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 )

10.27 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.287 7.300 7.245 7.270 315,549 -0.02(-0.23%)
Apr 29, 2019 7.309 7.313 7.279 7.287 394,051 -0.00(-0.06%)
Apr 26, 2019 7.241 7.321 7.241 7.292 2,001,555 +0.04(+0.53%)
Apr 25, 2019 7.224 7.262 7.215 7.253 234,336 +0.03(+0.35%)
Apr 24, 2019 7.236 7.247 7.214 7.228 160,065 +0.00(+0.00%)
Apr 23, 2019 7.253 7.270 7.168 7.228 264,370 -0.02(-0.29%)
Apr 22, 2019 7.224 7.266 7.224 7.249 242,492 +0.03(+0.35%)
Apr 18, 2019 7.156 7.258 7.100 7.224 161,677 +0.06(+0.89%)
Apr 17, 2019 7.334 7.366 6.990 7.160 538,047 -0.17(-2.38%)
Apr 16, 2019 7.372 7.385 7.330 7.334 253,290 -0.00(-0.06%)
Apr 15, 2019 7.534 7.535 7.279 7.338 419,658 -0.23(-3.03%)
Apr 12, 2019 7.538 7.598 7.496 7.568 284,289 +0.04(+0.56%)
Apr 11, 2019 7.551 7.572 7.506 7.525 184,938 +0.01(+0.17%)
Apr 10, 2019 7.513 7.563 7.483 7.513 333,579 +0.02(+0.28%)
Apr 09, 2019 7.483 7.542 7.399 7.492 273,705 +0.00(+0.00%)
Apr 08, 2019 7.353 7.563 7.353 7.492 867,296 +0.14(+1.89%)
Apr 05, 2019 7.349 7.361 7.324 7.353 248,948 +0.03(+0.40%)
Apr 04, 2019 7.231 7.332 7.227 7.324 399,905 +0.10(+1.40%)
Apr 03, 2019 7.189 7.248 7.168 7.223 268,434 +0.03(+0.41%)
Apr 02, 2019 7.164 7.235 7.106 7.193 177,962 +0.10(+1.36%)
Apr 01, 2019 6.975 7.197 6.958 7.097 334,660 +0.11(+1.50%)
Mar 29, 2019 6.933 7.134 6.903 6.992 208,964 +0.08(+1.09%)
Mar 28, 2019 6.916 6.929 6.870 6.916 95,785 +0.05(+0.67%)
Mar 27, 2019 6.861 6.891 6.853 6.870 119,264 +0.00(+0.06%)
Mar 26, 2019 6.891 6.891 6.803 6.866 166,481 +0.00(+0.06%)
Mar 25, 2019 6.916 6.929 6.714 6.861 421,382 -0.07(-0.97%)
Mar 22, 2019 7.017 7.017 6.912 6.929 356,049 -0.07(-0.96%)
Mar 21, 2019 7.017 7.021 6.983 6.996 72,480 -0.03(-0.48%)
Mar 20, 2019 6.975 7.054 6.954 7.029 116,801 -0.00(-0.06%)
Mar 19, 2019 7.046 7.071 7.027 7.034 128,211 -0.01(-0.18%)
Mar 18, 2019 7.130 7.164 6.996 7.046 244,217 -0.08(-1.18%)
Mar 15, 2019 7.059 7.139 7.059 7.130 115,430 +0.07(+1.05%)
Mar 14, 2019 7.004 7.077 6.975 7.056 102,061 +0.07(+0.98%)
Mar 13, 2019 6.903 7.004 6.874 6.987 188,103 +0.06(+0.91%)
Mar 12, 2019 6.954 6.989 6.899 6.924 165,472 -0.05(-0.66%)
Mar 11, 2019 7.017 7.017 6.954 6.971 230,844 -0.02(-0.24%)
Mar 08, 2019 6.855 7.050 6.855 6.987 234,841 +0.04(+0.54%)
Mar 07, 2019 7.004 7.004 6.900 6.950 263,051 -0.06(-0.83%)
Mar 06, 2019 7.153 7.153 6.996 7.008 204,827 -0.13(-1.80%)
Mar 05, 2019 7.137 7.162 7.104 7.137 160,229 +0.01(+0.12%)
