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 )

6.990 -0.070 (-0.99%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 3, 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 (%)
Sep 30, 2022 4.876 5.110 4.844 4.981 216,377 +0.06(+1.31%)
Sep 29, 2022 5.223 5.251 4.763 4.916 150,619 -0.40(-7.59%)
Sep 28, 2022 5.176 5.344 5.089 5.320 113,569 +0.24(+4.71%)
Sep 27, 2022 5.312 5.408 5.041 5.081 172,155 -0.10(-2.00%)
Sep 26, 2022 5.663 5.687 5.105 5.184 248,941 -0.53(-9.34%)
Sep 23, 2022 5.838 5.858 5.615 5.719 109,836 -0.19(-3.24%)
Sep 22, 2022 6.141 6.141 5.798 5.910 164,505 -0.25(-4.02%)
Sep 21, 2022 6.213 6.273 6.141 6.157 65,370 -0.05(-0.77%)
Sep 20, 2022 6.229 6.229 6.133 6.205 62,252 -0.01(-0.13%)
Sep 19, 2022 6.197 6.233 6.181 6.213 44,683 -0.05(-0.76%)
Sep 16, 2022 6.141 6.261 5.999 6.261 192,083 +0.08(+1.29%)
Sep 15, 2022 6.229 6.280 6.157 6.181 78,327 -0.07(-1.15%)
Sep 14, 2022 6.301 6.301 6.182 6.253 83,048 +0.00(+0.00%)
Sep 13, 2022 6.341 6.349 6.221 6.253 73,518 -0.15(-2.37%)
Sep 12, 2022 6.253 6.421 6.253 6.405 83,256 +0.16(+2.55%)
Sep 09, 2022 6.189 6.277 6.177 6.245 79,427 +0.03(+0.51%)
Sep 08, 2022 6.181 6.229 6.110 6.213 52,870 +0.03(+0.52%)
Sep 07, 2022 6.157 6.189 6.102 6.181 70,687 +0.02(+0.39%)
Sep 06, 2022 6.301 6.349 6.126 6.157 92,919 -0.08(-1.28%)
Sep 02, 2022 6.205 6.325 6.189 6.237 68,854 +0.04(+0.64%)
Sep 01, 2022 6.397 6.397 6.149 6.197 176,444 -0.25(-3.84%)
Aug 31, 2022 6.453 6.500 6.405 6.445 98,802 -0.02(-0.37%)
Aug 30, 2022 6.676 6.700 6.429 6.468 141,556 -0.20(-2.99%)
Aug 29, 2022 6.644 6.747 6.612 6.668 130,292 -0.07(-1.06%)
Aug 26, 2022 6.778 6.810 6.684 6.739 140,986 +0.02(+0.24%)
Aug 25, 2022 6.739 6.778 6.692 6.723 119,000 -0.02(-0.23%)
Aug 24, 2022 6.755 6.771 6.699 6.739 93,407 -0.01(-0.12%)
Aug 23, 2022 6.620 6.751 6.620 6.747 91,779 +0.14(+2.15%)
Aug 22, 2022 6.652 6.715 6.541 6.605 137,439 -0.13(-1.99%)
Aug 19, 2022 6.715 6.739 6.676 6.739 77,113 -0.02(-0.35%)
Aug 18, 2022 6.826 6.826 6.739 6.763 39,656 -0.02(-0.35%)
Aug 17, 2022 6.834 6.834 6.731 6.786 135,860 -0.08(-1.15%)
Aug 16, 2022 6.905 6.905 6.818 6.865 137,167 -0.03(-0.46%)
Aug 15, 2022 6.873 6.913 6.794 6.897 164,589 -0.02(-0.23%)
Aug 12, 2022 6.944 6.984 6.857 6.913 114,361 +0.06(+0.81%)
Aug 11, 2022 6.834 6.900 6.746 6.857 165,078 +0.05(+0.70%)
Aug 10, 2022 6.944 6.952 6.778 6.810 110,072 -0.09(-1.26%)
Aug 09, 2022 6.865 6.921 6.802 6.897 76,082 +0.06(+0.81%)
Aug 08, 2022 6.620 6.842 6.620 6.842 116,480 +0.21(+3.22%)
