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 Credit Company
(NY:
EARN
)
7.080
+0.050 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 31, 2016
4.575
4.610
4.545
4.602
76,374
+0.03(+0.59%)
Mar 30, 2016
4.595
4.645
4.575
4.575
51,959
-0.02(-0.34%)
Mar 29, 2016
4.506
4.614
4.460
4.591
96,171
+0.09(+1.96%)
Mar 28, 2016
4.517
4.528
4.451
4.502
171,501
+0.00(+0.08%)
Mar 24, 2016
4.458
4.499
4.499
4.499
148,004
+0.03(+0.75%)
Mar 23, 2016
4.550
4.563
4.465
4.465
119,348
-0.09(-1.95%)
Mar 22, 2016
4.513
4.569
4.502
4.554
117,649
+0.04(+0.90%)
Mar 21, 2016
4.532
4.562
4.510
4.513
72,270
+0.00(+0.00%)
Mar 18, 2016
4.528
4.565
4.488
4.513
170,774
-0.01(-0.25%)
Mar 17, 2016
4.458
4.538
4.458
4.525
183,987
+0.08(+1.83%)
Mar 16, 2016
4.443
4.488
4.432
4.443
149,179
+0.00(+0.00%)
Mar 15, 2016
4.488
4.506
4.425
4.443
116,502
-0.06(-1.40%)
Mar 14, 2016
4.547
4.572
4.502
4.506
82,841
-0.07(-1.46%)
Mar 11, 2016
4.506
4.573
4.487
4.573
82,161
+0.11(+2.40%)
Mar 10, 2016
4.576
4.576
4.451
4.465
134,673
-0.09(-2.03%)
Mar 09, 2016
4.554
4.612
4.502
4.558
72,165
+0.01(+0.24%)
Mar 08, 2016
4.606
4.617
4.506
4.547
72,208
-0.06(-1.37%)
Mar 07, 2016
4.639
4.669
4.602
4.610
50,964
-0.01(-0.32%)
Mar 04, 2016
4.599
4.717
4.595
4.625
87,144
+0.01(+0.32%)
Mar 03, 2016
4.528
4.650
4.525
4.610
81,080
+0.10(+2.22%)
Mar 02, 2016
4.480
4.532
4.476
4.510
37,851
+0.03(+0.58%)
Mar 01, 2016
4.495
4.510
4.443
4.484
52,798
+0.01(+0.25%)
Feb 29, 2016
4.465
4.502
4.439
4.473
43,401
+0.03(+0.58%)
Feb 26, 2016
4.421
4.525
4.410
4.447
66,472
+0.03(+0.76%)
Feb 25, 2016
4.376
4.421
4.369
4.413
23,948
+0.06(+1.27%)
Feb 24, 2016
4.291
4.369
4.202
4.358
71,387
+0.02(+0.51%)
Feb 23, 2016
4.339
4.384
4.332
4.336
49,581
+0.01(+0.17%)
Feb 22, 2016
4.339
4.376
4.299
4.328
65,308
+0.01(+0.26%)
Feb 19, 2016
4.365
4.376
4.302
4.317
52,325
-0.05(-1.10%)
Feb 18, 2016
4.376
4.402
4.336
4.365
56,152
-0.00(-0.08%)
Feb 17, 2016
4.269
4.369
4.269
4.369
48,968
+0.15(+3.51%)
Feb 16, 2016
4.184
4.280
4.158
4.221
49,311
+0.08(+1.97%)
Feb 12, 2016
4.036
4.139
4.139
4.139
98,309
+0.13(+3.23%)
Feb 11, 2016
3.991
4.084
3.925
4.010
106,446
-0.03(-0.82%)
Feb 10, 2016
4.025
4.099
3.991
4.043
43,785
+0.01(+0.28%)
Feb 09, 2016
4.099
4.117
3.965
4.032
122,967
-0.09(-2.16%)
Feb 08, 2016
4.225
4.225
4.077
4.121
165,221
-0.13(-2.96%)
Feb 05, 2016
4.258
4.277
4.195
4.247
55,523
-0.02(-0.43%)
Feb 04, 2016
4.258
4.336
4.243
4.265
76,667
+0.01(+0.26%)
Feb 03, 2016
4.236
4.328
4.214
4.254
72,198
+0.01(+0.35%)