Mar 04, 2019 7.116 7.162 7.070 7.129 245,914 +0.01(+0.18%)
Mar 01, 2019 7.141 7.162 7.091 7.116 253,147 -0.05(-0.70%)
Feb 28, 2019 7.158 7.166 7.001 7.166 344,793 +0.02(+0.29%)
Feb 27, 2019 7.166 7.178 7.095 7.145 280,275 -0.04(-0.58%)
Feb 26, 2019 7.120 7.245 7.095 7.187 312,312 +0.02(+0.29%)
Feb 25, 2019 7.249 7.266 7.070 7.166 660,100 -0.10(-1.37%)
Feb 22, 2019 7.012 7.303 7.004 7.266 1,109,657 +0.24(+3.49%)
Feb 21, 2019 6.879 7.021 6.850 7.021 425,453 +0.10(+1.38%)
Feb 20, 2019 6.838 6.996 6.809 6.925 454,920 +0.09(+1.28%)
Feb 19, 2019 6.747 6.859 6.747 6.838 386,744 +0.13(+1.92%)
Feb 15, 2019 6.684 6.763 6.659 6.709 182,092 +0.03(+0.44%)
Feb 14, 2019 6.622 6.705 6.564 6.680 286,054 +0.05(+0.75%)
Feb 13, 2019 6.610 6.651 6.599 6.630 212,296 +0.02(+0.25%)
Feb 12, 2019 6.560 6.664 6.519 6.614 231,464 +0.05(+0.70%)
Feb 11, 2019 6.527 6.634 6.495 6.568 261,623 +0.08(+1.22%)
Feb 08, 2019 6.411 6.514 6.313 6.489 356,647 +0.05(+0.76%)
Feb 07, 2019 6.460 6.497 6.407 6.440 234,409 -0.03(-0.51%)
Feb 06, 2019 6.399 6.495 6.399 6.473 191,770 +0.07(+1.15%)
Feb 05, 2019 6.456 6.460 6.399 6.399 381,171 -0.05(-0.76%)
Feb 04, 2019 6.538 6.538 6.407 6.448 489,488 +0.01(+0.19%)
Feb 01, 2019 6.415 6.497 6.378 6.436 468,130 +0.04(+0.64%)
Jan 31, 2019 6.346 6.438 6.272 6.395 246,223 +0.06(+0.97%)
Jan 30, 2019 6.346 6.366 6.235 6.333 315,262 -0.01(-0.13%)
Jan 29, 2019 6.403 6.427 6.317 6.342 161,328 -0.00(-0.06%)
Jan 28, 2019 6.296 6.395 6.243 6.346 352,486 +0.05(+0.85%)
Jan 25, 2019 6.210 6.346 6.149 6.292 197,595 +0.09(+1.45%)
Jan 24, 2019 6.096 6.223 6.059 6.202 247,177 +0.05(+0.87%)
Jan 23, 2019 6.100 6.186 6.018 6.149 386,894 +0.05(+0.81%)
Jan 22, 2019 6.194 6.231 6.018 6.100 461,558 -0.10(-1.59%)
Jan 18, 2019 6.075 6.251 6.075 6.198 626,939 +0.12(+1.96%)
Jan 17, 2019 6.079 6.186 6.026 6.079 337,969 -0.00(-0.07%)
Jan 16, 2019 5.903 6.145 5.878 6.083 546,942 +0.14(+2.42%)
Jan 15, 2019 5.854 5.971 5.661 5.940 1,403,563 -0.05(-0.89%)
Jan 14, 2019 6.030 6.079 5.948 5.993 257,998 -0.08(-1.35%)
Jan 11, 2019 6.190 6.219 6.071 6.075 363,234 -0.12(-1.92%)
Jan 10, 2019 6.230 6.230 6.117 6.194 283,773 -0.04(-0.58%)
Jan 09, 2019 6.222 6.275 6.210 6.230 300,568 -0.01(-0.13%)
Jan 08, 2019 6.348 6.362 6.150 6.239 460,915 -0.03(-0.45%)
Jan 07, 2019 6.166 6.441 6.155 6.267 480,229 +0.15(+2.51%)
Jan 04, 2019 6.032 6.178 6.012 6.113 514,616 +0.15(+2.44%)
Jan 03, 2019 5.850 5.988 5.846 5.967 543,701 +0.14(+2.36%)
Jan 02, 2019 5.729 5.939 5.729 5.830 446,745 +0.08(+1.41%)
