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 Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
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 (%)
Jul 30, 2021 12.84 12.98 12.77 12.82 762,356 -0.02(-0.17%)
Jul 29, 2021 12.73 12.94 12.73 12.84 870,838 +0.11(+0.83%)
Jul 28, 2021 12.75 12.86 12.65 12.74 980,527 -0.01(-0.11%)
Jul 27, 2021 12.74 12.80 12.61 12.75 643,140 +0.01(+0.05%)
Jul 26, 2021 12.71 12.86 12.70 12.75 1,117,620 +0.07(+0.55%)
Jul 23, 2021 12.71 12.72 12.64 12.68 953,429 +0.04(+0.33%)
Jul 22, 2021 12.75 12.75 12.55 12.63 882,008 -0.08(-0.61%)
Jul 21, 2021 12.71 12.81 12.68 12.71 1,234,407 +0.04(+0.28%)
Jul 20, 2021 12.49 12.77 12.44 12.68 1,399,384 +0.23(+1.85%)
Jul 19, 2021 12.46 12.52 12.15 12.44 1,402,231 -0.26(-2.04%)
Jul 16, 2021 12.58 12.73 12.52 12.70 1,477,781 +0.23(+1.85%)
Jul 15, 2021 12.37 12.59 12.28 12.47 1,066,527 +0.10(+0.85%)
Jul 14, 2021 12.53 12.58 12.29 12.37 1,339,889 -0.15(-1.17%)
Jul 13, 2021 12.74 12.74 12.50 12.51 1,270,544 -0.24(-1.92%)
Jul 12, 2021 12.74 12.77 12.64 12.76 1,045,405 +0.01(+0.11%)
Jul 09, 2021 12.70 12.76 12.60 12.75 1,607,525 +0.16(+1.28%)
Jul 08, 2021 12.52 12.67 12.37 12.58 1,839,735 -0.07(-0.55%)
Jul 07, 2021 12.49 12.71 12.46 12.65 6,505,547 -0.55(-4.18%)
Jul 06, 2021 13.43 13.43 13.09 13.21 713,635 -0.17(-1.31%)
Jul 02, 2021 13.51 13.51 13.30 13.38 384,764 -0.07(-0.52%)
Jul 01, 2021 13.40 13.55 13.39 13.45 438,168 +0.06(+0.42%)
Jun 30, 2021 13.35 13.45 13.30 13.40 573,477 +0.03(+0.26%)
Jun 29, 2021 13.43 13.49 13.33 13.36 435,897 -0.05(-0.36%)
Jun 28, 2021 13.49 13.56 13.28 13.41 549,740 -0.08(-0.62%)
Jun 25, 2021 13.53 13.60 13.48 13.49 840,862 +0.02(+0.15%)
Jun 24, 2021 13.37 13.53 13.28 13.47 518,468 +0.19(+1.46%)
Jun 23, 2021 13.28 13.33 13.20 13.28 551,071 +0.02(+0.16%)
Jun 22, 2021 13.22 13.28 13.09 13.26 515,002 +0.02(+0.16%)
Jun 21, 2021 13.09 13.27 13.06 13.24 684,678 +0.22(+1.65%)
Jun 18, 2021 13.01 13.06 12.86 13.02 1,572,500 -0.05(-0.37%)
Jun 17, 2021 13.36 13.41 12.97 13.07 1,496,107 -0.29(-2.18%)
Jun 16, 2021 13.27 13.42 13.24 13.36 639,108 +0.09(+0.68%)
Jun 15, 2021 13.44 13.49 13.25 13.27 750,855 -0.19(-1.44%)
Jun 14, 2021 13.34 13.47 13.34 13.47 552,464 +0.12(+0.94%)
Jun 11, 2021 13.39 13.39 13.20 13.34 614,304 -0.07(-0.52%)
Jun 10, 2021 13.44 13.50 13.38 13.41 815,267 +0.00(+0.00%)
Jun 09, 2021 13.35 13.51 13.35 13.41 1,413,864 +0.06(+0.47%)
Jun 08, 2021 13.32 13.45 13.31 13.35 1,312,706 -0.01(-0.10%)
Jun 07, 2021 13.17 13.38 13.16 13.36 906,838 +0.20(+1.53%)
