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
)
7.030
UNCHANGED
Streaming Delayed 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:
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, 2020
3.315
3.515
3.158
3.315
149,947
-0.11(-3.11%)
Mar 30, 2020
3.678
3.678
3.108
3.421
107,125
-0.26(-6.97%)
Mar 27, 2020
3.821
3.873
3.582
3.678
161,975
-0.16(-4.05%)
Mar 26, 2020
3.158
3.928
3.125
3.833
252,720
+0.91(+31.29%)
Mar 25, 2020
2.543
3.307
2.536
2.919
240,482
+0.54(+22.86%)
Mar 24, 2020
2.495
2.535
2.328
2.376
314,771
-0.01(-0.25%)
Mar 23, 2020
2.806
2.866
2.298
2.382
351,516
-0.53(-18.24%)
Mar 20, 2020
2.985
3.463
2.836
2.913
211,221
-0.10(-3.17%)
Mar 19, 2020
2.430
3.060
2.388
3.009
322,468
+0.58(+23.83%)
Mar 18, 2020
4.042
4.112
1.612
2.430
488,581
-1.74(-41.69%)
Mar 17, 2020
4.227
4.253
4.113
4.167
171,077
-0.05(-1.27%)
Mar 16, 2020
4.633
4.752
4.209
4.221
183,253
-0.67(-13.68%)
Mar 13, 2020
4.907
5.095
4.651
4.889
146,565
+0.18(+3.80%)
Mar 12, 2020
5.516
5.516
4.585
4.710
298,909
-1.08(-18.66%)
Mar 11, 2020
6.042
6.073
5.791
5.791
70,381
-0.35(-5.64%)
Mar 10, 2020
6.233
6.233
5.904
6.137
141,841
+0.08(+1.38%)
Mar 09, 2020
6.322
6.322
4.567
6.054
176,395
-0.45(-6.97%)
Mar 06, 2020
6.567
6.567
6.328
6.507
111,724
-0.10(-1.45%)
Mar 05, 2020
6.579
6.621
6.525
6.603
37,632
-0.05(-0.81%)
Mar 04, 2020
6.597
6.704
6.597
6.657
43,937
+0.12(+1.83%)
Mar 03, 2020
6.710
6.785
6.525
6.537
101,449
-0.14(-2.06%)
Mar 02, 2020
6.489
6.675
6.460
6.675
104,217
+0.17(+2.66%)
Feb 28, 2020
6.573
6.573
6.421
6.501
147,570
-0.14(-2.16%)
Feb 27, 2020
6.782
6.782
6.621
6.645
123,056
-0.21(-3.05%)
Feb 26, 2020
6.760
6.937
6.760
6.854
79,763
+0.01(+0.17%)
Feb 25, 2020
6.961
6.973
6.821
6.842
136,653
-0.15(-2.13%)
Feb 24, 2020
6.967
7.003
6.901
6.991
85,300
-0.02(-0.26%)
Feb 21, 2020
7.074
7.086
6.961
7.009
37,688
-0.07(-1.01%)
Feb 20, 2020
7.045
7.092
7.033
7.080
42,679
+0.05(+0.76%)
Feb 19, 2020
6.985
7.051
6.925
7.027
85,083
+0.04(+0.60%)
Feb 18, 2020
6.961
6.985
6.938
6.985
79,190
+0.02(+0.34%)
Feb 14, 2020
6.866
6.979
6.847
6.961
80,903
+0.11(+1.66%)
Feb 13, 2020
6.812
6.866
6.800
6.848
40,105
+0.04(+0.53%)
Feb 12, 2020
6.680
6.830
6.679
6.812
112,074
+0.13(+1.97%)
Feb 11, 2020
6.627
6.686
6.585
6.680
65,311
+0.07(+1.08%)
Feb 10, 2020
6.615
6.615
6.555
6.609
25,656
+0.03(+0.45%)
Feb 07, 2020
6.543
6.621
6.543
6.579
42,043
+0.02(+0.36%)
Feb 06, 2020
6.537
6.567
6.489
6.555
87,042
+0.02(+0.27%)
Feb 05, 2020
6.472
6.552
6.472
6.537
75,481
+0.05(+0.83%)
Feb 04, 2020