Aug 05, 2022 6.565 6.676 6.518 6.628 79,234 +0.05(+0.72%)
Aug 04, 2022 6.660 6.660 6.573 6.581 94,778 -0.12(-1.77%)
Aug 03, 2022 6.731 6.778 6.684 6.699 93,259 +0.00(+0.00%)
Aug 02, 2022 6.794 6.794 6.676 6.699 82,547 -0.11(-1.62%)
Aug 01, 2022 6.692 6.834 6.518 6.810 160,685 +0.09(+1.41%)
Jul 29, 2022 6.771 6.913 6.692 6.715 154,735 -0.02(-0.35%)
Jul 28, 2022 6.628 6.739 6.518 6.739 165,828 +0.19(+2.90%)
Jul 27, 2022 6.502 6.602 6.416 6.549 241,788 +0.12(+1.82%)
Jul 26, 2022 6.416 6.471 6.307 6.432 100,457 +0.02(+0.24%)
Jul 25, 2022 6.377 6.416 6.307 6.416 113,781 +0.10(+1.61%)
Jul 22, 2022 6.338 6.401 6.260 6.315 128,980 -0.04(-0.62%)
Jul 21, 2022 6.229 6.354 6.158 6.354 119,223 +0.15(+2.40%)
Jul 20, 2022 6.174 6.252 6.155 6.205 77,801 +0.07(+1.15%)
Jul 19, 2022 6.056 6.213 6.056 6.135 104,269 +0.16(+2.62%)
Jul 18, 2022 6.142 6.150 5.970 5.978 90,930 -0.15(-2.43%)
Jul 15, 2022 6.049 6.158 5.928 6.127 80,210 +0.17(+2.89%)
Jul 14, 2022 5.978 6.007 5.892 5.955 104,208 -0.09(-1.42%)
Jul 13, 2022 5.963 6.041 5.893 6.041 68,188 +0.05(+0.91%)
Jul 12, 2022 6.017 6.131 5.978 5.986 59,094 -0.05(-0.78%)
Jul 11, 2022 6.049 6.174 5.986 6.033 94,783 -0.02(-0.39%)
Jul 08, 2022 6.064 6.064 5.947 6.056 75,283 +0.01(+0.13%)
Jul 07, 2022 6.080 6.111 5.955 6.049 120,059 +0.05(+0.78%)
Jul 06, 2022 6.056 6.088 5.939 6.002 83,743 -0.02(-0.39%)
Jul 05, 2022 5.994 6.056 5.869 6.025 100,489 -0.01(-0.13%)
Jul 01, 2022 5.853 6.033 5.822 6.033 124,143 +0.19(+3.21%)
Jun 30, 2022 5.704 5.913 5.673 5.845 114,855 +0.04(+0.67%)
Jun 29, 2022 5.916 5.916 5.704 5.806 185,692 -0.15(-2.50%)
Jun 28, 2022 5.839 6.024 5.839 5.955 168,667 +0.09(+1.59%)
Jun 27, 2022 5.854 6.055 5.777 5.862 157,123 +0.01(+0.13%)
Jun 24, 2022 5.715 5.859 5.707 5.854 174,613 +0.15(+2.72%)
Jun 23, 2022 5.428 5.699 5.428 5.699 96,519 +0.23(+4.25%)
Jun 22, 2022 5.413 5.552 5.389 5.467 128,416 +0.12(+2.32%)
Jun 21, 2022 5.266 5.510 5.250 5.343 123,706 +0.10(+1.92%)
Jun 17, 2022 5.033 5.269 4.956 5.242 221,225 +0.21(+4.15%)
Jun 16, 2022 5.436 5.436 4.984 5.033 216,089 -0.26(-4.97%)
Jun 15, 2022 5.258 5.366 5.103 5.296 238,803 +0.04(+0.74%)
Jun 14, 2022 5.420 5.459 5.211 5.258 232,560 -0.22(-3.96%)
Jun 13, 2022 6.071 6.113 5.420 5.475 460,859 -0.70(-11.40%)
Jun 10, 2022 6.233 6.268 6.094 6.179 102,088 -0.09(-1.48%)
Jun 09, 2022 6.202 6.350 6.202 6.272 64,675 +0.05(+0.75%)
Jun 08, 2022 6.303 6.326 6.202 6.226 41,378 -0.12(-1.95%)
Jun 07, 2022 6.218 6.350 6.218 6.350 114,687 +0.11(+1.74%)
Jun 06, 2022 6.334 6.392 6.218 6.241 94,574 -0.09(-1.47%)
