Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Jun 01, 2021 8.397 8.485 8.356 8.485 86,822 +0.13(+1.55%)
May 28, 2021 8.410 8.410 8.329 8.356 63,129 -0.03(-0.41%)
May 27, 2021 8.410 8.410 8.349 8.390 62,813 +0.00(+0.00%)
May 26, 2021 8.376 8.417 8.376 8.390 45,070 +0.01(+0.16%)
May 25, 2021 8.417 8.465 8.376 8.376 99,333 -0.05(-0.57%)
May 24, 2021 8.383 8.444 8.369 8.424 60,001 +0.04(+0.49%)
May 21, 2021 8.472 8.472 8.356 8.383 107,439 -0.02(-0.24%)
May 20, 2021 8.342 8.475 8.254 8.404 124,743 +0.07(+0.82%)
May 19, 2021 8.267 8.342 8.206 8.335 107,546 +0.06(+0.74%)
May 18, 2021 8.267 8.329 8.240 8.274 45,704 +0.01(+0.16%)
May 17, 2021 8.131 8.274 8.131 8.261 59,450 +0.08(+1.00%)
May 14, 2021 7.981 8.250 7.954 8.179 137,675 +0.22(+2.83%)
May 13, 2021 7.777 7.981 7.777 7.954 87,071 +0.15(+1.92%)
May 12, 2021 8.131 8.155 7.784 7.804 201,863 -0.33(-4.10%)
May 11, 2021 8.220 8.220 8.118 8.138 115,333 -0.05(-0.58%)
May 10, 2021 8.247 8.336 8.179 8.186 130,193 -0.07(-0.83%)
May 07, 2021 8.233 8.322 8.233 8.254 56,587 -0.01(-0.08%)
May 06, 2021 8.226 8.274 8.179 8.261 81,243 +0.01(+0.08%)
May 05, 2021 8.233 8.281 8.172 8.254 147,845 +0.03(+0.33%)
May 04, 2021 8.615 8.615 8.213 8.226 250,139 -0.39(-4.51%)
May 03, 2021 8.587 8.642 8.472 8.615 132,342 +0.14(+1.69%)
Apr 30, 2021 8.492 8.492 8.424 8.472 79,588 -0.01(-0.16%)
Apr 29, 2021 8.540 8.567 8.472 8.485 82,187 -0.05(-0.64%)
Apr 28, 2021 8.506 8.550 8.478 8.540 103,217 +0.04(+0.48%)
Apr 27, 2021 8.444 8.533 8.376 8.499 205,455 +0.12(+1.38%)
Apr 26, 2021 8.376 8.465 8.315 8.383 129,444 +0.08(+0.98%)
Apr 23, 2021 8.247 8.356 8.247 8.301 75,183 +0.08(+0.99%)
Apr 22, 2021 8.186 8.281 8.186 8.220 50,389 +0.02(+0.25%)
Apr 21, 2021 8.199 8.261 8.172 8.199 142,903 -0.04(-0.50%)
Apr 20, 2021 8.220 8.264 8.172 8.240 79,491 +0.03(+0.33%)
Apr 19, 2021 8.254 8.267 8.179 8.213 120,199 -0.06(-0.74%)
Apr 16, 2021 8.335 8.342 8.274 8.274 86,637 -0.03(-0.33%)
Apr 15, 2021 8.349 8.349 8.274 8.301 102,897 +0.00(+0.00%)
Apr 14, 2021 8.349 8.417 8.281 8.301 82,794 -0.09(-1.06%)
Apr 13, 2021 8.369 8.390 8.308 8.390 60,740 +0.02(+0.24%)
Apr 12, 2021 8.356 8.383 8.274 8.369 86,330 +0.01(+0.08%)
Apr 09, 2021 8.383 8.383 8.295 8.363 72,246 -0.01(-0.16%)
Apr 08, 2021 8.267 8.383 8.261 8.376 67,809 +0.09(+1.07%)
Apr 07, 2021 8.288 8.342 8.251 8.288 140,399 -0.03(-0.33%)
Apr 06, 2021 8.281 8.335 8.206 8.315 117,461 +0.04(+0.49%)
Apr 05, 2021 8.458 8.492 8.165 8.274 254,647 -0.12(-1.46%)
Apr 01, 2021 8.383 8.426 8.308 8.397 83,994 +0.01(+0.16%)