Dec 31, 2018 5.745 5.781 5.709 5.749 435,520 +0.04(+0.71%)
Dec 28, 2018 5.692 5.729 5.656 5.709 430,083 +0.03(+0.50%)
Dec 27, 2018 5.680 5.775 5.563 5.680 641,389 +0.00(+0.00%)
Dec 26, 2018 5.603 5.696 5.568 5.680 744,987 +0.16(+2.93%)
Dec 24, 2018 5.458 5.664 5.361 5.518 325,528 +0.06(+1.04%)
Dec 21, 2018 5.255 5.559 5.255 5.462 692,581 +0.20(+3.77%)
Dec 20, 2018 5.543 5.543 4.920 5.263 1,949,956 -0.28(-5.04%)
Dec 19, 2018 5.692 5.874 5.543 5.543 606,960 -0.15(-2.56%)
Dec 18, 2018 5.765 5.874 5.684 5.688 383,621 +0.00(+0.07%)
Dec 17, 2018 5.919 5.955 5.672 5.684 517,345 -0.28(-4.62%)
Dec 14, 2018 5.842 5.967 5.684 5.959 892,545 +0.02(+0.27%)
Dec 13, 2018 6.360 6.372 5.858 5.943 1,522,854 -0.40(-6.31%)
Dec 12, 2018 6.481 6.481 6.190 6.344 418,184 -0.09(-1.45%)
Dec 11, 2018 6.485 6.533 6.393 6.437 227,863 -0.04(-0.62%)
Dec 10, 2018 6.533 6.557 6.477 6.477 183,175 -0.08(-1.16%)
Dec 07, 2018 6.617 6.637 6.513 6.553 153,923 -0.04(-0.61%)
Dec 06, 2018 6.625 6.635 6.421 6.593 245,085 -0.04(-0.54%)
Dec 04, 2018 6.633 6.649 6.613 6.629 112,876 +0.00(+0.06%)
Dec 03, 2018 6.672 6.672 6.613 6.625 225,418 +0.02(+0.24%)
Nov 30, 2018 6.633 6.633 6.573 6.609 121,136 -0.02(-0.24%)
Nov 29, 2018 6.633 6.641 6.609 6.625 94,829 +0.00(+0.00%)
Nov 28, 2018 6.625 6.692 6.577 6.625 470,130 +0.01(+0.21%)
Nov 27, 2018 6.621 6.649 6.573 6.611 168,739 -0.03(-0.45%)
Nov 26, 2018 6.653 6.661 6.585 6.641 218,317 +0.03(+0.48%)
Nov 23, 2018 6.617 6.641 6.593 6.609 75,334 -0.01(-0.12%)
Nov 21, 2018 6.617 6.617 6.617 0 -0.01(-0.18%)
Nov 20, 2018 6.549 6.629 6.493 6.629 423,601 +0.02(+0.24%)
Nov 19, 2018 6.720 6.720 6.561 6.613 258,195 -0.08(-1.13%)
Nov 16, 2018 6.692 6.744 6.676 6.688 119,133 +0.00(+0.00%)
Nov 15, 2018 6.852 6.852 6.553 6.688 610,986 -0.25(-3.63%)
Nov 14, 2018 6.992 7.107 6.900 6.940 133,249 -0.05(-0.75%)
Nov 13, 2018 7.008 7.022 6.972 6.993 89,693 +0.01(+0.12%)
Nov 12, 2018 7.004 7.032 6.929 6.984 153,815 -0.06(-0.79%)
Nov 09, 2018 6.996 7.040 6.868 7.040 328,118 +0.03(+0.46%)
Nov 08, 2018 6.795 7.014 6.792 7.008 424,216 +0.20(+2.90%)
Nov 07, 2018 6.720 6.826 6.704 6.811 189,783 +0.11(+1.65%)
Nov 06, 2018 6.684 6.709 6.676 6.700 110,055 +0.02(+0.35%)
Nov 05, 2018 6.755 6.786 6.645 6.676 199,852 -0.06(-0.88%)
Nov 02, 2018 6.763 6.822 6.720 6.736 153,653 +0.01(+0.18%)
Nov 01, 2018 6.668 6.724 6.668 6.724 196,696 +0.06(+0.83%)
Oct 31, 2018 6.558 6.676 6.522 6.668 262,531 +0.17(+2.68%)
Oct 30, 2018 6.530 6.637 6.455 6.495 238,387 -0.04(-0.54%)
