Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2018 6.600 6.600 6.473 6.498 514,718 -0.09(-1.43%)
Feb 27, 2018 6.632 6.637 6.578 6.592 301,673 -0.02(-0.33%)
Feb 26, 2018 6.730 6.730 6.563 6.614 529,844 -0.07(-1.08%)
Feb 23, 2018 6.632 6.708 6.621 6.686 199,147 +0.07(+0.98%)
Feb 22, 2018 6.621 466,373 +0.07(+1.10%)
Feb 21, 2018 6.612 6.621 6.523 6.549 246,006 -0.07(-1.04%)
Feb 20, 2018 6.560 6.686 6.560 6.618 497,010 -0.12(-1.77%)
Feb 16, 2018 6.737 6.737 6.737 0 +0.06(+0.92%)
Feb 15, 2018 6.672 6.686 6.527 6.675 197,777 +0.03(+0.43%)
Feb 14, 2018 6.650 6.665 6.618 6.647 119,234 +0.01(+0.11%)
Feb 13, 2018 6.571 6.686 6.571 6.639 208,933 +0.10(+1.60%)
Feb 12, 2018 6.451 6.560 6.451 6.534 181,074 +0.10(+1.52%)
Feb 09, 2018 6.520 6.580 6.415 6.437 395,782 -0.09(-1.33%)
Feb 08, 2018 6.609 6.656 6.499 6.524 362,734 -0.05(-0.76%)
Feb 07, 2018 6.623 6.477 6.574 221,143 +0.10(+1.49%)
Feb 06, 2018 6.502 6.491 6.477 353,032 +0.01(+0.11%)
Feb 05, 2018 6.520 6.552 6.376 6.470 414,021 -0.05(-0.77%)
Feb 02, 2018 6.613 6.613 6.470 6.520 346,458 -0.12(-1.78%)
Feb 01, 2018 6.559 6.695 6.549 6.638 470,654 +0.12(+1.81%)
Jan 31, 2018 6.531 6.559 6.470 6.520 191,571 +0.02(+0.33%)
Jan 30, 2018 6.524 6.524 6.513 6.499 391,814 -0.04(-0.60%)
Jan 29, 2018 6.542 6.566 6.488 6.538 189,875 -0.02(-0.33%)
Jan 26, 2018 6.559 6.613 6.491 6.559 467,671 +0.02(+0.33%)
Jan 25, 2018 6.617 6.631 6.524 6.538 730,095 -0.11(-1.61%)
Jan 24, 2018 6.649 6.649 6.563 6.645 594,491 +0.02(+0.27%)
Jan 23, 2018 6.577 6.659 6.559 6.627 508,213 +0.05(+0.71%)
Jan 22, 2018 6.592 6.631 6.545 6.581 772,883 +0.04(+0.60%)
Jan 19, 2018 6.488 6.742 6.470 6.542 1,233,187 +0.04(+0.55%)
Jan 18, 2018 6.474 6.506 6.445 6.506 3,176,699 -0.33(-4.86%)
Jan 17, 2018 7.021 7.021 6.774 6.838 532,109 -0.14(-2.00%)
Jan 16, 2018 7.060 7.078 6.935 6.978 294,494 -0.10(-1.41%)
Jan 12, 2018 7.078 7.078 7.078 0 +0.02(+0.30%)
Jan 11, 2018 6.938 7.167 6.938 7.056 225,331 +0.14(+2.02%)
Jan 10, 2018 6.942 6.959 6.857 6.917 194,503 +0.03(+0.41%)
Jan 09, 2018 6.896 6.956 6.821 6.889 262,544 +0.02(+0.36%)
Jan 08, 2018 6.846 6.889 6.793 6.864 279,132 +0.06(+0.94%)
Jan 05, 2018 6.839 6.885 6.754 6.800 220,334 -0.02(-0.31%)
Jan 04, 2018 6.850 6.913 6.789 6.821 148,797 -0.01(-0.10%)
Jan 03, 2018 6.782 6.871 6.758 6.828 242,089 +0.09(+1.38%)
Jan 02, 2018 6.655 6.754 6.645 6.736 146,900 +0.08(+1.21%)
Dec 29, 2017 6.655 6.655 6.655 0 -0.03(-0.48%)
Dec 28, 2017 6.630 6.747 6.585 6.687 190,272 +0.08(+1.29%)