6.442
6.501
6.376
6.483
87,175
+0.04(+0.56%)
Feb 03, 2020
6.328
6.472
6.239
6.448
74,228
+0.02(+0.37%)
Jan 31, 2020
6.472
6.501
6.388
6.424
97,486
-0.07(-1.10%)
Jan 30, 2020
6.501
6.501
6.472
6.495
193,762
-0.01(-0.09%)
Jan 29, 2020
6.513
6.513
6.472
6.501
78,512
+0.01(+0.09%)
Jan 28, 2020
6.472
6.525
6.460
6.495
43,515
+0.04(+0.55%)
Jan 27, 2020
6.537
6.537
6.454
6.460
41,775
-0.05(-0.82%)
Jan 24, 2020
6.478
6.537
6.442
6.513
96,481
+0.01(+0.18%)
Jan 23, 2020
6.519
6.575
6.495
6.501
125,737
-0.04(-0.55%)
Jan 22, 2020
6.567
6.567
6.501
6.537
60,465
-0.03(-0.45%)
Jan 21, 2020
6.543
6.573
6.519
6.567
68,448
+0.05(+0.82%)
Jan 17, 2020
6.507
6.531
6.460
6.513
50,753
+0.02(+0.37%)
Jan 16, 2020
6.483
6.579
6.227
6.489
166,528
+0.02(+0.28%)
Jan 15, 2020
6.454
6.555
6.454
6.472
57,121
+0.00(+0.00%)
Jan 14, 2020
6.507
6.555
6.072
6.472
278,586
-0.04(-0.64%)
Jan 13, 2020
6.513
6.534
6.483
6.513
51,482
+0.05(+0.83%)
Jan 10, 2020
6.406
6.504
6.406
6.460
80,736
+0.01(+0.19%)
Jan 09, 2020
6.501
6.519
6.442
6.448
97,627
-0.04(-0.55%)
Jan 08, 2020
6.549
6.579
6.483
6.483
45,508
-0.08(-1.27%)
Jan 07, 2020
6.585
6.585
6.549
6.567
40,738
-0.02(-0.27%)
Jan 06, 2020
6.543
6.621
6.525
6.585
33,689
+0.04(+0.64%)
Jan 03, 2020
6.489
6.591
6.478
6.543
50,418
+0.07(+1.01%)
Jan 02, 2020
6.532
6.539
6.472
6.478
77,979
+0.00(+0.00%)
Dec 31, 2019
6.603
6.621
6.400
6.478
156,950
-0.11(-1.72%)
Dec 30, 2019
6.704
6.704
6.579
6.591
38,085
-0.04(-0.54%)
Dec 27, 2019
6.621
6.638
6.603
6.627
80,197
+0.02(+0.35%)
Dec 26, 2019
6.598
6.603
6.592
6.603
19,103
+0.02(+0.35%)
Dec 24, 2019
6.609
6.621
6.557
6.580
18,374
+0.01(+0.18%)
Dec 23, 2019
6.633
6.633
6.507
6.569
72,040
-0.06(-0.88%)
Dec 20, 2019
6.493
6.627
6.466
6.627
97,541
+0.15(+2.34%)
Dec 19, 2019
6.382
6.487
6.382
6.475
36,523
+0.09(+1.46%)
Dec 18, 2019
6.464
6.496
6.371
6.382
93,291
-0.08(-1.26%)
Dec 17, 2019
6.510
6.574
6.266
6.464
158,936
-0.02(-0.36%)
Dec 16, 2019
6.545
6.569
6.470
6.487
60,115
-0.06(-0.98%)
Dec 13, 2019
6.516
6.574
6.493
6.551
40,184
+0.02(+0.27%)
Dec 12, 2019
6.510
6.563
6.493
6.534
65,158
+0.01(+0.09%)
Dec 11, 2019
6.539
6.545
6.499
6.528
61,466
+0.00(+0.00%)
Dec 10, 2019
6.522
6.551
6.504
6.528
23,883
-0.02(-0.27%)
Dec 09, 2019
6.534
6.551
6.522
6.545
27,885
+0.01(+0.18%)
Dec 06, 2019
6.493
6.557
6.487
6.534
30,052
+0.03(+0.45%)
Dec 05, 2019
6.499
6.545
6.475
6.504
35,862
-0.03(-0.45%)
Dec 04, 2019
6.510
6.551
6.504
6.534
48,315
+0.02(+0.27%)
Dec 03, 2019
6.551
6.551
6.458
6.516
38,249
-0.03(-0.53%)
Dec 02, 2019