Jun 03, 2022 6.388 6.396 6.311 6.334 45,579 -0.02(-0.24%)
Jun 02, 2022 6.388 6.435 6.334 6.350 86,602 -0.04(-0.61%)
Jun 01, 2022 6.350 6.388 6.196 6.388 110,819 +0.07(+1.10%)
May 31, 2022 6.357 6.357 6.241 6.319 121,645 -0.04(-0.61%)
May 27, 2022 6.280 6.357 6.202 6.357 116,647 +0.17(+2.75%)
May 26, 2022 6.133 6.310 6.122 6.187 185,840 +0.08(+1.25%)
May 25, 2022 6.095 6.179 6.064 6.110 96,231 +0.04(+0.63%)
May 24, 2022 5.980 6.110 5.896 6.072 122,898 +0.07(+1.15%)
May 23, 2022 5.988 6.072 5.903 6.003 150,463 +0.13(+2.22%)
May 20, 2022 6.011 6.072 5.750 5.873 286,196 -0.08(-1.29%)
May 19, 2022 6.057 6.149 5.911 5.949 242,476 -0.17(-2.76%)
May 18, 2022 6.141 6.195 6.064 6.118 126,932 -0.02(-0.37%)
May 17, 2022 6.179 6.186 6.074 6.141 87,405 +0.03(+0.50%)
May 16, 2022 6.218 6.287 6.103 6.110 132,338 -0.15(-2.45%)
May 13, 2022 6.049 6.287 6.049 6.264 206,410 +0.26(+4.34%)
May 12, 2022 6.072 6.106 5.870 6.003 256,618 -0.13(-2.13%)
May 11, 2022 6.118 6.210 6.018 6.133 245,848 +0.04(+0.63%)
May 10, 2022 6.233 6.317 5.980 6.095 326,623 -0.06(-1.00%)
May 09, 2022 6.517 6.517 6.103 6.156 374,335 -0.37(-5.64%)
May 06, 2022 6.593 6.685 6.467 6.524 189,363 -0.08(-1.28%)
May 05, 2022 6.816 6.877 6.540 6.609 174,464 -0.25(-3.58%)
May 04, 2022 6.685 6.854 6.612 6.854 324,632 +0.19(+2.88%)
May 03, 2022 6.471 6.662 6.279 6.662 466,001 +0.21(+3.21%)
May 02, 2022 6.731 6.731 6.425 6.455 321,543 -0.28(-4.10%)
Apr 29, 2022 6.823 6.881 6.647 6.731 199,147 -0.13(-1.90%)
Apr 28, 2022 6.823 6.877 6.743 6.862 229,422 +0.08(+1.13%)
Apr 27, 2022 6.785 6.853 6.770 6.785 155,227 +0.01(+0.11%)
Apr 26, 2022 6.929 6.929 6.739 6.777 202,166 -0.11(-1.65%)
Apr 25, 2022 6.846 6.891 6.671 6.891 213,200 +0.11(+1.68%)
Apr 22, 2022 6.838 6.875 6.671 6.777 203,007 -0.04(-0.56%)
Apr 21, 2022 6.868 6.940 6.794 6.815 217,230 +0.03(+0.45%)
Apr 20, 2022 6.649 6.823 6.527 6.785 316,974 +0.16(+2.40%)
Apr 19, 2022 7.194 7.232 6.595 6.626 718,244 -0.55(-7.61%)
Apr 18, 2022 7.187 7.248 7.005 7.172 1,046,591 +0.07(+0.96%)
Apr 14, 2022 7.111 7.149 7.073 7.103 186,585 +0.03(+0.43%)
Apr 13, 2022 7.119 7.119 7.028 7.073 125,986 +0.04(+0.54%)
Apr 12, 2022 7.012 7.081 7.005 7.035 109,047 +0.01(+0.11%)
Apr 11, 2022 7.103 7.156 7.012 7.028 106,550 -0.10(-1.38%)
Apr 08, 2022 7.149 7.172 7.088 7.126 79,319 +0.01(+0.11%)
Apr 07, 2022 7.179 7.179 7.058 7.119 127,727 -0.06(-0.84%)
Apr 06, 2022 7.164 7.232 7.096 7.179 123,877 +0.01(+0.11%)
Apr 05, 2022 7.346 7.403 7.164 7.172 129,430 -0.17(-2.27%)
