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 )

6.993 +0.043 (+0.62%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Nov 29, 2019 6.397 6.414 6.379 6.414 13,199 +0.02(+0.36%)
Nov 27, 2019 6.333 6.391 6.310 6.391 22,578 +0.06(+0.91%)
Nov 26, 2019 6.333 6.385 6.313 6.333 55,074 +0.02(+0.36%)
Nov 25, 2019 6.305 6.351 6.270 6.310 40,671 -0.01(-0.18%)
Nov 22, 2019 6.345 6.345 6.282 6.322 18,062 -0.01(-0.18%)
Nov 21, 2019 6.247 6.333 6.241 6.333 66,976 +0.11(+1.76%)
Nov 20, 2019 6.230 6.328 6.224 6.224 36,603 -0.03(-0.55%)
Nov 19, 2019 6.328 6.351 6.178 6.259 211,523 -0.09(-1.36%)
Nov 18, 2019 6.218 6.345 6.218 6.345 80,298 +0.11(+1.75%)
Nov 15, 2019 6.224 6.241 6.213 6.236 14,589 +0.01(+0.18%)
Nov 14, 2019 6.166 6.272 6.166 6.224 30,123 +0.03(+0.56%)
Nov 13, 2019 6.218 6.224 6.149 6.189 26,285 -0.07(-1.10%)
Nov 12, 2019 6.218 6.284 6.187 6.259 17,552 +0.02(+0.28%)
Nov 11, 2019 6.253 6.281 6.224 6.241 24,560 -0.04(-0.64%)
Nov 08, 2019 6.172 6.299 6.172 6.282 16,673 +0.08(+1.30%)
Nov 07, 2019 6.195 6.230 6.143 6.201 42,515 +0.01(+0.09%)
Nov 06, 2019 6.178 6.213 6.092 6.195 43,799 +0.05(+0.75%)
Nov 05, 2019 6.161 6.178 6.035 6.149 56,222 +0.00(+0.00%)
Nov 04, 2019 6.201 6.253 6.109 6.149 110,020 -0.09(-1.38%)
Nov 01, 2019 6.276 6.310 6.218 6.236 40,120 -0.02(-0.37%)
Oct 31, 2019 6.236 6.270 6.178 6.259 33,982 +0.01(+0.18%)
Oct 30, 2019 6.230 6.276 6.196 6.247 16,235 -0.02(-0.37%)
Oct 29, 2019 6.253 6.287 6.222 6.270 21,074 +0.03(+0.46%)
Oct 28, 2019 6.178 6.253 6.155 6.241 30,753 +0.10(+1.59%)
Oct 25, 2019 6.253 6.253 6.126 6.143 54,536 -0.09(-1.39%)
Oct 24, 2019 6.259 6.259 6.195 6.230 19,240 -0.05(-0.73%)
Oct 23, 2019 6.241 6.299 6.225 6.276 43,564 +0.01(+0.18%)
Oct 22, 2019 6.287 6.288 6.241 6.264 61,210 +0.02(+0.28%)
Oct 21, 2019 6.241 6.255 6.212 6.247 30,307 +0.05(+0.74%)
Oct 18, 2019 6.149 6.247 6.149 6.201 37,862 +0.05(+0.84%)
Oct 17, 2019 6.155 6.168 6.132 6.149 26,017 +0.02(+0.28%)
Oct 16, 2019 6.109 6.161 6.109 6.132 35,913 +0.02(+0.38%)
Oct 15, 2019 6.080 6.161 6.080 6.109 28,558 +0.03(+0.47%)
Oct 14, 2019 6.097 6.097 6.074 6.080 9,493 -0.02(-0.38%)
Oct 11, 2019 6.126 6.166 6.057 6.103 30,915 +0.03(+0.47%)
Oct 10, 2019 6.069 6.092 6.051 6.074 35,319 +0.02(+0.29%)
Oct 09, 2019 6.051 6.103 5.994 6.057 40,645 +0.01(+0.10%)
Oct 08, 2019 6.086 6.123 6.035 6.051 20,492 -0.03(-0.57%)