Feb 02, 2016
4.214
4.247
4.139
4.239
62,250
+0.01(+0.26%)
Feb 01, 2016
4.232
4.258
4.197
4.228
49,940
-0.01(-0.35%)
Jan 29, 2016
4.088
4.258
4.088
4.243
208,648
+0.17(+4.28%)
Jan 28, 2016
4.062
4.151
4.051
4.069
97,977
+0.04(+1.10%)
Jan 27, 2016
4.054
4.121
3.999
4.025
73,054
-0.03(-0.73%)
Jan 26, 2016
3.899
4.058
3.899
4.054
130,476
+0.16(+4.19%)
Jan 25, 2016
3.984
3.995
3.869
3.891
61,448
-0.09(-2.32%)
Jan 22, 2016
3.873
4.017
3.832
3.984
113,563
+0.17(+4.47%)
Jan 21, 2016
3.766
3.884
3.684
3.814
108,704
+0.06(+1.68%)
Jan 20, 2016
3.828
3.828
3.544
3.751
281,143
-0.13(-3.25%)
Jan 19, 2016
4.036
4.036
3.847
3.877
144,134
-0.11(-2.79%)
Jan 15, 2016
4.051
3.988
3.988
3.988
159,887
-0.14(-3.41%)
Jan 14, 2016
4.128
4.177
4.014
4.128
105,828
-0.03(-0.71%)
Jan 13, 2016
4.302
4.328
4.128
4.158
161,940
-0.21(-4.75%)
Jan 12, 2016
4.473
4.473
4.288
4.365
108,731
-0.09(-2.08%)
Jan 11, 2016
4.454
4.476
4.330
4.458
245,670
+0.01(+0.25%)
Jan 08, 2016
4.484
4.499
4.373
4.447
98,695
-0.01(-0.25%)
Jan 07, 2016
4.562
4.658
4.458
4.458
442,162
-0.09(-1.95%)
Jan 06, 2016
4.521
4.776
4.488
4.547
764,885
-0.04(-0.97%)
Jan 05, 2016
4.513
4.591
4.513
4.591
94,541
+0.05(+1.14%)
Jan 04, 2016
4.480
4.562
4.480
4.539
62,326
-0.03(-0.73%)
Dec 31, 2015
4.473
4.573
4.573
4.573
715,444
+0.11(+2.40%)
Dec 30, 2015
4.484
4.523
4.451
4.465
153,292
-0.06(-1.23%)
Dec 29, 2015
4.606
4.606
4.499
4.521
231,734
-0.06(-1.37%)
Dec 28, 2015
4.573
4.602
4.555
4.584
94,773
-0.02(-0.39%)
Dec 24, 2015
4.677
4.602
4.602
4.602
21,832
-0.06(-1.23%)
Dec 23, 2015
4.752
4.752
4.616
4.659
107,186
-0.01(-0.15%)
Dec 22, 2015
4.555
4.737
4.553
4.666
480,517
+0.11(+2.43%)
Dec 21, 2015
4.609
4.609
4.491
4.555
123,852
-0.03(-0.62%)
Dec 18, 2015
4.498
4.602
4.498
4.584
155,981
+0.11(+2.39%)
Dec 17, 2015
4.409
4.502
4.398
4.477
186,095
+0.09(+2.12%)
Dec 16, 2015
4.162
4.405
4.162
4.384
192,065
+0.22(+5.23%)
Dec 15, 2015
4.059
4.177
4.059
4.166
59,858
+0.10(+2.37%)
Dec 14, 2015
4.241
4.284
4.044
4.069
188,267
-0.20(-4.61%)
Dec 11, 2015
4.344
4.387
4.241
4.266
107,780
-0.14(-3.24%)
Dec 10, 2015
4.394
4.441
4.394
4.409
89,133
+0.01(+0.16%)
Dec 09, 2015
4.441
4.459
4.394
4.402
70,108
-0.03(-0.65%)
Dec 08, 2015
4.523
4.537
4.427
4.430
97,303
-0.13(-2.74%)
Dec 07, 2015
4.548
4.591
4.541
4.555
89,234
+0.01(+0.16%)
Dec 04, 2015
4.548
4.616
4.532
4.548
82,052
-0.00(-0.08%)
Dec 03, 2015
4.616
4.648
4.541
4.552
122,550
-0.09(-1.85%)
Dec 02, 2015
4.716
4.727
4.616
4.637
110,428
-0.09(-1.96%)
Dec 01, 2015
4.780