Jun 04, 2021 13.17 13.21 13.10 13.16 506,268 +0.01(+0.11%)
Jun 03, 2021 13.17 13.22 13.08 13.15 630,437 -0.06(-0.47%)
Jun 02, 2021 13.17 13.22 13.11 13.21 727,484 +0.02(+0.16%)
Jun 01, 2021 13.12 13.25 13.08 13.19 797,130 +0.08(+0.64%)
May 28, 2021 13.04 13.14 12.96 13.10 826,104 +0.07(+0.53%)
May 27, 2021 13.12 13.19 13.03 13.03 766,282 -0.08(-0.64%)
May 26, 2021 12.97 13.14 12.94 13.12 1,003,749 +0.17(+1.33%)
May 25, 2021 13.15 13.15 12.94 12.95 847,024 -0.16(-1.21%)
May 24, 2021 13.08 13.15 13.01 13.10 762,120 +0.03(+0.26%)
May 21, 2021 13.15 13.23 13.03 13.07 645,335 -0.06(-0.42%)
May 20, 2021 13.17 13.17 13.03 13.12 736,608 +0.04(+0.32%)
May 19, 2021 13.05 13.12 12.93 13.08 858,778 -0.01(-0.11%)
May 18, 2021 13.28 13.29 13.08 13.10 970,752 -0.19(-1.40%)
May 17, 2021 13.08 13.32 12.89 13.28 1,617,500 +0.21(+1.58%)
May 14, 2021 12.95 13.10 12.93 13.08 1,897,752 +0.13(+1.01%)
May 13, 2021 12.77 13.04 12.71 12.95 15,684,747 +0.23(+1.84%)
May 12, 2021 12.95 13.01 12.66 12.71 2,646,277 -0.23(-1.76%)
May 11, 2021 12.90 13.07 12.84 12.94 5,812,008 +0.63(+5.15%)
May 10, 2021 12.57 12.60 12.29 12.31 839,476 -0.20(-1.60%)
May 07, 2021 12.43 12.59 12.37 12.51 1,318,180 +0.20(+1.62%)
May 06, 2021 12.32 12.34 12.21 12.31 554,364 +0.05(+0.39%)
May 05, 2021 12.26 12.32 12.15 12.26 510,908 +0.00(+0.00%)
May 04, 2021 12.31 12.34 12.19 12.26 645,117 -0.07(-0.56%)
May 03, 2021 12.48 12.48 12.31 12.33 796,047 -0.03(-0.22%)
Apr 30, 2021 12.37 12.48 12.33 12.35 605,127 -0.04(-0.33%)
Apr 29, 2021 12.53 12.63 12.38 12.40 850,062 -0.06(-0.50%)
Apr 28, 2021 12.60 12.60 12.45 12.46 1,011,925 -0.09(-0.71%)
Apr 27, 2021 12.42 12.57 12.40 12.55 1,053,923 +0.18(+1.49%)
Apr 26, 2021 12.48 12.53 12.35 12.36 700,658 -0.06(-0.50%)
Apr 23, 2021 12.20 12.47 12.16 12.42 888,301 +0.31(+2.54%)
Apr 22, 2021 12.18 12.27 12.09 12.12 665,311 -0.05(-0.39%)
Apr 21, 2021 11.94 12.19 11.90 12.16 616,451 +0.21(+1.71%)
Apr 20, 2021 11.96 12.01 11.89 11.96 762,115 +0.00(+0.00%)
Apr 19, 2021 12.05 12.12 11.94 11.96 692,304 -0.09(-0.74%)
Apr 16, 2021 12.28 12.30 12.03 12.05 819,666 -0.08(-0.62%)
Apr 15, 2021 12.09 12.31 12.04 12.12 802,115 +0.06(+0.51%)
Apr 14, 2021 12.03 12.22 11.97 12.06 550,555 +0.09(+0.74%)
Apr 13, 2021 12.04 12.05 11.90 11.97 604,529 -0.04(-0.34%)
Apr 12, 2021 12.03 12.18 11.99 12.01 774,452 +0.01(+0.06%)
Apr 09, 2021 12.11 12.15 12.00 12.01 391,174 -0.05(-0.45%)
Apr 08, 2021 12.03 12.18 11.97 12.06 684,931 +0.06(+0.51%)
Apr 07, 2021 11.79 12.01 11.78 12.00 438,128 +0.23(+1.97%)