6.458
6.557
6.408
6.551
78,751
+0.06(+0.99%)
Nov 29, 2019
6.470
6.487
6.452
6.487
13,051
+0.02(+0.36%)
Nov 27, 2019
6.405
6.464
6.382
6.464
22,324
+0.06(+0.91%)
Nov 26, 2019
6.405
6.458
6.385
6.405
54,455
+0.02(+0.37%)
Nov 25, 2019
6.376
6.423
6.341
6.382
40,213
-0.01(-0.18%)
Nov 22, 2019
6.417
6.417
6.353
6.394
17,859
-0.01(-0.18%)
Nov 21, 2019
6.318
6.405
6.312
6.405
66,223
+0.11(+1.76%)
Nov 20, 2019
6.301
6.400
6.295
6.295
36,191
-0.03(-0.55%)
Nov 19, 2019
6.400
6.423
6.248
6.330
209,144
-0.09(-1.36%)
Nov 18, 2019
6.289
6.417
6.289
6.417
79,395
+0.11(+1.75%)
Nov 15, 2019
6.295
6.312
6.283
6.306
14,425
+0.01(+0.18%)
Nov 14, 2019
6.237
6.344
6.237
6.295
29,784
+0.03(+0.56%)
Nov 13, 2019
6.289
6.295
6.219
6.260
25,989
-0.07(-1.10%)
Nov 12, 2019
6.289
6.355
6.258
6.330
17,354
+0.02(+0.28%)
Nov 11, 2019
6.324
6.353
6.295
6.312
24,284
-0.04(-0.64%)
Nov 08, 2019
6.242
6.371
6.242
6.353
16,485
+0.08(+1.30%)
Nov 07, 2019
6.266
6.301
6.213
6.272
42,037
+0.01(+0.09%)
Nov 06, 2019
6.248
6.283
6.161
6.266
43,306
+0.05(+0.75%)
Nov 05, 2019
6.231
6.248
6.104
6.219
55,590
+0.00(+0.00%)
Nov 04, 2019
6.272
6.324
6.178
6.219
108,783
-0.09(-1.38%)
Nov 01, 2019
6.347
6.382
6.289
6.306
39,669
-0.02(-0.37%)
Oct 31, 2019
6.306
6.341
6.248
6.330
33,600
+0.01(+0.18%)
Oct 30, 2019
6.301
6.347
6.267
6.318
16,053
-0.02(-0.37%)
Oct 29, 2019
6.324
6.359
6.293
6.341
20,837
+0.03(+0.46%)
Oct 28, 2019
6.248
6.324
6.225
6.312
30,407
+0.10(+1.59%)
Oct 25, 2019
6.324
6.324
6.196
6.213
53,922
-0.09(-1.39%)
Oct 24, 2019
6.330
6.330
6.266
6.301
19,024
-0.05(-0.73%)
Oct 23, 2019
6.312
6.371
6.295
6.347
43,074
+0.01(+0.18%)
Oct 22, 2019
6.359
6.360
6.312
6.336
60,522
+0.02(+0.28%)
Oct 21, 2019
6.312
6.326
6.282
6.318
29,966
+0.05(+0.74%)
Oct 18, 2019
6.219
6.318
6.219
6.272
37,436
+0.05(+0.84%)
Oct 17, 2019
6.225
6.238
6.202
6.219
25,724
+0.02(+0.28%)
Oct 16, 2019
6.178
6.231
6.178
6.202
35,509
+0.02(+0.38%)
Oct 15, 2019
6.149
6.231
6.149
6.178
28,237
+0.03(+0.47%)
Oct 14, 2019
6.167
6.167
6.143
6.149
9,386
-0.02(-0.38%)
Oct 11, 2019
6.196
6.237
6.126
6.173
30,567
+0.03(+0.47%)
Oct 10, 2019
6.138
6.161
6.120
6.143
34,922
+0.02(+0.29%)
Oct 09, 2019
6.120
6.173
6.062
6.126
40,187
+0.01(+0.10%)
Oct 08, 2019
6.155
6.193
6.104
6.120
20,262
-0.03(-0.57%)
Oct 07, 2019
6.097
6.219
6.097
6.155
44,862
+0.02(+0.38%)
Oct 04, 2019
6.155
6.167
6.114
6.132
40,699
-0.01(-0.09%)
Oct 03, 2019
6.079
6.155
6.050
6.138
21,653
+0.05(+0.76%)
Oct 02, 2019
6.039
6.143
5.992
6.091
225,202
+0.03(+0.58%)
Oct 01, 2019