4.780
4.716
4.730
74,676
-0.01(-0.15%)
Nov 30, 2015
4.777
4.802
4.727
4.737
62,173
-0.02(-0.45%)
Nov 27, 2015
4.687
4.759
4.687
4.759
29,971
+0.05(+0.99%)
Nov 25, 2015
4.680
4.712
4.712
4.712
52,061
+0.02(+0.38%)
Nov 24, 2015
4.655
4.720
4.645
4.695
45,489
+0.01(+0.31%)
Nov 23, 2015
4.652
4.698
4.645
4.680
43,655
+0.01(+0.31%)
Nov 20, 2015
4.712
4.727
4.663
4.666
72,034
-0.05(-0.99%)
Nov 19, 2015
4.677
4.745
4.662
4.712
124,660
+0.05(+1.15%)
Nov 18, 2015
4.667
4.677
4.630
4.659
51,434
+0.03(+0.62%)
Nov 17, 2015
4.627
4.659
4.609
4.630
62,170
-0.03(-0.69%)
Nov 16, 2015
4.584
4.662
4.562
4.662
64,127
+0.08(+1.71%)
Nov 13, 2015
4.627
4.630
4.580
4.584
86,835
-0.02(-0.47%)
Nov 12, 2015
4.662
4.712
4.605
4.605
92,760
-0.06(-1.30%)
Nov 11, 2015
4.727
4.727
4.655
4.666
83,006
-0.03(-0.68%)
Nov 10, 2015
4.637
4.777
4.580
4.698
197,437
+0.08(+1.78%)
Nov 09, 2015
4.455
4.623
4.455
4.616
237,938
+0.14(+3.03%)
Nov 06, 2015
4.441
4.530
4.341
4.480
349,701
+0.07(+1.54%)
Nov 05, 2015
4.441
4.487
4.398
4.412
94,468
-0.09(-1.98%)
Nov 04, 2015
4.469
4.566
4.459
4.502
138,773
+0.03(+0.72%)
Nov 03, 2015
4.444
4.480
4.441
4.469
39,084
+0.03(+0.56%)
Nov 02, 2015
4.376
4.455
4.373
4.444
90,143
+0.08(+1.72%)
Oct 30, 2015
4.394
4.430
4.362
4.369
47,974
-0.04(-0.97%)
Oct 29, 2015
4.466
4.469
4.409
4.412
61,154
-0.09(-1.91%)
Oct 28, 2015
4.487
4.498
4.412
4.498
130,941
+0.02(+0.48%)
Oct 27, 2015
4.580
4.580
4.430
4.477
124,333
-0.09(-1.96%)
Oct 26, 2015
4.605
4.634
4.566
4.566
57,672
-0.08(-1.69%)
Oct 23, 2015
4.637
4.645
4.591
4.645
149,168
-0.01(-0.15%)
Oct 22, 2015
4.655
4.677
4.634
4.652
26,579
+0.00(+0.00%)
Oct 21, 2015
4.630
4.673
4.559
4.652
120,132
+0.01(+0.15%)
Oct 20, 2015
4.598
4.655
4.580
4.645
91,744
+0.04(+0.78%)
Oct 19, 2015
4.645
4.609
4.555
4.609
54,233
+0.00(+0.00%)
Oct 16, 2015
4.609
4.609
4.581
4.609
45,279
+0.03(+0.55%)
Oct 15, 2015
4.555
4.591
4.503
4.584
71,113
+0.03(+0.71%)
Oct 14, 2015
4.577
4.595
4.491
4.552
172,985
-0.02(-0.47%)
Oct 13, 2015
4.616
4.677
4.487
4.573
280,138
-0.07(-1.54%)
Oct 12, 2015
4.612
4.662
4.612
4.645
50,090
-0.01(-0.23%)
Oct 09, 2015
4.684
4.702
4.616
4.655
42,496
-0.04(-0.84%)
Oct 08, 2015
4.759
4.759
4.670
4.695
103,161
-0.02(-0.45%)
Oct 07, 2015
4.534
4.777
4.534
4.716
265,667
+0.20(+4.35%)
Oct 06, 2015
4.512
4.555
4.498
4.520
66,442
+0.02(+0.48%)
Oct 05, 2015
4.423
4.512
4.423
4.498
88,226
+0.08(+1.78%)
Oct 02, 2015
4.366
4.448
4.359
4.419
190,971
+0.05(+1.14%)
Oct 01, 2015
4.348
4.391
4.327
4.369
172,467