Apr 04, 2022 7.346 7.369 7.187 7.338 208,381 -0.02(-0.31%)
Apr 01, 2022 7.528 7.596 7.331 7.361 310,842 -0.29(-3.77%)
Mar 31, 2022 7.657 7.687 7.581 7.649 141,840 +0.04(+0.50%)
Mar 30, 2022 7.771 7.771 7.551 7.611 281,666 -0.16(-2.05%)
Mar 29, 2022 7.695 7.786 7.695 7.771 164,538 +0.11(+1.37%)
Mar 28, 2022 7.643 7.673 7.553 7.665 196,396 +0.10(+1.29%)
Mar 25, 2022 7.605 7.632 7.515 7.568 152,036 +0.00(+0.00%)
Mar 24, 2022 7.538 7.598 7.470 7.568 202,818 +0.08(+1.00%)
Mar 23, 2022 7.508 7.515 7.418 7.493 170,926 +0.08(+1.01%)
Mar 22, 2022 7.388 7.431 7.358 7.418 106,595 +0.10(+1.33%)
Mar 21, 2022 7.403 7.440 7.275 7.320 159,667 -0.06(-0.81%)
Mar 18, 2022 7.358 7.380 7.215 7.380 193,570 +0.14(+1.97%)
Mar 17, 2022 7.147 7.267 7.140 7.237 143,284 +0.10(+1.37%)
Mar 16, 2022 7.117 7.155 7.057 7.140 150,833 +0.11(+1.60%)
Mar 15, 2022 7.155 7.222 7.027 7.027 148,858 -0.13(-1.78%)
Mar 14, 2022 7.215 7.283 7.140 7.155 147,786 -0.11(-1.55%)
Mar 11, 2022 7.320 7.359 7.237 7.267 141,133 -0.03(-0.41%)
Mar 10, 2022 7.170 7.313 7.170 7.298 96,150 +0.02(+0.21%)
Mar 09, 2022 7.237 7.395 7.237 7.283 132,279 +0.15(+2.11%)
Mar 08, 2022 7.132 7.170 6.907 7.132 275,493 -0.08(-1.04%)
Mar 07, 2022 7.230 7.290 7.147 7.207 226,692 -0.10(-1.34%)
Mar 04, 2022 7.358 7.365 7.230 7.305 171,935 -0.09(-1.22%)
Mar 03, 2022 7.343 7.395 7.283 7.395 123,982 +0.11(+1.44%)
Mar 02, 2022 7.132 7.343 7.132 7.290 147,226 +0.09(+1.25%)
Mar 01, 2022 7.260 7.260 7.057 7.200 166,741 -0.04(-0.52%)
Feb 28, 2022 7.275 7.330 7.185 7.237 174,657 -0.08(-1.13%)
Feb 25, 2022 7.215 7.365 7.252 7.320 265,989 +0.16(+2.20%)
Feb 24, 2022 6.687 7.214 6.616 7.162 286,245 +0.03(+0.42%)
Feb 23, 2022 7.356 7.422 7.103 7.133 223,588 -0.16(-2.14%)
Feb 22, 2022 7.430 7.430 7.252 7.289 269,305 -0.17(-2.29%)
Feb 18, 2022 7.460 0 -0.09(-1.18%)
Feb 17, 2022 7.593 7.640 7.504 7.549 139,596 -0.05(-0.68%)
Feb 16, 2022 7.601 7.614 7.545 7.601 95,625 +0.04(+0.59%)
Feb 15, 2022 7.586 7.606 7.528 7.556 147,164 -0.01(-0.10%)
Feb 14, 2022 7.541 7.608 7.519 7.564 132,939 -0.06(-0.78%)
Feb 11, 2022 7.653 7.705 7.571 7.623 189,509 -0.02(-0.29%)
Feb 10, 2022 7.690 7.794 7.593 7.645 250,257 -0.03(-0.39%)
Feb 09, 2022 7.742 7.801 7.668 7.675 119,029 -0.01(-0.19%)
Feb 08, 2022 7.653 7.764 7.653 7.690 217,981 +0.04(+0.58%)
Feb 07, 2022 7.668 7.690 7.618 7.645 112,284 +0.02(+0.29%)
Feb 04, 2022 7.616 7.660 7.519 7.623 122,407 +0.00(+0.00%)
Feb 03, 2022 7.734 7.601 7.623 201,950 -0.11(-1.44%)
Feb 02, 2022 7.779 7.794 7.690 7.734 121,010 -0.03(-0.38%)