6.126
6.178
6.004
6.056
46,194
-0.08(-1.33%)
Sep 30, 2019
6.108
6.155
6.079
6.138
52,428
-0.02(-0.28%)
Sep 27, 2019
6.178
6.196
6.062
6.155
103,552
-0.02(-0.38%)
Sep 26, 2019
6.144
6.292
6.058
6.178
113,317
+0.03(+0.55%)
Sep 25, 2019
6.105
6.178
6.105
6.144
52,271
+0.01(+0.09%)
Sep 24, 2019
6.161
6.207
6.093
6.139
77,642
-0.02(-0.37%)
Sep 23, 2019
6.161
6.224
6.144
6.161
57,199
-0.05(-0.82%)
Sep 20, 2019
6.088
6.212
6.059
6.212
160,573
+0.09(+1.39%)
Sep 19, 2019
6.071
6.156
6.071
6.127
47,260
+0.03(+0.56%)
Sep 18, 2019
6.076
6.099
6.071
6.093
42,991
+0.01(+0.19%)
Sep 17, 2019
6.082
6.088
5.980
6.082
52,247
+0.02(+0.28%)
Sep 16, 2019
6.099
6.099
6.014
6.065
74,401
-0.03(-0.47%)
Sep 13, 2019
6.042
6.122
6.014
6.093
81,079
+0.05(+0.85%)
Sep 12, 2019
6.020
6.071
6.000
6.042
49,950
+0.00(+0.00%)
Sep 11, 2019
6.014
6.068
5.997
6.042
31,460
+0.01(+0.09%)
Sep 10, 2019
5.866
6.059
5.866
6.037
109,071
+0.19(+3.30%)
Sep 09, 2019
5.787
5.895
5.759
5.844
55,601
+0.09(+1.58%)
Sep 06, 2019
5.724
5.770
5.668
5.753
62,219
-0.02(-0.39%)
Sep 05, 2019
5.781
5.787
5.730
5.776
51,305
+0.03(+0.49%)
Sep 04, 2019
5.730
5.753
5.696
5.747
101,548
+0.05(+0.90%)
Sep 03, 2019
5.526
5.719
5.500
5.696
205,556
+0.14(+2.55%)
Aug 30, 2019
5.532
5.605
5.532
5.554
54,111
+0.03(+0.51%)
Aug 29, 2019
5.588
5.608
5.492
5.526
91,242
-0.06(-1.02%)
Aug 28, 2019
5.622
5.662
5.543
5.583
91,702
-0.04(-0.71%)
Aug 27, 2019
5.770
5.810
5.605
5.622
127,508
-0.11(-1.98%)
Aug 26, 2019
5.662
5.750
5.662
5.736
75,622
+0.05(+0.90%)
Aug 23, 2019
5.815
5.855
5.679
5.685
109,810
-0.06(-0.99%)
Aug 22, 2019
5.861
5.883
5.702
5.742
130,161
-0.14(-2.41%)
Aug 21, 2019
6.105
6.105
5.838
5.883
120,352
-0.21(-3.44%)
Aug 20, 2019
6.065
6.127
6.048
6.093
36,320
+0.06(+0.94%)
Aug 19, 2019
6.088
6.088
6.031
6.037
78,850
-0.01(-0.19%)
Aug 16, 2019
5.963
6.059
5.963
6.048
116,860
+0.11(+1.91%)
Aug 15, 2019
5.991
6.059
5.934
5.934
118,818
-0.02(-0.29%)
Aug 14, 2019
6.082
6.122
5.906
5.951
169,336
-0.23(-3.76%)
Aug 13, 2019
6.099
6.229
6.099
6.184
35,190
+0.05(+0.74%)
Aug 12, 2019
6.201
6.201
6.116
6.139
43,629
-0.04(-0.64%)
Aug 09, 2019
6.241
6.248
6.178
6.178
47,766
-0.07(-1.09%)
Aug 08, 2019
6.207
6.258
6.195
6.246
46,793
+0.03(+0.55%)
Aug 07, 2019
6.309
6.360
6.190
6.212
93,248
-0.06(-0.99%)
Aug 06, 2019
6.241
6.315
6.212
6.275
86,489
+0.07(+1.19%)
Aug 05, 2019
6.212
6.280
6.144
6.201
90,525
-0.14(-2.24%)
Aug 02, 2019
6.309
6.388
6.127
6.343
84,076
-0.07(-1.06%)
Aug 01, 2019
6.485
6.581
6.411
6.411
80,545
-0.03(-0.53%)