+0.03(+0.66%)
Sep 30, 2015
4.334
4.355
4.269
4.341
362,882
+0.01(+0.33%)
Sep 29, 2015
4.355
4.391
4.277
4.327
279,979
-0.04(-0.90%)
Sep 28, 2015
4.459
4.509
4.316
4.366
224,707
-0.12(-2.63%)
Sep 25, 2015
4.491
4.501
4.442
4.484
222,362
-0.03(-0.61%)
Sep 24, 2015
4.508
4.511
4.473
4.511
105,852
+0.02(+0.38%)
Sep 23, 2015
4.587
4.587
4.484
4.494
156,474
-0.07(-1.51%)
Sep 22, 2015
4.570
4.587
4.532
4.563
57,882
-0.03(-0.68%)
Sep 21, 2015
4.570
4.598
4.553
4.594
165,990
-0.03(-0.75%)
Sep 18, 2015
4.549
4.629
4.518
4.629
163,763
+0.08(+1.82%)
Sep 17, 2015
4.467
4.577
4.467
4.546
149,200
+0.04(+1.00%)
Sep 16, 2015
4.467
4.508
4.415
4.501
129,357
+0.02(+0.38%)
Sep 15, 2015
4.501
4.501
4.453
4.484
61,121
+0.00(+0.00%)
Sep 14, 2015
4.529
4.529
4.484
4.484
58,337
-0.05(-1.07%)
Sep 11, 2015
4.485
4.532
4.485
4.532
60,323
+0.04(+0.92%)
Sep 10, 2015
4.484
4.511
4.473
4.491
58,186
+0.00(+0.08%)
Sep 09, 2015
4.573
4.573
4.473
4.487
89,090
-0.07(-1.44%)
Sep 08, 2015
4.508
4.560
4.473
4.553
108,020
+0.06(+1.30%)
Sep 04, 2015
4.484
4.494
4.494
4.494
81,761
-0.01(-0.15%)
Sep 03, 2015
4.515
4.515
4.477
4.501
37,430
+0.02(+0.38%)
Sep 02, 2015
4.484
4.494
4.467
4.484
110,180
+0.03(+0.62%)
Sep 01, 2015
4.463
4.480
4.439
4.456
43,539
-0.03(-0.62%)
Aug 31, 2015
4.484
4.508
4.446
4.484
83,318
+0.00(+0.00%)
Aug 28, 2015
4.443
4.494
4.435
4.484
87,902
+0.01(+0.31%)
Aug 27, 2015
4.425
4.504
4.384
4.470
110,290
+0.09(+1.97%)
Aug 26, 2015
4.377
4.401
4.277
4.384
122,700
+0.05(+1.19%)
Aug 25, 2015
4.411
4.415
4.298
4.332
150,385
+0.00(+0.08%)
Aug 24, 2015
4.166
4.467
3.994
4.329
326,871
-0.22(-4.92%)
Aug 21, 2015
4.525
4.553
4.454
4.553
192,771
+0.01(+0.15%)
Aug 20, 2015
4.501
4.563
4.501
4.546
109,371
+0.03(+0.76%)
Aug 19, 2015
4.477
4.549
4.477
4.511
118,249
-0.01(-0.30%)
Aug 18, 2015
4.501
4.563
4.498
4.525
176,419
-0.03(-0.61%)
Aug 17, 2015
4.570
4.591
4.536
4.553
130,102
-0.02(-0.38%)
Aug 14, 2015
4.553
4.587
4.542
4.570
68,798
+0.02(+0.38%)
Aug 13, 2015
4.553
4.573
4.532
4.553
91,558
-0.00(-0.08%)
Aug 12, 2015
4.577
4.604
4.549
4.556
120,180
-0.01(-0.30%)
Aug 11, 2015
4.453
4.591
4.425
4.570
341,504
+0.07(+1.45%)
Aug 10, 2015
4.577
4.577
4.456
4.504
377,749
-0.06(-1.28%)
Aug 07, 2015
4.608
4.648
4.556
4.563
271,749
-0.07(-1.49%)
Aug 06, 2015
4.604
4.694
4.604
4.632
190,011
-0.02(-0.37%)
Aug 05, 2015
4.636
4.718
4.629
4.649
299,180
+0.02(+0.37%)
Aug 04, 2015
4.722
4.746
4.370
4.632
424,947
-0.17(-3.59%)
Aug 03, 2015
4.822
4.860
4.801
4.805
44,844
-0.02(-0.36%)
Jul 31, 2015
