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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2021 8.014 8.122 7.978 8.035 91,902 +0.04(+0.45%)
Sep 30, 2021 8.064 8.127 8.000 8.000 126,402 -0.05(-0.62%)
Sep 29, 2021 8.035 8.129 7.885 8.050 188,971 -0.06(-0.71%)
Sep 28, 2021 8.240 8.247 8.093 8.107 223,055 -0.12(-1.44%)
Sep 27, 2021 8.198 8.288 8.177 8.226 151,505 +0.00(+0.00%)
Sep 24, 2021 8.205 8.351 8.205 8.226 195,911 +0.03(+0.43%)
Sep 23, 2021 8.226 8.226 8.163 8.191 150,116 +0.06(+0.77%)
Sep 22, 2021 8.135 8.205 8.086 8.128 170,049 +0.04(+0.52%)
Sep 21, 2021 8.023 8.128 7.977 8.086 116,922 +0.14(+1.76%)
Sep 20, 2021 7.919 8.016 7.919 7.946 190,150 -0.08(-0.96%)
Sep 17, 2021 8.016 8.114 7.981 8.023 393,609 +0.05(+0.61%)
Sep 16, 2021 7.981 8.055 7.926 7.974 147,799 +0.01(+0.18%)
Sep 15, 2021 7.926 7.960 7.884 7.960 141,007 +0.07(+0.88%)
Sep 14, 2021 8.030 8.030 7.863 7.891 103,972 -0.03(-0.44%)
Sep 13, 2021 7.891 7.933 7.842 7.926 112,502 +0.03(+0.44%)
Sep 10, 2021 7.919 7.919 7.821 7.891 75,520 -0.01(-0.09%)
Sep 09, 2021 7.891 7.988 7.891 7.898 91,769 -0.01(-0.18%)
Sep 08, 2021 7.960 7.988 7.891 7.912 96,585 -0.05(-0.61%)
Sep 07, 2021 8.002 8.030 7.946 7.960 87,637 -0.02(-0.26%)
Sep 03, 2021 8.037 8.037 7.974 7.981 79,060 -0.04(-0.52%)
Sep 02, 2021 8.093 8.093 8.009 8.023 161,997 -0.08(-0.95%)
Sep 01, 2021 8.016 8.135 7.995 8.100 179,199 +0.06(+0.78%)
Aug 31, 2021 7.967 8.079 7.967 8.037 128,361 +0.07(+0.88%)
Aug 30, 2021 7.974 8.016 7.912 7.967 162,751 -0.01(-0.18%)
Aug 27, 2021 7.960 8.030 7.905 7.981 115,521 +0.06(+0.70%)
Aug 26, 2021 7.974 7.988 7.926 7.926 110,509 -0.02(-0.26%)
Aug 25, 2021 7.898 7.974 7.877 7.946 121,618 +0.04(+0.53%)
Aug 24, 2021 7.821 7.960 7.811 7.905 223,323 +0.10(+1.34%)
Aug 23, 2021 7.751 7.810 7.751 7.800 105,329 +0.08(+0.99%)
Aug 20, 2021 7.660 7.779 7.658 7.723 138,801 +0.03(+0.36%)
Aug 19, 2021 7.709 7.751 7.632 7.695 283,416 -0.06(-0.72%)
Aug 18, 2021 7.863 7.926 7.737 7.751 312,016 -0.12(-1.51%)
Aug 17, 2021 7.919 7.919 7.779 7.870 178,626 -0.04(-0.53%)
Aug 16, 2021 7.974 7.981 7.822 7.912 117,573 -0.04(-0.53%)
Aug 13, 2021 7.939 7.981 7.912 7.953 122,299 +0.02(+0.26%)
Aug 12, 2021 7.891 7.946 7.842 7.933 111,940 +0.07(+0.89%)
Aug 11, 2021 7.744 7.919 7.702 7.863 246,067 +0.13(+1.62%)
Aug 10, 2021 7.695 7.772 7.688 7.737 425,833 +0.03(+0.36%)
Aug 09, 2021 7.814 7.814 7.674 7.709 337,442 -0.08(-1.08%)
Aug 06, 2021 7.793 7.800 7.702 7.793 149,681 +0.08(+1.00%)
Aug 05, 2021 7.695 7.800 7.695 7.716 113,019 +0.01(+0.18%)
Aug 04, 2021 7.702 7.737 7.646 7.702 224,382 -0.01(-0.18%)
Aug 03, 2021 7.793 7.835 7.583 7.716 330,836 -0.12(-1.52%)