Oct 29, 2018 6.660 6.704 6.518 6.530 205,426 -0.08(-1.20%)
Oct 26, 2018 6.708 6.708 6.609 6.609 153,399 -0.15(-2.22%)
Oct 25, 2018 6.716 6.834 6.672 6.759 302,081 +0.11(+1.66%)
Oct 24, 2018 6.755 6.755 6.593 6.649 313,563 -0.11(-1.69%)
Oct 23, 2018 6.743 6.803 6.593 6.763 332,404 -0.06(-0.87%)
Oct 22, 2018 6.866 6.866 6.696 6.822 325,149 -0.03(-0.40%)
Oct 19, 2018 6.834 6.909 6.834 6.850 247,819 +0.01(+0.14%)
Oct 18, 2018 6.834 6.861 6.815 6.840 151,015 -0.04(-0.55%)
Oct 17, 2018 6.882 6.889 6.840 6.878 138,535 -0.00(-0.06%)
Oct 16, 2018 6.795 6.913 6.795 6.882 203,158 +0.11(+1.57%)
Oct 15, 2018 6.811 6.850 6.763 6.775 277,800 +0.02(+0.23%)
Oct 12, 2018 6.870 6.945 6.668 6.759 374,386 -0.08(-1.10%)
Oct 11, 2018 6.988 7.024 6.396 6.834 1,389,256 -0.15(-2.09%)
Oct 10, 2018 7.062 7.062 6.961 6.980 438,090 -0.04(-0.50%)
Oct 09, 2018 7.062 7.082 6.996 7.016 247,764 -0.06(-0.83%)
Oct 08, 2018 7.078 7.098 7.039 7.074 222,633 +0.05(+0.72%)
Oct 05, 2018 6.996 7.039 6.996 7.023 232,960 +0.03(+0.39%)
Oct 04, 2018 7.018 7.033 6.992 6.996 217,843 -0.01(-0.17%)
Oct 03, 2018 7.008 7.031 7.004 7.008 282,099 -0.01(-0.11%)
Oct 02, 2018 7.008 7.035 6.996 7.016 287,872 +0.02(+0.22%)
Oct 01, 2018 6.996 7.031 6.992 7.000 203,591 +0.01(+0.11%)
Sep 28, 2018 7.023 7.023 6.988 6.992 105,984 +0.00(+0.00%)
Sep 27, 2018 7.008 7.023 6.984 6.992 117,985 +0.00(+0.00%)
Sep 26, 2018 7.016 7.025 6.992 6.992 228,951 -0.02(-0.28%)
Sep 25, 2018 7.066 7.066 7.008 7.012 131,730 -0.02(-0.22%)
Sep 24, 2018 7.020 7.058 7.020 7.027 123,512 -0.00(-0.06%)
Sep 21, 2018 7.016 7.043 7.016 7.031 115,456 +0.01(+0.17%)
Sep 20, 2018 7.023 7.070 7.012 7.020 544,133 -0.02(-0.28%)
Sep 19, 2018 7.051 7.051 7.020 7.039 180,413 -0.01(-0.17%)
Sep 18, 2018 7.059 7.059 7.023 7.051 163,947 +0.01(+0.11%)
Sep 17, 2018 7.047 7.062 7.043 7.043 142,848 +0.00(+0.00%)
Sep 14, 2018 7.051 7.068 7.043 7.043 91,904 -0.02(-0.22%)
Sep 13, 2018 7.031 7.070 7.031 7.059 177,589 +0.02(+0.22%)
Sep 12, 2018 7.027 7.062 7.023 7.043 152,012 -0.00(-0.06%)
Sep 11, 2018 7.031 7.059 7.012 7.047 257,787 +0.04(+0.50%)
Sep 10, 2018 7.012 7.027 6.992 7.012 432,074 +0.00(+0.06%)
Sep 07, 2018 7.012 7.023 7.000 7.008 293,280 +0.00(+0.00%)
Sep 06, 2018 7.012 7.019 6.992 7.008 226,459 -0.00(-0.06%)
Sep 05, 2018 7.027 7.030 7.000 7.012 248,537 +0.00(+0.06%)
Sep 04, 2018 7.012 7.027 7.000 7.008 314,741 -0.00(-0.06%)
Aug 31, 2018 7.012 7.012 7.012 0 +0.00(+0.06%)
Aug 30, 2018 7.031 7.046 6.992 7.008 369,250 -0.03(-0.38%)