4.808
4.891
4.803
4.822
41,727
+0.02(+0.43%)
Jul 30, 2015
4.756
4.825
4.756
4.801
35,983
+0.01(+0.22%)
Jul 29, 2015
4.829
4.839
4.787
4.791
55,270
-0.03(-0.71%)
Jul 28, 2015
4.756
4.860
4.756
4.825
156,790
+0.03(+0.58%)
Jul 27, 2015
4.808
4.815
4.739
4.798
171,919
-0.00(-0.07%)
Jul 24, 2015
4.849
4.901
4.798
4.801
128,040
-0.05(-1.07%)
Jul 23, 2015
4.901
4.915
4.798
4.853
221,457
-0.07(-1.47%)
Jul 22, 2015
4.929
4.953
4.887
4.925
87,009
+0.01(+0.14%)
Jul 21, 2015
4.908
4.929
4.896
4.918
45,148
+0.01(+0.21%)
Jul 20, 2015
4.934
4.939
4.880
4.908
116,324
-0.02(-0.49%)
Jul 17, 2015
4.967
4.991
4.918
4.932
60,027
-0.05(-0.97%)
Jul 16, 2015
4.967
4.984
4.949
4.980
65,316
+0.03(+0.63%)
Jul 15, 2015
4.939
4.956
4.908
4.949
86,612
-0.02(-0.42%)
Jul 14, 2015
4.977
4.998
4.956
4.970
55,568
-0.01(-0.14%)
Jul 13, 2015
4.960
4.991
4.932
4.977
119,739
+0.04(+0.84%)
Jul 10, 2015
4.974
4.974
4.925
4.936
95,031
-0.01(-0.14%)
Jul 09, 2015
5.070
5.084
4.932
4.942
105,999
-0.10(-1.98%)
Jul 08, 2015
5.075
5.091
5.032
5.043
47,711
-0.01(-0.20%)
Jul 07, 2015
4.998
5.070
4.998
5.053
174,972
+0.09(+1.88%)
Jul 06, 2015
4.911
4.967
4.908
4.960
213,820
+0.01(+0.21%)
Jul 02, 2015
4.905
4.949
4.949
4.949
182,658
+0.03(+0.56%)
Jul 01, 2015
4.929
4.963
4.887
4.922
375,925
-0.00(-0.07%)
Jun 30, 2015
4.953
4.994
4.925
4.925
69,273
-0.03(-0.56%)
Jun 29, 2015
5.005
5.053
4.908
4.953
352,893
-0.09(-1.78%)
Jun 26, 2015
5.105
5.151
5.001
5.043
296,393
-0.25(-4.76%)
Jun 25, 2015
5.329
5.336
5.291
5.294
188,813
-0.03(-0.65%)
Jun 24, 2015
5.356
5.356
5.315
5.329
112,419
-0.00(-0.06%)
Jun 23, 2015
5.301
5.356
5.294
5.332
106,118
+0.02(+0.39%)
Jun 22, 2015
5.408
5.418
5.294
5.312
134,790
-0.10(-1.79%)
Jun 19, 2015
5.315
5.412
5.315
5.408
169,420
+0.06(+1.16%)
Jun 18, 2015
5.332
5.356
5.291
5.346
97,093
+0.07(+1.24%)
Jun 17, 2015
5.270
5.291
5.229
5.281
221,680
+0.05(+0.99%)
Jun 16, 2015
5.235
5.256
5.215
5.229
48,363
-0.00(-0.07%)
Jun 15, 2015
5.239
5.239
5.191
5.232
56,316
+0.00(+0.00%)
Jun 12, 2015
5.194
5.243
5.184
5.232
72,332
+0.00(+0.07%)
Jun 11, 2015
5.174
5.236
5.174
5.229
149,420
+0.07(+1.34%)
Jun 10, 2015
5.174
5.212
5.122
5.160
104,660
-0.00(-0.07%)
Jun 09, 2015
5.243
5.270
5.160
5.163
224,962
-0.10(-1.90%)
Jun 08, 2015
5.274
5.308
5.239
5.263
168,866
+0.00(+0.00%)
Jun 05, 2015
5.325
5.325
5.225
5.263
169,124
-0.08(-1.48%)
Jun 04, 2015
5.346
5.356
5.325
5.343
71,744
+0.01(+0.13%)
Jun 03, 2015
5.422
5.422
5.315
5.336
212,234
-0.08(-1.53%)
Jun 02, 2015
5.432
5.463
