528
6.350
6.350
92,739
-0.13(-2.06%)
Jun 15, 2023
6.430
6.519
6.386
6.484
65,817
+0.09(+1.39%)
Jun 14, 2023
6.421
6.501
6.377
6.394
75,785
+0.00(+0.00%)
Jun 13, 2023
6.421
6.555
6.377
6.394
92,135
-0.04(-0.55%)
Jun 12, 2023
6.386
6.439
6.359
6.430
72,871
+0.04(+0.70%)
Jun 09, 2023
6.377
6.421
6.321
6.386
70,229
+0.02(+0.28%)
Jun 08, 2023
6.368
6.394
6.243
6.368
90,320
+0.04(+0.71%)
Jun 07, 2023
6.350
6.386
6.270
6.323
79,492
-0.01(-0.14%)
Jun 06, 2023
6.287
6.430
6.252
6.332
239,195
+0.04(+0.71%)
Jun 05, 2023
6.287
6.341
6.207
6.287
98,567
-0.03(-0.42%)
Jun 02, 2023
6.341
6.350
6.270
6.314
77,844
+0.04(+0.57%)
Jun 01, 2023
6.154
6.279
6.109
6.279
116,359
+0.16(+2.62%)
May 31, 2023
6.163
6.196
6.056
6.118
59,470
-0.04(-0.58%)
May 30, 2023
6.189
6.216
6.100
6.154
75,394
-0.01(-0.14%)
May 26, 2023
6.022
6.198
5.969
6.163
157,311
+0.19(+3.25%)
May 25, 2023
6.163
6.163
5.951
5.969
105,410
-0.17(-2.73%)
May 24, 2023
6.171
6.207
6.053
6.136
63,968
-0.08(-1.28%)
May 23, 2023
6.224
6.357
6.215
6.215
78,306
-0.07(-1.12%)
May 22, 2023
6.321
6.357
6.224
6.286
98,251
-0.04(-0.56%)
May 19, 2023
6.436
6.445
6.251
6.321
99,920
-0.02(-0.28%)
May 18, 2023
6.110
6.383
6.110
6.339
217,944
+0.19(+3.16%)
May 17, 2023
6.074
6.145
6.013
6.145
55,628
+0.12(+2.05%)
May 16, 2023
6.057
6.132
5.960
6.022
88,890
-0.01(-0.15%)
May 15, 2023
6.004
6.211
6.004
6.030
45,209
+0.03(+0.44%)
May 12, 2023
6.074
6.119
5.989
6.004
65,554
-0.11(-1.87%)
May 11, 2023
6.145
6.162
6.083
6.119
44,031
-0.07(-1.14%)
May 10, 2023
6.224
6.224
6.083
6.189
36,524
+0.05(+0.86%)
May 09, 2023
6.145
6.154
6.013
6.136
57,079
+0.02(+0.29%)
May 08, 2023
6.136
6.154
6.057
6.119
53,217
+0.01(+0.14%)
May 05, 2023
6.145
6.185
6.044
6.110
68,305
+0.08(+1.32%)
May 04, 2023
6.127
6.171
6.000
6.030
55,242
-0.14(-2.29%)
May 03, 2023
6.171
6.304
6.154
6.171
58,836
+0.01(+0.14%)
May 02, 2023
6.348
6.392
6.057
6.163
119,451
-0.23(-3.59%)
May 01, 2023
6.524
6.533
6.357
6.392
79,067
-0.11(-1.63%)
Apr 28, 2023
6.524
6.568
6.458
6.498
53,123
+0.04(+0.55%)
Apr 27, 2023
6.454
6.533
6.418
6.462
95,997
+0.06(+0.96%)
Apr 26, 2023
6.366
6.479
6.348
6.401
119,410
+0.04(+0.69%)
Apr 25, 2023
6.374
6.427
6.305
6.357
94,273
-0.01(-0.14%)
Apr 24, 2023
6.287
6.383
6.252
6.366
78,340
+0.08(+1.25%)
Apr 21, 2023
6.357
6.366
6.235
6.287
62,320
+0.01(+0.14%)
Apr 20, 2023
6.261
6.322
6.244
6.279
60,486
+0.01(+0.14%)
Apr 19, 2023
6.174
6.322
6.165
6.270
101,979
+0.11(+1.84%)
Apr 18, 2023
6.139
6.191
6.135
6.156
67,817
+0.03(+0.43%)
Apr 17, 2023
6.095
6.165
6.061
6.130
59,312
+0.03(+0.43%)
Apr 14, 2023
6.191
6.191
6.078
6.104
73,990
-0.05(-0.85%)
Apr 13, 2023
6.191
6.251
6.087
6.156
154,966
-0.01(-0.14%)
Apr 12, 2023
6.305
6.357
6.165
6.165
434,267
-0.17(-2.62%)
Apr 11, 2023
6.305
6.355
6.191
6.331
45,421
+0.11(+1.82%)
Apr 10, 2023
6.287
6.383
6.150
6.217
78,083
-0.10(-1.66%)
Apr 06, 2023
6.374
6.436
6.313
6.322
49,455
-0.03(-0.41%)
Apr 05, 2023
6.200
6.436
6.200
6.348
51,308
+0.10(+1.53%)
Apr 04, 2023
6.348
6.366
6.217
6.252
73,631
-0.04(-0.69%)
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.