Aug 29, 2018 7.050 7.070 7.035 7.035 244,548 -0.02(-0.22%)
Aug 28, 2018 7.050 7.074 7.039 7.050 102,948 +0.00(+0.05%)
Aug 27, 2018 7.046 7.062 7.039 7.046 155,912 +0.00(+0.00%)
Aug 24, 2018 7.050 7.058 7.039 7.046 217,177 -0.00(-0.05%)
Aug 23, 2018 7.043 7.054 7.039 7.050 147,038 +0.00(+0.05%)
Aug 22, 2018 7.054 7.066 7.031 7.046 198,889 -0.00(-0.06%)
Aug 21, 2018 7.066 7.074 7.039 7.051 256,888 -0.02(-0.27%)
Aug 20, 2018 7.077 7.077 7.070 7.070 198,886 +0.00(+0.05%)
Aug 17, 2018 7.085 7.089 7.062 7.066 250,310 -0.01(-0.16%)
Aug 16, 2018 7.107 7.131 7.072 7.077 168,663 -0.02(-0.27%)
Aug 15, 2018 7.070 7.131 7.056 7.097 328,424 -0.00(-0.05%)
Aug 14, 2018 7.093 7.102 7.035 7.101 244,885 -0.01(-0.11%)
Aug 13, 2018 7.112 7.128 7.089 7.108 237,344 -0.00(-0.05%)
Aug 10, 2018 7.143 7.143 7.070 7.112 245,651 +0.02(+0.27%)
Aug 09, 2018 7.078 7.108 7.078 7.093 292,986 +0.02(+0.32%)
Aug 08, 2018 7.036 7.120 7.020 7.070 250,488 +0.02(+0.22%)
Aug 07, 2018 7.020 7.070 6.974 7.055 361,353 +0.07(+1.04%)
Aug 06, 2018 7.089 7.089 6.974 6.982 780,343 -0.12(-1.72%)
Aug 03, 2018 7.051 7.127 7.051 7.104 354,566 +0.06(+0.81%)
Aug 02, 2018 6.944 7.070 6.932 7.047 291,419 +0.12(+1.71%)
Aug 01, 2018 7.013 7.026 6.917 6.929 857,830 -0.09(-1.25%)
Jul 31, 2018 7.005 7.035 7.005 7.016 277,673 +0.01(+0.11%)
Jul 30, 2018 7.009 7.013 7.001 7.009 183,712 +0.00(+0.05%)
Jul 27, 2018 7.024 7.024 7.001 7.005 99,697 -0.01(-0.16%)
Jul 26, 2018 7.032 7.043 7.013 7.016 117,480 -0.02(-0.22%)
Jul 25, 2018 7.024 7.039 7.024 7.032 156,003 +0.00(+0.00%)
Jul 24, 2018 7.028 7.043 7.007 7.032 230,625 +0.00(+0.03%)
Jul 23, 2018 7.028 7.054 7.020 7.030 146,526 +0.00(+0.03%)
Jul 20, 2018 7.028 7.036 7.024 7.028 157,047 +0.01(+0.11%)
Jul 19, 2018 6.997 7.036 6.990 7.020 167,721 +0.02(+0.27%)
Jul 18, 2018 7.043 7.043 6.999 7.001 178,180 -0.02(-0.33%)
Jul 17, 2018 7.070 7.077 7.022 7.024 283,346 -0.04(-0.59%)
Jul 16, 2018 7.066 7.066 7.032 7.066 169,150 -0.01(-0.16%)
Jul 13, 2018 7.059 7.089 7.044 7.078 153,026 +0.03(+0.43%)
Jul 12, 2018 7.016 7.078 7.015 7.047 173,944 +0.04(+0.60%)
Jul 11, 2018 7.070 7.070 6.967 7.005 494,762 -0.02(-0.33%)
Jul 10, 2018 7.035 7.084 6.994 7.028 482,742 +0.01(+0.11%)
Jul 09, 2018 7.100 7.100 6.975 7.020 742,372 -0.03(-0.43%)
Jul 06, 2018 7.001 7.133 6.997 7.051 200,187 +0.05(+0.70%)
Jul 05, 2018 6.994 7.004 6.975 7.001 199,925 +0.02(+0.22%)
Jul 03, 2018 6.986 6.986 6.986 0 +0.09(+1.26%)
Jul 02, 2018 6.880 6.952 6.869 6.899 229,601 +0.03(+0.44%)