Oct 07, 2019 6.028 6.149 6.028 6.086 45,372 +0.02(+0.38%)
Oct 04, 2019 6.086 6.097 6.046 6.063 41,162 -0.01(-0.09%)
Oct 03, 2019 6.011 6.086 5.982 6.069 21,899 +0.05(+0.76%)
Oct 02, 2019 5.971 6.074 5.925 6.022 227,764 +0.03(+0.58%)
Oct 01, 2019 6.057 6.109 5.936 5.988 46,720 -0.08(-1.33%)
Sep 30, 2019 6.040 6.086 6.011 6.069 53,025 -0.02(-0.28%)
Sep 27, 2019 6.109 6.126 5.994 6.086 104,730 -0.02(-0.38%)
Sep 26, 2019 6.075 6.221 5.990 6.109 114,606 +0.03(+0.55%)
Sep 25, 2019 6.036 6.109 6.036 6.075 52,866 +0.01(+0.09%)
Sep 24, 2019 6.092 6.137 6.025 6.070 78,526 -0.02(-0.37%)
Sep 23, 2019 6.092 6.154 6.075 6.092 57,850 -0.05(-0.82%)
Sep 20, 2019 6.019 6.143 5.991 6.143 162,399 +0.08(+1.39%)
Sep 19, 2019 6.002 6.086 6.002 6.058 47,798 +0.03(+0.56%)
Sep 18, 2019 6.008 6.030 6.002 6.025 43,480 +0.01(+0.19%)
Sep 17, 2019 6.013 6.019 5.913 6.013 52,841 +0.02(+0.28%)
Sep 16, 2019 6.030 6.030 5.946 5.997 75,247 -0.03(-0.47%)
Sep 13, 2019 5.974 6.053 5.946 6.025 82,002 +0.05(+0.85%)
Sep 12, 2019 5.952 6.002 5.932 5.974 50,518 +0.00(+0.00%)
Sep 11, 2019 5.946 6.000 5.929 5.974 31,818 +0.01(+0.09%)
Sep 10, 2019 5.800 5.991 5.800 5.969 110,312 +0.19(+3.30%)
Sep 09, 2019 5.722 5.828 5.694 5.778 56,233 +0.09(+1.58%)
Sep 06, 2019 5.660 5.705 5.604 5.688 62,927 -0.02(-0.39%)
Sep 05, 2019 5.716 5.722 5.666 5.711 51,889 +0.03(+0.49%)
Sep 04, 2019 5.666 5.688 5.632 5.683 102,704 +0.05(+0.90%)
Sep 03, 2019 5.464 5.654 5.439 5.632 207,895 +0.14(+2.55%)
Aug 30, 2019 5.469 5.542 5.469 5.492 54,727 +0.03(+0.51%)
Aug 29, 2019 5.525 5.545 5.430 5.464 92,280 -0.06(-1.02%)
Aug 28, 2019 5.559 5.598 5.481 5.520 92,746 -0.04(-0.71%)
Aug 27, 2019 5.705 5.744 5.542 5.559 128,959 -0.11(-1.98%)
Aug 26, 2019 5.598 5.685 5.598 5.671 76,483 +0.05(+0.90%)
Aug 23, 2019 5.750 5.789 5.615 5.621 111,059 -0.06(-0.99%)
Aug 22, 2019 5.795 5.817 5.638 5.677 131,642 -0.14(-2.41%)
Aug 21, 2019 6.036 6.036 5.772 5.817 121,721 -0.21(-3.45%)
Aug 20, 2019 5.997 6.058 5.980 6.025 36,733 +0.06(+0.94%)
Aug 19, 2019 6.019 6.019 5.963 5.969 79,747 -0.01(-0.19%)
Aug 16, 2019 5.896 5.991 5.896 5.980 118,190 +0.11(+1.91%)
Aug 15, 2019 5.924 5.991 5.868 5.868 120,170 -0.02(-0.29%)
Aug 14, 2019 6.013 6.053 5.840 5.884 171,263 -0.23(-3.76%)
Aug 13, 2019 6.030 6.159 6.030 6.114 35,590 +0.04(+0.74%)
Aug 12, 2019 6.131 6.131 6.047 6.070 44,126 -0.04(-0.64%)