5.418
5.418
127,837
-0.03(-0.51%)
Jun 01, 2015
5.477
5.477
5.446
5.446
96,394
+0.00(+0.00%)
May 29, 2015
5.484
5.484
5.443
5.446
108,931
-0.02(-0.38%)
May 28, 2015
5.474
5.501
5.456
5.467
131,348
+0.00(+0.00%)
May 27, 2015
5.505
5.508
5.467
5.467
145,262
-0.02(-0.31%)
May 26, 2015
5.505
5.529
5.484
5.484
101,221
-0.02(-0.38%)
May 22, 2015
5.563
5.505
5.505
5.505
140,328
-0.09(-1.54%)
May 21, 2015
5.556
5.612
5.539
5.591
109,824
+0.03(+0.56%)
May 20, 2015
5.550
5.601
5.550
5.560
52,472
+0.00(+0.00%)
May 19, 2015
5.612
5.627
5.543
5.560
42,913
-0.03(-0.49%)
May 18, 2015
5.587
5.594
5.539
5.587
51,031
-0.01(-0.18%)
May 15, 2015
5.598
5.605
5.563
5.598
39,448
+0.04(+0.68%)
May 14, 2015
5.546
5.584
5.515
5.560
75,461
+0.05(+0.88%)
May 13, 2015
5.563
5.567
5.508
5.512
56,276
-0.01(-0.12%)
May 12, 2015
5.470
5.539
5.467
5.518
94,246
+0.03(+0.57%)
May 11, 2015
5.536
5.539
5.487
5.487
82,329
-0.04(-0.81%)
May 08, 2015
5.508
5.587
5.508
5.532
133,491
+0.06(+1.01%)
May 07, 2015
5.543
5.567
5.477
5.477
239,134
-0.10(-1.85%)
May 06, 2015
5.577
5.584
5.543
5.581
176,259
-0.04(-0.74%)
May 05, 2015
5.705
5.705
5.577
5.622
172,934
-0.07(-1.27%)
May 04, 2015
5.684
5.712
5.660
5.694
70,972
+0.03(+0.61%)
May 01, 2015
5.670
5.684
5.636
5.660
76,574
+0.01(+0.18%)
Apr 30, 2015
5.660
5.667
5.622
5.650
150,104
-0.02(-0.36%)
Apr 29, 2015
5.656
5.681
5.646
5.670
130,128
-0.02(-0.30%)
Apr 28, 2015
5.712
5.715
5.663
5.688
97,168
-0.02(-0.30%)
Apr 27, 2015
5.705
5.726
5.698
5.705
124,634
-0.02(-0.42%)
Apr 24, 2015
5.705
5.732
5.701
5.729
70,775
+0.03(+0.54%)
Apr 23, 2015
5.736
5.736
5.660
5.698
150,298
-0.01(-0.12%)
Apr 22, 2015
5.715
5.729
5.694
5.705
107,640
-0.01(-0.18%)
Apr 21, 2015
5.708
5.722
5.705
5.715
59,825
-0.01(-0.24%)
Apr 20, 2015
5.712
5.729
5.701
5.729
70,636
+0.01(+0.18%)
Apr 17, 2015
5.701
5.725
5.701
5.719
76,504
-0.01(-0.12%)
Apr 16, 2015
5.709
5.736
5.701
5.725
108,159
+0.01(+0.18%)
Apr 15, 2015
5.719
5.719
5.677
5.715
95,304
+0.01(+0.24%)
Apr 14, 2015
5.681
5.722
5.681
5.701
85,144
+0.01(+0.12%)
Apr 13, 2015
5.715
5.719
5.691
5.694
60,399
+0.00(+0.06%)
Apr 10, 2015
5.725
5.746
5.691
5.691
98,957
-0.00(-0.06%)
Apr 09, 2015
5.715
5.719
5.694
5.694
35,412
-0.02(-0.36%)
Apr 08, 2015
5.736
5.736
5.705
5.715
51,414
-0.01(-0.12%)
Apr 07, 2015
5.736
5.770
5.694
5.722
48,648
+0.00(+0.00%)
Apr 06, 2015
5.674
5.743
5.674
5.722
111,598
+0.06(+1.10%)
Apr 02, 2015
5.663
5.660
5.660
5.660
47,259
-0.02(-0.36%)
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.