Apr 06, 2021 11.68 11.82 11.67 11.77 536,535 +0.10(+0.88%)
Apr 05, 2021 11.52 11.79 11.36 11.66 1,125,729 +0.52(+4.66%)
Apr 01, 2021 10.92 11.15 10.90 11.15 235,172 +0.21(+1.87%)
Mar 31, 2021 11.07 11.15 10.94 10.94 762,043 -0.12(-1.05%)
Mar 30, 2021 10.89 11.09 10.84 11.06 271,840 +0.14(+1.25%)
Mar 29, 2021 10.87 11.03 10.87 10.92 342,176 -0.05(-0.49%)
Mar 26, 2021 11.01 11.07 10.87 10.97 305,414 +0.00(+0.00%)
Mar 25, 2021 10.89 11.07 10.67 10.97 402,730 +0.07(+0.69%)
Mar 24, 2021 11.00 11.28 10.89 10.90 416,898 -0.05(-0.43%)
Mar 23, 2021 10.97 11.11 10.91 10.95 536,263 -0.08(-0.74%)
Mar 22, 2021 11.16 11.18 11.02 11.03 498,663 -0.05(-0.43%)
Mar 19, 2021 11.16 11.34 11.01 11.08 1,498,651 -0.10(-0.85%)
Mar 18, 2021 11.54 11.54 11.12 11.17 465,988 -0.34(-2.95%)
Mar 17, 2021 11.31 11.52 11.24 11.51 243,162 +0.20(+1.80%)
Mar 16, 2021 11.30 11.37 11.20 11.31 239,279 -0.10(-0.83%)
Mar 15, 2021 11.31 11.42 11.12 11.40 272,912 +0.10(+0.90%)
Mar 12, 2021 11.19 11.47 11.13 11.30 651,914 +0.12(+1.09%)
Mar 11, 2021 11.10 11.20 11.01 11.18 456,902 +0.14(+1.23%)
Mar 10, 2021 11.08 11.23 10.99 11.04 370,742 +0.02(+0.19%)
Mar 09, 2021 11.05 11.12 10.89 11.02 223,382 +0.05(+0.50%)
Mar 08, 2021 10.82 11.12 10.82 10.97 373,766 +0.22(+2.09%)
Mar 05, 2021 10.84 10.89 10.41 10.74 426,902 -0.01(-0.13%)
Mar 04, 2021 10.96 11.01 10.63 10.76 413,820 -0.08(-0.75%)
Mar 03, 2021 10.87 11.01 10.82 10.84 421,508 +0.01(+0.06%)
Mar 02, 2021 10.89 10.89 10.69 10.83 379,497 -0.01(-0.06%)
Mar 01, 2021 10.87 10.96 10.70 10.84 319,931 +0.16(+1.53%)
Feb 26, 2021 10.63 10.79 10.52 10.68 247,394 +0.07(+0.64%)
Feb 25, 2021 10.97 11.04 10.59 10.61 329,508 -0.33(-2.98%)
Feb 24, 2021 10.80 10.99 10.80 10.93 526,203 +0.14(+1.31%)
Feb 23, 2021 10.75 10.82 10.51 10.79 343,674 +0.03(+0.31%)
Feb 22, 2021 10.76 10.88 10.62 10.76 352,416 -0.01(-0.13%)
Feb 19, 2021 10.59 10.87 10.59 10.77 361,542 +0.18(+1.66%)
Feb 18, 2021 10.74 10.85 10.56 10.60 304,248 -0.15(-1.38%)
Feb 17, 2021 10.81 10.95 10.67 10.74 221,016 -0.20(-1.79%)
Feb 16, 2021 10.75 10.97 10.70 10.94 365,196 +0.24(+2.21%)
Feb 12, 2021 10.54 10.72 10.54 10.70 200,774 +0.12(+1.15%)
Feb 11, 2021 10.63 10.71 10.46 10.58 230,166 -0.01(-0.13%)
Feb 10, 2021 10.62 10.69 10.55 10.60 461,724 +0.03(+0.32%)
Feb 09, 2021 10.64 10.65 10.52 10.56 434,578 -0.08(-0.76%)
Feb 08, 2021 10.68 10.70 10.58 10.64 409,841 +0.02(+0.19%)
Feb 05, 2021 10.51 10.62 10.47 10.62 330,722 +0.16(+1.48%)
Feb 04, 2021 10.34 10.51 10.34 10.47 203,652 +0.13(+1.24%)
Feb 03, 2021 10.37 10.45 10.31 10.34 261,577 -0.04(-0.39%)