Jul 31, 2019
6.502
6.547
6.383
6.445
99,401
-0.08(-1.22%)
Jul 30, 2019
6.496
6.541
6.485
6.524
97,991
+0.03(+0.52%)
Jul 29, 2019
6.445
6.524
6.445
6.490
185,036
+0.06(+0.97%)
Jul 26, 2019
6.377
6.434
6.377
6.428
60,986
+0.07(+1.16%)
Jul 25, 2019
6.411
6.428
6.349
6.354
87,273
-0.05(-0.80%)
Jul 24, 2019
6.332
6.422
6.190
6.405
61,583
+0.01(+0.09%)
Jul 23, 2019
6.383
6.411
6.377
6.400
52,668
+0.02(+0.36%)
Jul 22, 2019
6.383
6.383
6.319
6.377
63,941
+0.02(+0.27%)
Jul 19, 2019
6.332
6.377
6.332
6.360
59,399
+0.01(+0.18%)
Jul 18, 2019
6.377
6.377
6.343
6.349
52,063
-0.01(-0.09%)
Jul 17, 2019
6.411
6.411
6.320
6.354
93,863
+0.01(+0.09%)
Jul 16, 2019
6.326
6.360
6.320
6.349
45,226
+0.01(+0.18%)
Jul 15, 2019
6.286
6.349
6.252
6.337
71,388
+0.03(+0.45%)
Jul 12, 2019
6.235
6.326
6.212
6.309
57,989
+0.08(+1.28%)
Jul 11, 2019
6.133
6.229
6.133
6.229
52,476
+0.06(+0.92%)
Jul 10, 2019
6.150
6.184
6.150
6.173
51,483
+0.02(+0.37%)
Jul 09, 2019
6.150
6.167
6.127
6.150
40,830
+0.00(+0.00%)
Jul 08, 2019
6.093
6.173
6.088
6.150
94,103
+0.02(+0.37%)
Jul 05, 2019
6.088
6.144
6.071
6.127
38,248
+0.02(+0.37%)
Jul 03, 2019
6.105
6.116
6.076
6.105
21,503
+0.03(+0.47%)
Jul 02, 2019
6.110
6.122
6.071
6.076
74,117
-0.03(-0.56%)
Jul 01, 2019
6.082
6.133
6.082
6.110
100,413
+0.01(+0.09%)
Jun 28, 2019
6.099
6.201
6.082
6.105
250,289
+0.01(+0.19%)
Jun 27, 2019
6.071
6.105
6.054
6.093
121,878
+0.04(+0.66%)
Jun 26, 2019
6.054
6.109
6.018
6.054
126,947
+0.00(+0.00%)
Jun 25, 2019
6.081
6.084
6.031
6.054
54,117
-0.01(-0.18%)
Jun 24, 2019
6.048
6.087
6.048
6.065
61,539
+0.01(+0.09%)
Jun 21, 2019
6.065
6.109
6.037
6.059
203,858
-0.02(-0.27%)
Jun 20, 2019
6.092
6.109
6.059
6.076
106,870
+0.01(+0.18%)
Jun 19, 2019
5.998
6.081
5.993
6.065
121,634
+0.01(+0.18%)
Jun 18, 2019
6.081
6.090
6.037
6.054
80,490
+0.00(+0.00%)
Jun 17, 2019
6.081
6.114
6.054
6.054
106,009
-0.01(-0.09%)
Jun 14, 2019
6.024
6.081
5.965
6.059
75,610
+0.07(+1.20%)
Jun 13, 2019
5.937
6.020
5.926
5.987
90,641
+0.06(+1.03%)
Jun 12, 2019
5.849
5.949
5.849
5.926
141,385
-0.01(-0.19%)
Jun 11, 2019
5.915
5.943
5.893
5.937
51,467
+0.03(+0.47%)
Jun 10, 2019
5.899
5.927
5.866
5.910
123,038
+0.00(+0.00%)
Jun 07, 2019
5.921
5.935
5.882
5.910
66,565
-0.01(-0.19%)
Jun 06, 2019
5.893
5.949
5.882
5.921
65,596
+0.03(+0.47%)
Jun 05, 2019
5.960
5.960
5.877
5.893
61,853
-0.07(-1.11%)
Jun 04, 2019
5.987
6.031
5.937
5.960
166,431
+0.03(+0.47%)
Jun 03, 2019
5.805
5.965
5.805
5.932
141,713
+0.06(+0.94%)
May 31, 2019
5.904
5.982
5.827
5.877
75,248