Feb 01, 2022 7.786 7.824 7.690 7.764 249,276 -0.07(-0.85%)
Jan 31, 2022 7.690 7.853 7.831 173,767 +0.16(+2.03%)
Jan 28, 2022 7.705 7.705 7.497 7.675 200,547 +0.01(+0.10%)
Jan 27, 2022 7.697 7.916 7.631 7.668 200,748 -0.02(-0.29%)
Jan 26, 2022 7.822 7.903 7.668 7.690 147,595 -0.04(-0.48%)
Jan 25, 2022 7.594 7.771 7.506 7.726 250,776 +0.12(+1.55%)
Jan 24, 2022 7.587 7.653 7.286 7.609 370,027 -0.05(-0.67%)
Jan 21, 2022 7.638 7.741 7.601 7.660 317,403 -0.08(-1.05%)
Jan 20, 2022 7.896 7.896 7.719 7.741 144,941 -0.10(-1.22%)
Jan 19, 2022 7.962 7.962 7.815 7.837 226,434 -0.09(-1.11%)
Jan 18, 2022 7.977 7.984 7.874 7.925 254,732 -0.04(-0.55%)
Jan 14, 2022 7.969 0 -0.12(-1.46%)
Jan 13, 2022 8.080 8.146 8.065 8.087 136,286 +0.06(+0.73%)
Jan 12, 2022 8.050 8.102 7.969 8.028 129,771 -0.04(-0.46%)
Jan 11, 2022 7.977 8.080 7.925 8.065 123,855 +0.10(+1.29%)
Jan 10, 2022 7.969 7.999 7.881 7.962 117,558 -0.01(-0.09%)
Jan 07, 2022 7.881 7.969 7.859 7.969 92,349 +0.09(+1.12%)
Jan 06, 2022 7.881 7.925 7.800 7.881 113,576 +0.04(+0.47%)
Jan 05, 2022 7.837 7.991 7.807 7.844 216,594 +0.00(+0.00%)
Jan 04, 2022 7.881 7.947 7.844 7.844 133,705 -0.01(-0.19%)
Jan 03, 2022 7.660 7.881 7.660 7.859 262,773 +0.21(+2.79%)
Dec 31, 2021 7.653 7.785 7.616 7.646 572,291 -0.15(-1.89%)
Dec 30, 2021 7.859 7.907 7.763 7.793 267,093 -0.11(-1.40%)
Dec 29, 2021 7.910 7.925 7.837 7.903 149,263 -0.01(-0.09%)
Dec 28, 2021 7.852 7.969 7.852 7.910 195,564 +0.06(+0.74%)
Dec 27, 2021 7.903 7.910 7.743 7.852 327,408 -0.04(-0.46%)
Dec 23, 2021 7.692 7.961 7.692 7.889 391,333 +0.20(+2.56%)
Dec 22, 2021 7.597 7.765 7.590 7.692 213,916 +0.09(+1.25%)
Dec 21, 2021 7.488 7.684 7.473 7.597 296,037 +0.17(+2.26%)
Dec 20, 2021 7.378 7.486 7.152 7.429 342,688 +0.04(+0.49%)
Dec 17, 2021 7.626 7.626 7.371 7.393 1,396,065 -0.21(-2.78%)
Dec 16, 2021 7.684 7.728 7.590 7.604 444,154 -0.01(-0.10%)
Dec 15, 2021 7.582 7.677 7.480 7.612 393,243 +0.01(+0.19%)
Dec 14, 2021 7.509 7.706 7.509 7.597 451,329 -0.01(-0.10%)
Dec 13, 2021 8.071 8.085 7.437 7.604 985,094 -0.47(-5.78%)
Dec 10, 2021 8.173 8.195 8.042 8.071 153,862 -0.09(-1.16%)
Dec 09, 2021 8.260 8.260 8.100 8.166 203,570 -0.09(-1.15%)
Dec 08, 2021 8.100 8.297 8.027 8.260 287,406 +0.22(+2.72%)
Dec 07, 2021 7.889 8.100 7.874 8.042 301,253 +0.12(+1.57%)
Dec 06, 2021 7.663 7.932 7.648 7.918 343,584 +0.26(+3.33%)
Dec 03, 2021 7.779 7.787 7.626 7.663 319,977 -0.12(-1.59%)
Dec 02, 2021 7.765 7.830 7.619 7.787 314,787 +0.07(+0.95%)