Feb 02, 2021 10.23 10.43 10.20 10.38 282,858 +0.22(+2.19%)
Feb 01, 2021 10.15 10.19 10.02 10.16 275,765 +0.06(+0.60%)
Jan 29, 2021 10.17 10.23 10.06 10.10 563,058 -0.17(-1.64%)
Jan 28, 2021 10.18 10.32 10.07 10.27 349,014 +0.16(+1.54%)
Jan 27, 2021 10.26 10.36 10.06 10.11 426,207 -0.25(-2.46%)
Jan 26, 2021 10.61 10.64 10.36 10.36 294,037 -0.17(-1.65%)
Jan 25, 2021 10.55 10.60 10.41 10.54 244,532 -0.03(-0.32%)
Jan 22, 2021 10.50 10.57 10.38 10.57 299,219 -0.01(-0.13%)
Jan 21, 2021 10.39 10.65 10.35 10.59 376,184 +0.20(+1.94%)
Jan 20, 2021 10.32 10.47 10.27 10.38 342,982 +0.05(+0.52%)
Jan 19, 2021 10.23 10.41 10.14 10.33 664,655 +0.13(+1.32%)
Jan 15, 2021 10.29 10.29 10.14 10.20 383,198 -0.05(-0.52%)
Jan 14, 2021 10.26 10.28 10.16 10.25 335,658 +0.05(+0.46%)
Jan 13, 2021 10.26 10.30 10.17 10.20 393,462 -0.01(-0.13%)
Jan 12, 2021 10.15 10.23 10.10 10.22 200,587 +0.07(+0.66%)
Jan 11, 2021 10.09 10.30 10.08 10.15 367,625 -0.01(-0.07%)
Jan 08, 2021 10.16 10.17 10.00 10.16 327,709 -0.01(-0.07%)
Jan 07, 2021 10.06 10.19 9.993 10.16 413,900 +0.07(+0.73%)
Jan 06, 2021 9.848 10.19 9.775 10.09 699,097 +0.36(+3.65%)
Jan 05, 2021 9.775 9.822 9.694 9.734 512,123 -0.05(-0.55%)
Jan 04, 2021 9.996 10.02 9.677 9.788 708,785 -0.16(-1.62%)
Dec 31, 2020 9.949 9.949 9.949 399,003 +0.01(+0.07%)
Dec 30, 2020 10.02 10.14 9.922 9.942 399,003 -0.05(-0.54%)
Dec 29, 2020 10.19 10.19 9.989 9.996 343,829 -0.15(-1.51%)
Dec 28, 2020 10.10 10.26 10.10 10.15 258,158 +0.09(+0.86%)
Dec 24, 2020 10.07 10.13 9.969 10.06 90,998 -0.03(-0.26%)
Dec 23, 2020 9.982 10.14 9.936 10.09 220,584 +0.14(+1.41%)
Dec 22, 2020 9.936 10.01 9.869 9.949 291,371 -0.03(-0.33%)
Dec 21, 2020 9.856 10.06 9.816 9.982 396,680 +0.01(+0.13%)
Dec 18, 2020 10.15 10.40 9.963 9.969 1,110,004 -0.18(-1.77%)
Dec 17, 2020 10.19 10.28 10.15 10.15 394,243 -0.02(-0.20%)
Dec 16, 2020 10.22 10.24 10.14 10.17 195,735 -0.03(-0.26%)
Dec 15, 2020 9.996 10.23 9.996 10.20 289,751 +0.18(+1.80%)
Dec 14, 2020 10.08 10.14 9.996 10.02 283,075 +0.00(+0.00%)
Dec 11, 2020 9.923 10.02 9.869 10.02 249,720 +0.05(+0.47%)
Dec 10, 2020 9.923 10.01 9.849 9.969 225,020 +0.03(+0.27%)
Dec 09, 2020 9.989 10.06 9.856 9.943 278,505 -0.05(-0.47%)
Dec 08, 2020 9.823 10.05 9.823 9.989 284,449 +0.12(+1.21%)
Dec 07, 2020 10.03 10.03 9.796 9.869 250,608 -0.12(-1.20%)
Dec 04, 2020 9.856 10.06 9.836 9.989 276,299 +0.16(+1.63%)
Dec 03, 2020 9.836 9.909 9.756 9.829 235,261 +0.03(+0.34%)
Dec 02, 2020 9.756 9.836 9.663 9.796 235,551 +0.05(+0.55%)