Jun 29, 2018 6.899 6.956 6.869 6.869 179,187 -0.02(-0.27%)
Jun 28, 2018 6.862 6.899 6.848 6.888 121,580 +0.04(+0.61%)
Jun 27, 2018 6.850 6.884 6.831 6.846 155,285 +0.03(+0.44%)
Jun 26, 2018 6.824 6.858 6.812 6.816 102,638 +0.00(+0.00%)
Jun 25, 2018 6.786 6.854 6.786 6.816 180,266 +0.02(+0.22%)
Jun 22, 2018 6.801 6.805 6.782 6.801 103,029 +0.00(+0.00%)
Jun 21, 2018 6.805 6.812 6.790 6.801 91,666 +0.00(+0.06%)
Jun 20, 2018 6.805 6.820 6.793 6.797 102,299 -0.00(-0.06%)
Jun 19, 2018 6.775 6.805 6.775 6.801 126,643 +0.02(+0.28%)
Jun 18, 2018 6.771 6.786 6.767 6.782 142,429 -0.00(-0.06%)
Jun 15, 2018 6.816 6.816 6.786 181,959 -0.03(-0.44%)
Jun 14, 2018 6.797 6.820 6.786 6.816 93,094 +0.03(+0.39%)
Jun 13, 2018 6.782 6.796 6.759 6.790 164,813 -0.01(-0.11%)
Jun 12, 2018 6.775 6.801 6.759 6.797 198,703 +0.00(+0.00%)
Jun 11, 2018 6.820 6.820 6.767 6.797 198,031 +0.00(+0.00%)
Jun 08, 2018 6.693 6.801 6.693 6.797 246,328 +0.10(+1.56%)
Jun 07, 2018 6.730 6.752 6.670 6.693 419,134 -0.04(-0.56%)
Jun 06, 2018 6.711 6.730 599,403 -0.04(-0.66%)
Jun 05, 2018 6.790 6.801 6.767 6.775 399,428 -0.01(-0.11%)
Jun 04, 2018 6.805 6.823 6.782 6.782 219,785 -0.01(-0.22%)
Jun 01, 2018 6.790 6.808 6.779 6.797 380,756 +0.03(+0.50%)
May 31, 2018 6.790 6.790 6.756 6.764 121,932 +0.00(+0.06%)
May 30, 2018 6.749 6.771 6.749 6.760 100,977 +0.01(+0.22%)
May 29, 2018 6.726 6.764 6.726 6.745 126,417 +0.02(+0.28%)
May 25, 2018 6.726 6.726 6.726 0 -0.03(-0.39%)
May 24, 2018 6.782 6.790 6.749 6.752 187,396 -0.03(-0.44%)
May 23, 2018 6.775 6.797 6.767 6.782 171,829 +0.01(+0.17%)
May 22, 2018 6.820 6.820 6.752 6.771 112,715 -0.05(-0.71%)
May 21, 2018 6.726 6.828 6.719 6.820 208,886 +0.10(+1.50%)
May 18, 2018 6.790 6.808 6.719 6.719 565,975 -0.02(-0.33%)
May 17, 2018 6.842 6.906 6.726 6.741 760,909 -0.07(-0.99%)
May 16, 2018 6.820 6.842 6.790 6.808 395,199 +0.01(+0.11%)
May 15, 2018 6.902 6.918 6.771 6.801 658,907 -0.12(-1.68%)
May 14, 2018 6.861 6.921 6.859 6.917 207,231 +0.09(+1.31%)
May 11, 2018 6.833 6.842 6.767 6.827 290,884 +0.01(+0.11%)
May 10, 2018 6.880 6.880 6.794 6.820 205,907 -0.01(-0.11%)
May 09, 2018 6.805 6.853 6.772 6.827 275,430 +0.01(+0.16%)
May 08, 2018 6.768 6.827 6.727 6.816 248,742 +0.01(+0.22%)
May 07, 2018 6.838 6.842 6.768 6.801 238,659 -0.02(-0.33%)
May 04, 2018 6.768 6.857 6.757 6.823 210,842 +0.06(+0.82%)
May 03, 2018 6.801 6.819 6.768 6.768 166,754 -0.00(-0.05%)
May 02, 2018 6.838 6.842 6.750 6.772 262,524 -0.07(-0.97%)
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.