Dec 27, 2017 6.475 6.613 6.475 6.602 149,224 +0.15(+2.25%)
Dec 26, 2017 6.333 6.457 6.301 6.457 154,526 +0.13(+2.07%)
Dec 22, 2017 6.294 6.339 6.255 6.326 144,173 +0.04(+0.56%)
Dec 21, 2017 6.248 6.400 6.207 6.291 238,284 -0.01(-0.22%)
Dec 20, 2017 6.344 6.391 6.284 6.305 154,472 -0.05(-0.72%)
Dec 19, 2017 6.333 6.397 6.298 6.351 133,124 -0.00(-0.06%)
Dec 18, 2017 6.333 6.443 6.333 6.354 140,665 +0.00(+0.00%)
Dec 15, 2017 6.386 6.426 6.114 6.354 579,279 -0.07(-1.10%)
Dec 14, 2017 6.503 6.531 6.402 6.425 120,988 -0.07(-1.04%)
Dec 13, 2017 6.613 6.616 6.436 6.492 224,393 -0.05(-0.76%)
Dec 12, 2017 6.545 6.570 6.496 6.542 207,779 -0.00(-0.05%)
Dec 11, 2017 6.489 6.545 6.451 6.545 167,717 +0.06(+0.93%)
Dec 08, 2017 6.496 6.534 6.482 6.485 62,262 +0.01(+0.16%)
Dec 07, 2017 6.472 6.503 6.471 6.475 124,685 -0.03(-0.43%)
Dec 06, 2017 6.461 6.514 6.436 6.503 227,410 +0.04(+0.65%)
Dec 05, 2017 6.495 6.495 6.422 6.461 213,646 -0.04(-0.54%)
Dec 04, 2017 6.510 6.527 6.464 6.496 276,780 -0.02(-0.27%)
Dec 01, 2017 6.510 6.559 6.471 6.513 1,038,683 +0.00(+0.00%)
Nov 30, 2017 6.447 6.583 6.447 6.513 130,640 +0.04(+0.54%)
Nov 29, 2017 6.513 6.605 6.391 6.478 241,182 -0.00(-0.05%)
Nov 28, 2017 6.667 6.713 6.422 6.482 331,909 -0.20(-3.04%)
Nov 27, 2017 6.720 6.720 6.664 6.685 67,131 -0.02(-0.26%)
Nov 24, 2017 6.681 6.723 6.661 6.702 69,568 +0.04(+0.63%)
Nov 22, 2017 6.615 6.713 6.615 6.660 57,333 +0.01(+0.16%)
Nov 21, 2017 6.699 6.754 6.618 6.650 91,166 +0.01(+0.16%)
Nov 20, 2017 6.618 6.651 6.527 6.639 127,365 +0.06(+0.96%)
Nov 17, 2017 6.422 6.772 6.422 6.576 245,762 +0.13(+2.06%)
Nov 16, 2017 6.590 6.650 6.368 6.443 162,961 -0.14(-2.13%)
Nov 15, 2017 6.461 6.755 6.405 6.583 318,331 +0.19(+3.01%)
Nov 14, 2017 6.475 6.475 6.305 6.391 727,543 -0.28(-4.20%)
Nov 13, 2017 6.709 6.797 6.664 6.671 113,642 -0.05(-0.78%)
Nov 10, 2017 6.723 6.919 6.688 6.723 171,036 -0.02(-0.31%)
Nov 09, 2017 6.688 7.007 6.688 6.744 196,314 +0.07(+1.05%)
Nov 08, 2017 6.692 6.719 6.643 6.674 123,686 -0.01(-0.16%)
Nov 07, 2017 6.788 6.823 6.637 6.685 231,654 -0.14(-1.98%)
Nov 06, 2017 6.664 6.830 6.584 6.820 132,474 +0.21(+3.20%)
Nov 03, 2017 6.712 6.737 6.584 6.608 307,525 -0.09(-1.29%)
Nov 02, 2017 6.782 6.814 6.681 6.695 187,947 -0.03(-0.41%)
Nov 01, 2017 6.705 6.902 6.681 6.723 277,050 +0.07(+0.99%)
Oct 31, 2017 6.882 6.882 6.439 6.657 754,607 -0.18(-2.68%)
Oct 30, 2017 6.924 6.947 6.796 6.840 290,037 -0.08(-1.20%)
Oct 27, 2017 6.948 7.014 6.896 6.924 251,131 -0.00(-0.05%)