Dec 01, 2020 9.689 9.923 9.610 9.743 318,484 +0.15(+1.60%)
Nov 30, 2020 9.883 9.969 9.483 9.590 979,991 -0.32(-3.23%)
Nov 27, 2020 10.12 10.12 9.849 9.909 240,560 -0.14(-1.39%)
Nov 25, 2020 10.09 10.10 9.824 10.05 531,622 -0.05(-0.52%)
Nov 24, 2020 10.12 10.21 10.02 10.10 525,840 +0.26(+2.62%)
Nov 23, 2020 9.626 9.857 9.566 9.844 371,819 +0.24(+2.48%)
Nov 20, 2020 9.579 9.659 9.487 9.606 403,289 -0.01(-0.07%)
Nov 19, 2020 9.553 9.665 9.421 9.612 255,645 +0.01(+0.07%)
Nov 18, 2020 9.685 9.857 9.599 9.606 372,680 +0.02(+0.21%)
Nov 17, 2020 9.560 9.685 9.500 9.586 381,732 +0.03(+0.28%)
Nov 16, 2020 9.302 9.657 9.262 9.560 434,317 +0.39(+4.26%)
Nov 13, 2020 8.931 9.227 8.931 9.169 269,363 +0.28(+3.12%)
Nov 12, 2020 8.938 9.017 8.786 8.891 278,646 -0.11(-1.18%)
Nov 11, 2020 9.222 9.222 8.865 8.997 385,073 -0.16(-1.73%)
Nov 10, 2020 8.944 9.235 8.759 9.156 544,723 +0.32(+3.67%)
Nov 09, 2020 8.918 9.077 8.825 8.832 528,356 +0.26(+3.01%)
Nov 06, 2020 8.600 8.733 8.488 8.574 248,654 -0.07(-0.77%)
Nov 05, 2020 8.481 8.752 8.481 8.640 250,592 +0.09(+1.08%)
Nov 04, 2020 8.494 8.594 8.402 8.547 260,678 -0.03(-0.31%)
Nov 03, 2020 8.640 8.640 8.534 8.574 261,512 +0.03(+0.31%)
Nov 02, 2020 8.269 8.547 8.157 8.547 540,509 +0.45(+5.56%)
Oct 30, 2020 8.137 8.203 8.015 8.097 690,792 -0.11(-1.29%)
Oct 29, 2020 8.078 8.217 7.945 8.203 407,724 +0.09(+1.14%)
Oct 28, 2020 8.196 8.321 7.973 8.111 522,302 -0.22(-2.60%)
Oct 27, 2020 8.433 8.557 8.314 8.327 349,116 -0.13(-1.55%)
Oct 26, 2020 8.538 8.616 8.360 8.459 350,620 -0.17(-1.98%)
Oct 23, 2020 8.505 8.715 8.505 8.630 147,090 +0.16(+1.94%)
Oct 22, 2020 8.413 8.531 8.413 8.465 151,587 +0.07(+0.78%)
Oct 21, 2020 8.472 8.522 8.358 8.400 194,698 -0.10(-1.16%)
Oct 20, 2020 8.472 8.603 8.459 8.498 171,288 +0.07(+0.86%)
Oct 19, 2020 8.531 8.579 8.393 8.426 170,430 -0.08(-0.93%)
Oct 16, 2020 8.570 8.610 8.465 8.505 211,956 -0.11(-1.30%)
Oct 15, 2020 8.426 8.616 8.406 8.616 186,220 +0.16(+1.94%)
Oct 14, 2020 8.551 8.662 8.439 8.452 245,724 -0.01(-0.08%)
Oct 13, 2020 8.505 8.524 8.419 8.459 169,243 -0.11(-1.30%)
Oct 12, 2020 8.472 8.619 8.433 8.570 316,771 +0.07(+0.77%)
Oct 09, 2020 8.735 8.767 8.426 8.505 305,448 -0.11(-1.22%)
Oct 08, 2020 8.347 8.616 8.281 8.610 491,025 +0.33(+4.05%)
Oct 07, 2020 8.288 8.354 8.222 8.275 220,928 +0.05(+0.56%)
Oct 06, 2020 8.321 8.498 8.183 8.229 345,036 -0.03(-0.40%)
Oct 05, 2020 8.459 8.459 8.190 8.262 340,493 -0.11(-1.26%)
Oct 02, 2020 8.019 8.387 8.012 8.367 248,805 +0.23(+2.82%)
