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 (%)
Jul 31, 2018 6.997 7.027 6.997 7.008 278,001 +0.01(+0.11%)
Jul 30, 2018 7.000 7.004 6.993 7.000 183,929 +0.00(+0.05%)
Jul 27, 2018 7.016 7.016 6.993 6.997 99,814 -0.01(-0.16%)
Jul 26, 2018 7.023 7.035 7.004 7.008 117,619 -0.02(-0.22%)
Jul 25, 2018 7.016 7.031 7.016 7.023 156,188 +0.00(+0.00%)
Jul 24, 2018 7.020 7.035 6.999 7.023 230,897 +0.00(+0.03%)
Jul 23, 2018 7.020 7.046 7.012 7.021 146,699 +0.00(+0.03%)
Jul 20, 2018 7.020 7.027 7.016 7.020 157,233 +0.01(+0.11%)
Jul 19, 2018 6.989 7.027 6.981 7.012 167,919 +0.02(+0.27%)
Jul 18, 2018 7.035 7.035 6.991 6.993 178,390 -0.02(-0.33%)
Jul 17, 2018 7.062 7.069 7.014 7.016 283,681 -0.04(-0.59%)
Jul 16, 2018 7.058 7.058 7.023 7.058 169,349 -0.01(-0.16%)
Jul 13, 2018 7.051 7.081 7.035 7.069 153,206 +0.03(+0.43%)
Jul 12, 2018 7.008 7.069 7.006 7.039 174,149 +0.04(+0.60%)
Jul 11, 2018 7.062 7.062 6.958 6.997 495,346 -0.02(-0.33%)
Jul 10, 2018 7.027 7.076 6.986 7.020 483,312 +0.01(+0.11%)
Jul 09, 2018 7.091 7.091 6.967 7.012 743,249 -0.03(-0.43%)
Jul 06, 2018 6.993 7.125 6.989 7.042 200,423 +0.05(+0.70%)
Jul 05, 2018 6.986 6.996 6.967 6.993 200,161 +0.02(+0.22%)
Jul 03, 2018 6.978 6.978 6.978 0 +0.09(+1.26%)
Jul 02, 2018 6.872 6.944 6.861 6.891 229,872 +0.03(+0.44%)
Jun 29, 2018 6.891 6.948 6.861 6.861 179,398 -0.02(-0.27%)
Jun 28, 2018 6.853 6.891 6.840 6.880 121,723 +0.04(+0.61%)
Jun 27, 2018 6.842 6.876 6.823 6.838 155,468 +0.03(+0.44%)
Jun 26, 2018 6.816 6.850 6.804 6.808 102,759 +0.00(+0.00%)
Jun 25, 2018 6.778 6.846 6.778 6.808 180,479 +0.02(+0.22%)
Jun 22, 2018 6.793 6.797 6.774 6.793 103,151 +0.00(+0.00%)
Jun 21, 2018 6.797 6.804 6.782 6.793 91,774 +0.00(+0.06%)
Jun 20, 2018 6.797 6.812 6.785 6.789 102,420 -0.00(-0.06%)
Jun 19, 2018 6.767 6.797 6.767 6.793 126,792 +0.02(+0.28%)
Jun 18, 2018 6.763 6.778 6.759 6.774 142,597 -0.00(-0.06%)
Jun 15, 2018 6.808 6.808 6.778 182,174 -0.03(-0.44%)
Jun 14, 2018 6.789 6.812 6.778 6.808 93,204 +0.03(+0.39%)
Jun 13, 2018 6.774 6.788 6.751 6.782 165,007 -0.01(-0.11%)
Jun 12, 2018 6.767 6.793 6.751 6.789 198,937 +0.00(+0.00%)
Jun 11, 2018 6.812 6.812 6.759 6.789 198,265 +0.00(+0.00%)
Jun 08, 2018 6.685 6.793 6.685 6.789 246,619 +0.10(+1.56%)
Jun 07, 2018 6.722 6.744 6.662 6.685 419,629 -0.04(-0.56%)
Jun 06, 2018 6.703 6.722 600,110 -0.04(-0.66%)
Jun 05, 2018 6.782 6.793 6.759 6.767 399,899 -0.01(-0.11%)
Jun 04, 2018 6.797 6.815 6.774 6.774 220,045 -0.01(-0.22%)
Jun 01, 2018 6.782 6.800 6.771 6.789 381,206 +0.03(+0.50%)
May 31, 2018 6.782 6.782 6.748 6.756 122,076 +0.00(+0.06%)
May 30, 2018 6.741 6.763 6.741 6.752 101,096 +0.01(+0.22%)
May 29, 2018 6.718 6.756 6.718 6.737 126,567 +0.02(+0.28%)
May 25, 2018 6.718 6.718 6.718 0 -0.03(-0.39%)
May 24, 2018 6.774 6.782 6.741 6.744 187,617 -0.03(-0.44%)
May 23, 2018 6.767 6.789 6.759 6.774 172,032 +0.01(+0.17%)
May 22, 2018 6.812 6.812 6.744 6.763 112,848 -0.05(-0.71%)
May 21, 2018 6.718 6.820 6.711 6.812 209,133 +0.10(+1.50%)
May 18, 2018 6.782 6.800 6.711 6.711 566,643 -0.02(-0.33%)
May 17, 2018 6.834 6.898 6.718 6.733 761,807 -0.07(-0.99%)
May 16, 2018 6.812 6.834 6.782 6.800 395,666 +0.01(+0.11%)
May 15, 2018 6.894 6.910 6.763 6.793 659,685 -0.12(-1.68%)