Oct 26, 2017 7.066 7.086 6.892 6.927 367,877 -0.11(-1.52%)
Oct 25, 2017 7.138 7.149 7.005 7.034 220,835 -0.13(-1.79%)
Oct 24, 2017 7.204 7.204 7.143 7.163 115,789 -0.03(-0.48%)
Oct 23, 2017 7.228 7.276 7.187 7.197 366,459 -0.01(-0.19%)
Oct 20, 2017 7.235 7.273 7.190 7.211 108,840 -0.02(-0.34%)
Oct 19, 2017 7.225 7.273 7.187 7.235 105,291 -0.02(-0.29%)
Oct 18, 2017 7.187 7.336 7.173 7.256 96,427 +0.08(+1.16%)
Oct 17, 2017 7.374 7.374 7.145 7.173 166,937 -0.16(-2.22%)
Oct 16, 2017 7.360 7.408 7.325 7.336 68,095 +0.00(+0.00%)
Oct 13, 2017 7.447 7.447 7.322 7.336 78,408 -0.11(-1.49%)
Oct 12, 2017 7.447 7.447 7.377 7.447 93,165 +0.04(+0.56%)
Oct 11, 2017 7.384 7.438 7.281 7.405 104,821 +0.01(+0.14%)
Oct 10, 2017 7.319 7.412 7.278 7.395 173,880 +0.09(+1.17%)
Oct 09, 2017 7.244 7.336 7.244 7.309 85,388 +0.05(+0.71%)
Oct 06, 2017 7.240 7.257 7.189 7.257 92,901 +0.02(+0.24%)
Oct 05, 2017 7.206 7.240 7.200 7.240 145,545 +0.05(+0.64%)
Oct 04, 2017 7.206 7.206 7.160 7.194 149,249 -0.01(-0.12%)
Oct 03, 2017 7.196 7.206 7.159 7.202 119,494 +0.01(+0.09%)
Oct 02, 2017 7.069 7.196 7.042 7.196 127,625 +0.10(+1.35%)
Sep 29, 2017 7.086 7.103 7.055 7.100 66,090 +0.01(+0.15%)
Sep 28, 2017 6.966 7.089 6.966 7.089 80,177 +0.13(+1.82%)
Sep 27, 2017 7.031 7.031 6.959 6.962 107,837 -0.04(-0.54%)
Sep 26, 2017 7.014 7.051 6.983 7.000 98,730 -0.01(-0.15%)
Sep 25, 2017 7.103 7.154 7.007 7.010 161,853 -0.09(-1.30%)
Sep 22, 2017 7.096 7.144 7.077 7.103 130,871 +0.01(+0.19%)
Sep 21, 2017 7.042 7.120 7.038 7.089 75,963 +0.04(+0.54%)
Sep 20, 2017 7.031 7.056 7.031 7.051 57,857 +0.00(+0.00%)
Sep 19, 2017 7.034 7.065 6.966 7.051 67,016 +0.01(+0.20%)
Sep 18, 2017 7.086 7.093 7.038 7.038 119,902 -0.05(-0.77%)
Sep 15, 2017 7.199 7.199 7.075 7.093 117,433 -0.00(-0.05%)
Sep 14, 2017 7.161 7.161 7.093 7.096 80,544 -0.03(-0.39%)
Sep 13, 2017 7.130 7.147 7.093 7.124 113,216 -0.01(-0.19%)
Sep 12, 2017 7.202 7.217 7.110 7.137 118,101 -0.07(-0.95%)
Sep 11, 2017 7.117 7.209 7.117 7.206 96,252 +0.11(+1.50%)
Sep 08, 2017 7.018 7.100 6.974 7.100 197,888 +0.10(+1.41%)
Sep 07, 2017 6.984 7.004 6.970 7.001 126,743 +0.03(+0.39%)
Sep 06, 2017 6.970 7.007 6.970 6.974 120,054 +0.01(+0.15%)
Sep 05, 2017 7.018 7.018 6.953 6.964 236,561 -0.05(-0.68%)
Sep 01, 2017 6.947 7.021 6.937 7.011 84,430 +0.08(+1.18%)
Aug 31, 2017 6.943 6.961 6.911 6.930 71,595 +0.01(+0.15%)
Aug 30, 2017 7.001 7.001 6.906 6.919 59,428 -0.04(-0.63%)
Aug 29, 2017 6.950 7.001 6.950 6.964 56,256 +0.03(+0.44%)