-0.06(-0.93%)
May 30, 2019
6.026
6.026
5.910
5.932
78,969
-0.08(-1.29%)
May 29, 2019
6.054
6.054
5.971
6.009
74,514
-0.06(-1.00%)
May 28, 2019
6.092
6.103
6.059
6.070
54,139
-0.01(-0.09%)
May 24, 2019
5.987
6.092
5.987
6.076
65,118
+0.08(+1.29%)
May 23, 2019
6.026
6.042
5.993
5.998
61,126
-0.03(-0.55%)
May 22, 2019
6.070
6.081
5.998
6.031
43,712
-0.05(-0.82%)
May 21, 2019
6.081
6.136
6.054
6.081
123,016
-0.01(-0.09%)
May 20, 2019
6.148
6.230
6.026
6.087
163,037
-0.12(-1.87%)
May 17, 2019
6.242
6.269
6.203
6.203
83,569
-0.07(-1.15%)
May 16, 2019
6.225
6.319
6.225
6.275
94,724
+0.03(+0.53%)
May 15, 2019
6.286
6.324
6.225
6.242
134,539
-0.06(-0.97%)
May 14, 2019
6.286
6.324
6.269
6.302
96,627
+0.00(+0.00%)
May 13, 2019
6.358
6.391
6.280
6.302
165,693
-0.11(-1.72%)
May 10, 2019
6.369
6.413
6.330
6.413
107,626
+0.08(+1.31%)
May 09, 2019
6.313
6.341
6.275
6.330
97,475
+0.01(+0.18%)
May 08, 2019
6.402
6.440
6.280
6.319
138,529
-0.08(-1.30%)
May 07, 2019
6.435
6.485
6.369
6.402
149,132
-0.09(-1.45%)
May 06, 2019
6.435
6.540
6.435
6.496
88,755
+0.02(+0.34%)
May 03, 2019
6.424
6.521
6.418
6.474
80,132
+0.05(+0.77%)
May 02, 2019
6.446
6.461
6.385
6.424
86,222
-0.02(-0.34%)
May 01, 2019
6.507
6.535
6.446
6.446
98,794
-0.09(-1.35%)
Apr 30, 2019
6.523
6.535
6.430
6.535
156,440
+0.06(+0.94%)
Apr 29, 2019
6.568
6.568
6.471
6.474
97,524
-0.13(-1.93%)
Apr 26, 2019
6.535
6.601
6.518
6.601
70,183
+0.09(+1.44%)
Apr 25, 2019
6.628
6.628
6.485
6.507
86,392
-0.09(-1.34%)
Apr 24, 2019
6.523
6.628
6.523
6.595
66,797
+0.05(+0.76%)
Apr 23, 2019
6.562
6.612
6.535
6.546
187,198
-0.04(-0.59%)
Apr 22, 2019
6.557
6.590
6.523
6.584
49,383
+0.03(+0.42%)
Apr 18, 2019
6.512
6.562
6.485
6.557
59,149
+0.04(+0.59%)
Apr 17, 2019
6.485
6.540
6.435
6.518
76,954
+0.03(+0.43%)
Apr 16, 2019
6.523
6.523
6.479
6.490
86,215
-0.05(-0.76%)
Apr 15, 2019
6.551
6.551
6.512
6.540
39,125
+0.01(+0.17%)
Apr 12, 2019
6.612
6.612
6.501
6.529
70,364
-0.07(-1.01%)
Apr 11, 2019
6.628
6.628
6.573
6.595
59,650
-0.02(-0.33%)
Apr 10, 2019
6.551
6.634
6.529
6.617
108,019
+0.07(+1.10%)
Apr 09, 2019
6.546
6.562
6.529
6.546
98,976
+0.00(+0.00%)
Apr 08, 2019
6.523
6.551
6.490
6.546
65,305
+0.03(+0.42%)
Apr 05, 2019
6.479
6.523
6.463
6.518
92,070
+0.04(+0.68%)
Apr 04, 2019
6.535
6.535
6.457
6.474
110,320
-0.06(-0.93%)
Apr 03, 2019
6.529
6.573
6.512
6.535
81,083
+0.01(+0.08%)
Apr 02, 2019
6.568
6.595
6.496
6.529
142,715
-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
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.