Oct 01, 2020 8.052 8.144 7.933 8.137 381,333 +0.09(+1.06%)
Sep 30, 2020 8.209 8.262 8.032 8.052 352,511 -0.11(-1.29%)
Sep 29, 2020 8.288 8.360 8.065 8.157 297,034 -0.21(-2.51%)
Sep 28, 2020 8.308 8.517 8.308 8.367 269,968 +0.14(+1.74%)
Sep 25, 2020 7.989 8.249 7.989 8.223 164,997 +0.21(+2.60%)
Sep 24, 2020 7.976 8.197 7.839 8.015 362,293 +0.08(+1.07%)
Sep 23, 2020 8.191 8.308 7.904 7.930 444,658 -0.27(-3.26%)
Sep 22, 2020 8.126 8.236 8.054 8.197 385,354 +0.05(+0.64%)
Sep 21, 2020 8.399 8.504 8.119 8.145 589,848 -0.46(-5.31%)
Sep 18, 2020 8.589 8.647 8.471 8.602 794,931 +0.05(+0.61%)
Sep 17, 2020 8.478 8.644 8.432 8.549 249,670 +0.00(+0.00%)
Sep 16, 2020 8.243 8.615 8.230 8.549 571,570 +0.36(+4.38%)
Sep 15, 2020 8.191 8.298 8.135 8.191 329,448 +0.04(+0.48%)
Sep 14, 2020 8.028 8.223 7.956 8.152 663,350 +0.17(+2.12%)
Sep 11, 2020 7.976 8.073 7.845 7.982 308,373 -0.01(-0.16%)
Sep 10, 2020 8.139 8.246 7.989 7.995 313,254 -0.14(-1.68%)
Sep 09, 2020 8.145 8.227 8.091 8.132 209,680 +0.04(+0.48%)
Sep 08, 2020 8.093 8.197 7.995 8.093 267,797 +0.00(+0.00%)
Sep 04, 2020 8.249 8.289 7.963 8.093 282,151 -0.03(-0.40%)
Sep 03, 2020 8.152 8.285 8.054 8.126 452,259 +0.03(+0.32%)
Sep 02, 2020 8.106 8.139 7.917 8.099 623,725 -0.03(-0.32%)
Sep 01, 2020 8.054 8.197 8.015 8.126 400,971 +0.00(+0.00%)
Aug 31, 2020 8.308 8.354 8.113 8.126 600,153 -0.18(-2.12%)
Aug 28, 2020 8.256 8.334 8.197 8.302 230,014 +0.08(+0.95%)
Aug 27, 2020 8.113 8.336 8.113 8.223 182,610 +0.10(+1.20%)
Aug 26, 2020 8.269 8.269 8.107 8.126 156,439 -0.14(-1.65%)
Aug 25, 2020 8.385 8.411 8.074 8.262 218,893 -0.04(-0.47%)
Aug 24, 2020 8.126 8.340 8.010 8.301 297,945 +0.23(+2.81%)
Aug 21, 2020 8.010 8.155 7.964 8.074 492,347 +0.03(+0.32%)
Aug 20, 2020 8.003 8.126 7.997 8.049 221,318 -0.09(-1.11%)
Aug 19, 2020 7.984 8.223 7.958 8.139 313,293 +0.13(+1.62%)
Aug 18, 2020 8.074 8.139 7.951 8.010 211,388 -0.09(-1.12%)
Aug 17, 2020 8.107 8.165 7.932 8.100 279,044 -0.02(-0.24%)
Aug 14, 2020 7.906 8.146 7.841 8.120 237,988 +0.14(+1.79%)
Aug 13, 2020 7.990 8.146 7.887 7.977 240,090 -0.07(-0.88%)
Aug 12, 2020 8.191 8.262 7.887 8.049 376,743 -0.03(-0.32%)
Aug 11, 2020 8.288 8.379 8.049 8.074 451,677 -0.05(-0.64%)
Aug 10, 2020 7.900 8.197 7.900 8.126 718,444 +0.23(+2.87%)
Aug 07, 2020 8.029 8.029 7.602 7.900 674,120 +0.14(+1.84%)
Aug 06, 2020 7.718 7.841 7.718 7.757 356,120 -0.12(-1.56%)
Aug 05, 2020 7.654 7.893 7.550 7.880 561,039 +0.30(+4.02%)
Aug 04, 2020 7.498 7.637 7.459 7.576 395,701 +0.03(+0.34%)
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.