Aug 28, 2017 6.991 7.008 6.926 6.933 75,079 -0.06(-0.83%)
Aug 25, 2017 6.987 7.004 6.987 6.991 55,900 -0.01(-0.15%)
Aug 24, 2017 6.984 7.001 6.974 7.001 86,705 +0.05(+0.73%)
Aug 23, 2017 6.947 7.021 6.926 6.950 235,711 +0.05(+0.79%)
Aug 22, 2017 6.899 6.916 6.866 6.896 185,765 -0.01(-0.10%)
Aug 21, 2017 6.975 6.975 6.869 6.902 150,166 -0.08(-1.10%)
Aug 18, 2017 6.979 6.999 6.949 6.979 202,497 +0.02(+0.33%)
Aug 17, 2017 7.045 7.062 6.949 6.955 221,394 -0.08(-1.09%)
Aug 16, 2017 7.065 7.128 7.032 7.032 241,528 +0.01(+0.11%)
Aug 15, 2017 6.942 7.052 6.919 7.024 213,490 +0.22(+3.30%)
Aug 14, 2017 6.766 6.855 6.758 6.799 93,966 +0.04(+0.64%)
Aug 11, 2017 6.586 6.965 6.586 6.756 156,554 +0.10(+1.45%)
Aug 10, 2017 6.849 6.867 6.630 6.660 398,028 -0.21(-3.00%)
Aug 09, 2017 7.042 7.042 6.856 6.866 218,943 -0.12(-1.71%)
Aug 08, 2017 7.045 7.091 6.933 6.985 269,414 -0.06(-0.84%)
Aug 07, 2017 6.916 7.045 6.916 7.045 140,692 +0.12(+1.66%)
Aug 04, 2017 6.916 6.978 6.893 6.929 128,504 +0.04(+0.53%)
Aug 03, 2017 6.927 6.955 6.887 6.893 56,989 -0.07(-0.95%)
Aug 02, 2017 6.883 6.959 6.870 6.959 121,444 +0.09(+1.29%)
Aug 01, 2017 6.850 6.883 6.768 6.870 166,440 +0.07(+1.02%)
Jul 31, 2017 6.768 6.834 6.715 6.801 154,774 +0.06(+0.93%)
Jul 28, 2017 6.719 6.817 6.705 6.738 97,153 +0.02(+0.34%)
Jul 27, 2017 6.824 6.837 6.705 6.715 225,023 -0.09(-1.31%)
Jul 26, 2017 6.742 6.817 6.716 6.804 180,504 +0.07(+1.03%)
Jul 25, 2017 6.752 6.752 6.696 6.735 95,769 -0.01(-0.15%)
Jul 24, 2017 6.679 6.755 6.679 6.745 90,200 +0.03(+0.49%)
Jul 21, 2017 6.738 6.752 6.686 6.712 87,480 +0.01(+0.15%)
Jul 20, 2017 6.719 6.722 6.679 6.702 139,653 -0.04(-0.54%)
Jul 19, 2017 6.682 6.752 6.669 6.738 68,572 +0.06(+0.94%)
Jul 18, 2017 6.748 6.791 6.659 6.676 153,216 -0.07(-1.03%)
Jul 17, 2017 6.778 6.817 6.745 6.745 185,508 -0.09(-1.25%)
Jul 14, 2017 6.896 6.896 6.817 6.831 122,476 -0.02(-0.24%)
Jul 13, 2017 6.831 6.887 6.831 6.847 25,936 +0.02(+0.24%)
Jul 12, 2017 6.883 6.916 6.758 6.831 112,441 -0.04(-0.62%)
Jul 11, 2017 6.817 6.883 6.814 6.873 88,980 +0.06(+0.82%)
Jul 10, 2017 6.808 6.896 6.789 6.817 158,345 +0.06(+0.92%)
Jul 07, 2017 6.804 6.850 6.736 6.755 95,738 -0.05(-0.72%)
Jul 06, 2017 6.762 6.873 6.762 6.804 120,349 +0.05(+0.68%)
Jul 05, 2017 6.693 6.788 6.687 6.759 159,626 +0.07(+1.02%)
Jul 03, 2017 6.749 6.768 6.687 6.690 154,914 -0.06(-0.82%)
Jun 30, 2017 6.752 6.752 6.690 6.746 92,096 +0.06(+0.83%)
Jun 29, 2017 6.768 6.768 6.690 6.690 132,808 -0.03(-0.49%)