Dec 01, 2021 7.932 7.976 7.692 7.714 387,644 -0.09(-1.12%)
Nov 30, 2021 8.093 8.144 7.750 7.801 655,179 -0.35(-4.29%)
Nov 29, 2021 8.311 8.370 8.078 8.151 331,586 -0.08(-0.97%)
Nov 26, 2021 8.238 8.275 8.029 8.231 297,104 -0.04(-0.52%)
Nov 24, 2021 8.267 8.311 8.238 8.275 211,762 +0.01(+0.17%)
Nov 23, 2021 8.376 8.376 8.188 8.260 270,931 -0.09(-1.12%)
Nov 22, 2021 8.491 8.491 8.347 8.354 299,700 -0.12(-1.45%)
Nov 19, 2021 8.491 8.499 8.441 8.477 119,480 -0.08(-0.93%)
Nov 18, 2021 8.593 8.556 8.484 8.556 278,484 -0.01(-0.17%)
Nov 17, 2021 8.556 8.571 8.499 8.571 166,733 -0.01(-0.08%)
Nov 16, 2021 8.564 8.607 8.528 8.578 154,605 +0.01(+0.08%)
Nov 15, 2021 8.571 8.672 8.542 8.571 144,591 -0.01(-0.17%)
Nov 12, 2021 8.593 8.629 8.549 8.585 137,778 -0.03(-0.34%)
Nov 11, 2021 8.621 8.658 8.593 8.614 146,697 -0.02(-0.25%)
Nov 10, 2021 8.600 8.636 170,021 +0.03(+0.34%)
Nov 09, 2021 8.672 8.679 8.600 8.607 194,915 +0.01(+0.08%)
Nov 08, 2021 8.672 8.708 8.593 8.600 447,850 -0.13(-1.49%)
Nov 05, 2021 8.759 8.817 8.730 8.730 246,313 +0.04(+0.50%)
Nov 04, 2021 8.744 8.817 8.665 8.687 404,188 -0.07(-0.83%)
Nov 03, 2021 8.744 8.831 8.685 8.759 430,711 -0.09(-0.98%)
Nov 02, 2021 8.874 8.874 8.752 8.846 374,936 +0.04(+0.41%)
Nov 01, 2021 8.802 8.889 8.766 8.809 193,153 +0.04(+0.41%)
Oct 29, 2021 8.788 8.809 8.715 8.773 231,359 -0.02(-0.25%)
Oct 28, 2021 8.838 8.860 8.679 8.795 255,889 -0.04(-0.41%)
Oct 27, 2021 8.831 8.860 8.781 8.831 183,885 +0.02(+0.24%)
Oct 26, 2021 8.888 8.810 8.810 350,746 -0.05(-0.57%)
Oct 25, 2021 8.838 8.917 8.817 8.860 368,039 +0.02(+0.24%)
Oct 22, 2021 8.824 8.838 8.767 8.838 174,189 +0.01(+0.16%)
Oct 21, 2021 8.838 8.906 8.781 8.824 408,549 +0.01(+0.08%)
Oct 20, 2021 8.781 8.881 8.759 8.817 464,843 +0.05(+0.57%)
Oct 19, 2021 8.781 8.874 8.716 8.767 607,974 +0.09(+0.99%)
Oct 18, 2021 8.709 8.767 8.566 8.681 905,255 +0.22(+2.54%)
Oct 15, 2021 8.516 8.552 8.465 8.465 131,891 -0.02(-0.25%)
Oct 14, 2021 8.487 8.508 8.458 8.487 81,119 +0.04(+0.51%)
Oct 13, 2021 8.465 8.487 8.351 8.444 178,685 -0.02(-0.25%)
Oct 12, 2021 8.465 8.572 8.401 8.465 244,042 +0.09(+1.11%)
Oct 11, 2021 8.394 8.501 8.372 8.372 152,346 -0.01(-0.17%)
Oct 08, 2021 8.179 8.420 8.179 8.387 189,003 +0.26(+3.17%)
Oct 07, 2021 8.200 8.243 8.129 8.129 67,400 -0.06(-0.70%)
Oct 06, 2021 8.150 8.200 8.071 8.186 54,377 +0.01(+0.09%)
Oct 05, 2021 8.164 8.245 8.143 8.179 82,673 +0.04(+0.44%)
Oct 04, 2021 8.064 8.207 8.064 8.143 114,895 +0.11(+1.34%)
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.