Mar 31, 2021 8.485 8.485 8.356 8.383 80,182 -0.08(-0.97%)
Mar 30, 2021 8.431 8.491 8.363 8.465 123,318 +0.03(+0.40%)
Mar 29, 2021 8.411 8.534 8.338 8.431 108,693 +0.02(+0.24%)
Mar 26, 2021 8.344 8.411 8.264 8.411 88,296 +0.16(+1.94%)
Mar 25, 2021 8.284 8.331 8.164 8.251 112,253 +0.03(+0.32%)
Mar 24, 2021 8.417 8.511 8.224 8.224 85,121 -0.10(-1.20%)
Mar 23, 2021 8.557 8.562 8.324 8.324 107,299 -0.27(-3.18%)
Mar 22, 2021 8.384 8.624 8.318 8.597 261,774 +0.28(+3.36%)
Mar 19, 2021 8.338 8.451 8.304 8.318 225,696 -0.02(-0.24%)
Mar 18, 2021 8.451 8.451 8.308 8.338 76,582 -0.11(-1.26%)
Mar 17, 2021 8.364 8.444 8.298 8.444 68,306 +0.09(+1.04%)
Mar 16, 2021 8.397 8.457 8.298 8.358 128,448 +0.01(+0.08%)
Mar 15, 2021 8.424 8.484 8.324 8.351 237,382 -0.04(-0.48%)
Mar 12, 2021 8.358 8.391 8.284 8.391 100,760 +0.11(+1.29%)
Mar 11, 2021 8.324 8.391 8.231 8.284 93,221 +0.00(+0.00%)
Mar 10, 2021 8.338 8.464 8.151 8.284 261,645 -0.04(-0.48%)
Mar 09, 2021 8.377 8.437 8.278 8.324 96,166 +0.01(+0.08%)
Mar 08, 2021 8.271 8.511 8.211 8.318 126,768 +0.09(+1.05%)
Mar 05, 2021 8.278 8.284 8.025 8.231 186,653 +0.00(+0.00%)
Mar 04, 2021 8.291 8.411 8.098 8.231 213,010 -0.09(-1.12%)
Mar 03, 2021 8.258 8.358 8.258 8.324 205,299 +0.03(+0.40%)
Mar 02, 2021 8.184 8.338 8.171 8.291 75,802 +0.08(+0.97%)
Mar 01, 2021 8.244 8.358 8.164 8.211 74,266 +0.05(+0.65%)
Feb 26, 2021 8.124 8.244 8.065 8.158 96,555 +0.03(+0.33%)
Feb 25, 2021 8.231 8.316 8.078 8.131 84,685 -0.13(-1.61%)
Feb 24, 2021 8.298 8.465 8.211 8.264 216,842 +0.03(+0.40%)
Feb 23, 2021 8.164 8.604 8.104 8.231 184,342 +0.03(+0.41%)
Feb 22, 2021 8.171 8.244 8.098 8.198 55,042 +0.03(+0.41%)
Feb 19, 2021 8.025 8.191 8.025 8.164 74,781 +0.15(+1.83%)
Feb 18, 2021 8.151 8.204 8.018 8.018 67,533 -0.13(-1.63%)
Feb 17, 2021 8.258 8.617 8.091 8.151 155,565 -0.03(-0.41%)
Feb 16, 2021 8.271 8.271 8.104 8.184 79,301 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.011 8.164 120,882 +0.11(+1.41%)
Feb 11, 2021 8.171 8.171 8.005 8.051 100,669 -0.06(-0.74%)
Feb 10, 2021 8.065 8.164 8.058 8.111 117,042 +0.04(+0.50%)
Feb 09, 2021 8.164 8.198 7.998 8.071 284,275 -0.13(-1.54%)
Feb 08, 2021 8.151 8.244 8.131 8.198 109,876 +0.05(+0.65%)
Feb 05, 2021 8.191 8.191 8.111 8.144 256,179 -0.01(-0.16%)
Feb 04, 2021 8.118 8.184 8.104 8.158 86,934 +0.03(+0.33%)
Feb 03, 2021 8.098 8.131 8.011 8.131 63,426 +0.02(+0.25%)
Feb 02, 2021 8.144 8.158 8.045 8.111 64,252 +0.03(+0.33%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.