Jun 28, 2017 6.785 6.801 6.724 6.723 46,285 -0.07(-1.01%)
Jun 27, 2017 6.847 6.866 6.785 6.791 160,163 -0.04(-0.53%)
Jun 26, 2017 6.844 6.847 6.795 6.827 89,100 +0.04(+0.53%)
Jun 23, 2017 6.720 6.812 6.720 6.791 71,099 +0.04(+0.53%)
Jun 22, 2017 6.760 6.760 6.713 6.755 72,583 +0.00(+0.00%)
Jun 21, 2017 6.765 6.785 6.746 6.755 63,649 +0.01(+0.19%)
Jun 20, 2017 6.733 6.768 6.733 6.742 102,559 -0.03(-0.43%)
Jun 19, 2017 6.749 6.798 6.749 6.772 114,377 +0.03(+0.48%)
Jun 16, 2017 6.745 6.752 6.687 6.739 80,219 +0.02(+0.34%)
Jun 15, 2017 6.749 6.765 6.697 6.716 58,600 -0.03(-0.44%)
Jun 14, 2017 6.687 6.759 6.687 6.746 66,791 +0.08(+1.27%)
Jun 13, 2017 6.693 6.732 6.622 6.661 169,369 -0.08(-1.11%)
Jun 12, 2017 6.765 6.765 6.667 6.736 121,425 -0.03(-0.43%)
Jun 09, 2017 6.693 6.772 6.690 6.765 146,358 +0.05(+0.73%)
Jun 08, 2017 6.687 6.720 6.676 6.716 131,931 +0.03(+0.44%)
Jun 07, 2017 6.719 6.728 6.658 6.687 162,094 +0.00(+0.05%)
Jun 06, 2017 6.622 6.716 6.622 6.684 152,247 +0.07(+1.07%)
Jun 05, 2017 6.584 6.622 6.574 6.613 82,995 +0.02(+0.34%)
Jun 02, 2017 6.548 6.590 6.516 6.590 190,254 +0.09(+1.39%)
Jun 01, 2017 6.496 6.545 6.471 6.500 100,776 +0.00(+0.00%)
May 31, 2017 6.493 6.509 6.435 6.500 111,128 +0.01(+0.15%)
May 30, 2017 6.445 6.526 6.432 6.490 92,093 +0.03(+0.50%)
May 26, 2017 6.471 6.490 6.412 6.458 104,507 +0.01(+0.20%)
May 25, 2017 6.387 6.445 6.383 6.445 84,546 +0.06(+0.96%)
May 24, 2017 6.441 6.506 6.364 6.383 303,618 -0.06(-1.00%)
May 23, 2017 6.419 6.448 6.335 6.448 233,326 +0.08(+1.32%)
May 22, 2017 6.396 6.420 6.333 6.364 120,180 -0.03(-0.40%)
May 19, 2017 6.390 6.428 6.319 6.390 115,923 +0.03(+0.46%)
May 18, 2017 6.261 6.380 6.261 6.361 62,100 +0.07(+1.08%)
May 17, 2017 6.319 6.374 6.293 6.293 184,131 -0.03(-0.41%)
May 16, 2017 6.315 6.380 6.315 6.319 117,421 +0.02(+0.36%)
May 15, 2017 6.286 6.328 6.286 6.296 134,497 -0.00(-0.05%)
May 12, 2017 6.248 6.348 6.248 6.299 93,672 +0.02(+0.36%)
May 11, 2017 6.299 6.341 6.264 6.277 154,110 -0.01(-0.15%)
May 10, 2017 6.296 6.350 6.235 6.286 178,055 -0.04(-0.60%)
May 09, 2017 6.347 6.347 6.289 6.324 159,528 -0.03(-0.51%)
May 08, 2017 6.238 6.366 6.238 6.357 280,543 +0.07(+1.17%)
May 05, 2017 6.267 6.312 6.235 6.283 225,961 -0.06(-0.91%)
May 04, 2017 6.491 6.491 5.986 6.341 964,334 -0.11(-1.69%)
May 03, 2017 6.523 6.523 6.427 6.449 164,244 -0.06(-0.88%)
May 02, 2017 6.421 6.520 6.421 6.507 196,782 +0.09(+1.34%)
May 01, 2017 6.395 6.478 6.379 6.421 259,311 +0.08(+1.21%)