May 14, 2018 6.853 6.912 6.851 6.909 207,475 +0.09(+1.31%)
May 11, 2018 6.825 6.834 6.759 6.819 291,228 +0.01(+0.11%)
May 10, 2018 6.871 6.871 6.786 6.812 206,150 -0.01(-0.11%)
May 09, 2018 6.797 6.845 6.764 6.819 275,755 +0.01(+0.16%)
May 08, 2018 6.760 6.819 6.719 6.808 249,036 +0.01(+0.22%)
May 07, 2018 6.830 6.834 6.760 6.793 238,941 -0.02(-0.33%)
May 04, 2018 6.760 6.849 6.749 6.815 211,090 +0.06(+0.82%)
May 03, 2018 6.793 6.811 6.760 6.760 166,951 -0.00(-0.05%)
May 02, 2018 6.830 6.834 6.742 6.764 262,834 -0.07(-0.97%)
May 01, 2018 6.815 6.834 6.813 6.830 130,338 -0.00(-0.05%)
Apr 30, 2018 6.852 6.852 6.797 6.834 158,037 -0.01(-0.16%)
Apr 27, 2018 6.756 6.849 6.753 6.845 122,658 +0.11(+1.65%)
Apr 26, 2018 6.620 6.782 6.620 6.734 211,659 +0.12(+1.79%)
Apr 25, 2018 6.742 6.760 6.612 6.616 543,115 -0.11(-1.65%)
Apr 24, 2018 6.834 6.834 6.686 6.727 193,191 -0.05(-0.71%)
Apr 23, 2018 6.827 6.860 6.760 6.775 154,980 -0.02(-0.27%)
Apr 20, 2018 6.712 6.793 6.712 6.793 79,036 +0.07(+0.99%)
Apr 19, 2018 6.742 6.753 6.686 6.727 95,295 -0.01(-0.22%)
Apr 18, 2018 6.745 6.786 6.730 6.742 117,436 +0.00(+0.05%)
Apr 17, 2018 6.801 6.875 6.727 6.738 284,991 -0.04(-0.65%)
Apr 16, 2018 6.860 6.893 6.764 6.782 139,986 -0.04(-0.54%)
Apr 13, 2018 6.818 6.837 6.804 6.819 71,794 -0.01(-0.16%)
Apr 12, 2018 6.849 6.867 6.786 6.830 107,568 +0.00(+0.00%)
Apr 11, 2018 6.830 6.834 6.764 6.830 94,141 +0.02(+0.33%)
Apr 10, 2018 6.936 6.936 6.775 6.808 400,654 -0.08(-1.11%)
Apr 09, 2018 6.943 6.943 6.826 6.885 472,771 -0.04(-0.58%)
Apr 06, 2018 6.815 6.940 6.782 6.925 246,153 +0.15(+2.16%)
Apr 05, 2018 6.856 6.861 6.757 6.779 226,847 -0.07(-1.07%)
Apr 04, 2018 6.790 6.854 6.728 6.852 205,560 +0.06(+0.92%)
Apr 03, 2018 6.687 6.797 6.663 6.790 204,482 +0.14(+2.09%)
Apr 02, 2018 6.633 6.651 6.625 6.651 157,694 +0.02(+0.33%)
Mar 29, 2018 6.629 6.629 6.629 0 +0.03(+0.44%)
Mar 28, 2018 6.523 6.647 6.512 6.600 247,083 +0.07(+1.12%)
Mar 27, 2018 6.578 6.578 6.501 6.527 97,013 -0.04(-0.56%)
Mar 26, 2018 6.527 6.578 6.468 6.563 129,095 +0.07(+1.13%)
Mar 23, 2018 6.560 6.581 6.468 6.490 174,942 -0.06(-0.89%)
Mar 22, 2018 6.574 6.585 6.523 6.549 133,318 +0.00(+0.00%)
Mar 21, 2018 6.545 6.571 6.512 6.549 172,649 -0.03(-0.44%)
Mar 20, 2018 6.581 6.581 6.519 6.578 63,280 +0.02(+0.37%)
Mar 19, 2018 6.541 6.568 6.519 6.554 101,949 +0.01(+0.19%)
Mar 16, 2018 6.571 6.602 6.519 6.541 144,811 -0.04(-0.56%)
Mar 15, 2018 6.585 6.600 6.523 6.578 320,068 -0.00(-0.06%)
Mar 14, 2018 6.596 6.614 6.564 6.581 74,563 +0.01(+0.22%)
Mar 13, 2018 6.614 6.625 6.545 6.567 104,040 -0.06(-0.94%)
Mar 12, 2018 6.600 6.647 6.560 6.629 180,697 +0.03(+0.44%)
Mar 09, 2018 6.618 6.629 6.560 6.600 131,139 +0.02(+0.28%)
Mar 08, 2018 6.531 6.596 6.506 6.581 242,957 +0.08(+1.22%)
Mar 07, 2018 6.469 6.502 174,691 +0.00(+0.06%)
Mar 06, 2018 6.498 6.519 6.430 6.498 209,639 +0.00(+0.06%)
Mar 05, 2018 6.491 6.524 6.314 6.495 730,389 -0.01(-0.22%)
Mar 02, 2018 6.502 6.516 6.459 6.509 304,210 +0.01(+0.11%)
Mar 01, 2018 6.495 6.516 6.451 6.502 361,581 +0.00(+0.06%)
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%)
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.