Aug 02, 2021 7.779 7.926 7.772 7.835 118,271 +0.06(+0.81%)
Jul 30, 2021 7.835 7.894 7.730 7.772 112,425 -0.06(-0.80%)
Jul 29, 2021 7.821 7.926 7.796 7.835 165,518 +0.04(+0.54%)
Jul 28, 2021 7.786 7.856 7.695 7.793 144,096 +0.05(+0.63%)
Jul 27, 2021 7.800 7.856 7.690 7.744 137,382 -0.08(-0.98%)
Jul 26, 2021 7.751 7.877 7.751 7.821 147,438 +0.10(+1.36%)
Jul 23, 2021 7.765 7.782 7.660 7.716 143,116 -0.02(-0.27%)
Jul 22, 2021 7.926 7.926 7.734 7.737 219,798 -0.17(-2.12%)
Jul 21, 2021 7.877 8.044 7.842 7.905 250,913 +0.09(+1.16%)
Jul 20, 2021 7.646 7.821 7.611 7.814 435,195 +0.17(+2.29%)
Jul 19, 2021 7.611 7.646 7.479 7.639 450,313 -0.05(-0.64%)
Jul 16, 2021 7.709 7.765 7.611 7.688 458,528 +0.01(+0.18%)
Jul 15, 2021 7.667 7.702 7.597 7.674 433,889 +0.01(+0.18%)
Jul 14, 2021 7.821 7.918 7.639 7.660 513,422 -0.14(-1.79%)
Jul 13, 2021 8.009 8.009 7.758 7.800 628,125 -0.24(-3.04%)
Jul 12, 2021 8.044 8.107 7.953 8.044 246,754 -0.04(-0.52%)
Jul 09, 2021 7.814 8.114 7.807 8.086 396,881 +0.36(+4.61%)
Jul 08, 2021 7.835 7.849 7.646 7.730 477,822 -0.14(-1.77%)
Jul 07, 2021 8.044 8.065 7.835 7.870 551,984 -0.17(-2.17%)
Jul 06, 2021 8.177 8.184 7.981 8.044 479,071 -0.13(-1.62%)
Jul 02, 2021 8.317 8.317 8.163 8.177 241,483 -0.10(-1.18%)
Jul 01, 2021 8.219 8.303 8.212 8.275 315,576 +0.06(+0.68%)
Jun 30, 2021 8.226 8.257 8.107 8.219 509,759 -0.06(-0.68%)
Jun 29, 2021 8.317 8.338 8.142 8.275 628,111 +0.02(+0.25%)
Jun 28, 2021 8.512 8.560 8.130 8.254 1,150,105 -0.26(-3.04%)
Jun 25, 2021 8.601 8.621 8.492 8.512 2,226,948 -0.08(-0.95%)
Jun 24, 2021 8.594 8.635 8.519 8.594 367,889 +0.04(+0.48%)
Jun 23, 2021 8.526 8.649 8.451 8.553 547,210 +0.06(+0.72%)
Jun 22, 2021 8.635 8.690 8.397 8.492 939,539 -0.21(-2.43%)
Jun 21, 2021 8.737 8.778 8.662 8.703 353,553 -0.01(-0.08%)
Jun 18, 2021 8.778 8.907 8.683 8.710 655,039 -0.10(-1.16%)
Jun 17, 2021 8.758 8.887 8.587 8.812 677,306 +0.02(+0.23%)
Jun 16, 2021 8.792 8.880 8.751 8.792 673,051 +0.08(+0.94%)
Jun 15, 2021 8.867 8.982 8.710 8.710 3,022,079 -0.67(-7.12%)
Jun 14, 2021 9.275 9.480 9.248 9.377 333,017 +0.20(+2.15%)
Jun 11, 2021 9.132 9.194 9.003 9.180 231,537 +0.04(+0.45%)
Jun 10, 2021 8.799 9.248 8.785 9.139 560,477 +0.38(+4.35%)
Jun 09, 2021 8.724 8.805 8.717 8.758 77,170 +0.03(+0.39%)
Jun 08, 2021 8.751 8.785 8.676 8.724 107,760 +0.01(+0.16%)
Jun 07, 2021 8.628 8.717 8.582 8.710 72,240 +0.12(+1.35%)
Jun 04, 2021 8.547 8.615 8.519 8.594 72,860 +0.06(+0.72%)
Jun 03, 2021 8.499 8.541 8.478 8.533 58,760 -0.01(-0.08%)
Jun 02, 2021 8.485 8.553 8.478 8.540 114,127 +0.05(+0.64%)
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.