Apr 28, 2017 6.293 6.478 6.256 6.344 421,426 +0.07(+1.07%)
Apr 27, 2017 6.235 6.330 6.226 6.277 291,645 +0.04(+0.72%)
Apr 26, 2017 6.283 6.283 6.226 6.232 311,892 -0.05(-0.76%)
Apr 25, 2017 6.306 6.306 6.235 6.280 329,068 +0.01(+0.10%)
Apr 24, 2017 6.296 6.315 6.267 6.274 461,845 +0.02(+0.36%)
Apr 21, 2017 6.235 6.315 6.235 6.251 657,536 +0.02(+0.26%)
Apr 20, 2017 6.219 6.299 6.187 6.235 4,018,825 -0.32(-4.88%)
Apr 19, 2017 6.587 6.753 6.539 6.555 288,837 -0.00(-0.05%)
Apr 18, 2017 6.529 6.584 6.529 6.558 94,128 +0.03(+0.49%)
Apr 17, 2017 6.619 6.635 6.459 6.526 128,245 -0.06(-0.87%)
Apr 13, 2017 6.664 6.772 6.523 6.584 196,385 -0.08(-1.20%)
Apr 12, 2017 6.903 6.948 6.571 6.664 499,981 -0.21(-3.02%)
Apr 11, 2017 6.957 7.003 6.700 6.872 319,161 -0.10(-1.50%)
Apr 10, 2017 6.786 6.986 6.770 6.976 307,210 +0.22(+3.28%)
Apr 07, 2017 6.795 6.830 6.737 6.754 204,832 -0.04(-0.61%)
Apr 06, 2017 6.887 6.953 6.792 6.795 249,320 -0.02(-0.33%)
Apr 05, 2017 6.795 6.843 6.773 6.818 170,789 +0.01(+0.19%)
Apr 04, 2017 6.757 6.843 6.748 6.805 285,601 +0.07(+1.02%)
Apr 03, 2017 6.811 6.811 6.621 6.737 447,053 +0.13(+1.99%)
Mar 31, 2017 6.476 6.650 6.418 6.605 723,898 +0.19(+3.01%)
Mar 30, 2017 6.380 6.661 6.320 6.412 1,590,218 +0.26(+4.22%)
Mar 29, 2017 6.171 6.171 6.114 6.152 62,666 +0.01(+0.15%)
Mar 28, 2017 6.162 6.162 6.130 6.143 48,708 -0.00(-0.05%)
Mar 27, 2017 6.162 6.187 6.126 6.146 33,755 -0.02(-0.26%)
Mar 24, 2017 6.146 6.171 6.114 6.162 111,399 +0.02(+0.26%)
Mar 23, 2017 6.171 6.171 6.124 6.146 86,141 -0.03(-0.46%)
Mar 22, 2017 6.118 6.216 6.118 6.175 80,491 +0.05(+0.88%)
Mar 21, 2017 6.228 6.228 6.114 6.121 118,198 -0.10(-1.58%)
Mar 20, 2017 6.219 6.224 6.158 6.219 83,761 +0.03(+0.56%)
Mar 17, 2017 6.125 6.225 6.124 6.184 102,640 +0.01(+0.21%)
Mar 16, 2017 6.019 6.247 6.019 6.171 198,323 +0.13(+2.10%)
Mar 15, 2017 5.994 6.051 5.947 6.045 155,625 +0.11(+1.81%)
Mar 14, 2017 6.007 6.013 5.921 5.937 155,865 -0.07(-1.21%)
Mar 13, 2017 6.038 6.051 5.991 6.010 124,609 +0.02(+0.37%)
Mar 10, 2017 5.972 6.094 5.972 5.988 167,129 +0.00(+0.00%)
Mar 09, 2017 6.047 6.082 5.963 5.988 130,282 -0.06(-0.98%)
Mar 08, 2017 6.044 6.047 5.956 6.047 114,728 +0.05(+0.76%)
Mar 07, 2017 5.972 6.047 5.969 6.002 75,620 +0.04(+0.66%)
Mar 06, 2017 5.959 6.022 5.947 5.963 258,456 -0.07(-1.14%)
Mar 03, 2017 5.934 6.044 5.917 6.032 256,495 +0.13(+2.26%)
Mar 02, 2017 5.830 5.926 5.802 5.898 125,651 +0.06(+1.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.