Aug 09, 2019 6.171 6.178 6.109 6.109 48,309 -0.07(-1.09%)
Aug 08, 2019 6.137 6.187 6.126 6.176 47,325 +0.03(+0.55%)
Aug 07, 2019 6.238 6.288 6.120 6.143 94,309 -0.06(-0.99%)
Aug 06, 2019 6.171 6.243 6.143 6.204 87,473 +0.07(+1.19%)
Aug 05, 2019 6.143 6.210 6.075 6.131 91,555 -0.14(-2.24%)
Aug 02, 2019 6.238 6.316 6.058 6.272 85,032 -0.07(-1.06%)
Aug 01, 2019 6.412 6.507 6.339 6.339 81,462 -0.03(-0.53%)
Jul 31, 2019 6.429 6.473 6.311 6.373 100,532 -0.08(-1.22%)
Jul 30, 2019 6.423 6.468 6.412 6.451 99,106 +0.03(+0.52%)
Jul 29, 2019 6.373 6.451 6.373 6.417 187,141 +0.06(+0.97%)
Jul 26, 2019 6.305 6.361 6.305 6.356 61,679 +0.07(+1.16%)
Jul 25, 2019 6.339 6.356 6.277 6.283 88,266 -0.05(-0.80%)
Jul 24, 2019 6.260 6.350 6.120 6.333 62,284 +0.01(+0.09%)
Jul 23, 2019 6.311 6.339 6.305 6.328 53,267 +0.02(+0.36%)
Jul 22, 2019 6.311 6.311 6.248 6.305 64,669 +0.02(+0.27%)
Jul 19, 2019 6.260 6.305 6.260 6.288 60,075 +0.01(+0.18%)
Jul 18, 2019 6.305 6.305 6.272 6.277 52,656 -0.01(-0.09%)
Jul 17, 2019 6.339 6.339 6.249 6.283 94,931 +0.01(+0.09%)
Jul 16, 2019 6.255 6.288 6.249 6.277 45,741 +0.01(+0.18%)
Jul 15, 2019 6.215 6.277 6.182 6.266 72,201 +0.03(+0.45%)
Jul 12, 2019 6.165 6.255 6.143 6.238 58,649 +0.08(+1.27%)
Jul 11, 2019 6.064 6.159 6.064 6.159 53,073 +0.06(+0.92%)
Jul 10, 2019 6.081 6.114 6.081 6.103 52,069 +0.02(+0.37%)
Jul 09, 2019 6.081 6.098 6.058 6.081 41,295 +0.00(+0.00%)
Jul 08, 2019 6.025 6.103 6.019 6.081 95,174 +0.02(+0.37%)
Jul 05, 2019 6.019 6.075 6.002 6.058 38,683 +0.02(+0.37%)
Jul 03, 2019 6.036 6.047 6.008 6.036 21,748 +0.03(+0.47%)
Jul 02, 2019 6.042 6.053 6.002 6.008 74,960 -0.03(-0.56%)
Jul 01, 2019 6.013 6.064 6.013 6.042 101,556 +0.01(+0.09%)
Jun 28, 2019 6.030 6.131 6.013 6.036 253,137 +0.01(+0.19%)
Jun 27, 2019 6.002 6.036 5.985 6.025 123,265 +0.04(+0.66%)
Jun 26, 2019 5.985 6.040 5.950 5.985 128,391 +0.00(+0.00%)
Jun 25, 2019 6.013 6.016 5.964 5.985 54,733 -0.01(-0.18%)
Jun 24, 2019 5.980 6.018 5.980 5.996 62,239 +0.01(+0.09%)
Jun 21, 2019 5.996 6.040 5.969 5.991 206,177 -0.02(-0.27%)
Jun 20, 2019 6.024 6.040 5.991 6.007 108,086 +0.01(+0.18%)
Jun 19, 2019 5.931 6.013 5.925 5.996 123,018 +0.01(+0.18%)
Jun 18, 2019 6.013 6.021 5.969 5.985 81,406 +0.00(+0.00%)
Jun 17, 2019 6.013 6.046 5.985 5.985 107,215 -0.01(-0.09%)
Jun 14, 2019 5.956 6.013 5.898 5.991 76,470 +0.07(+1.20%)
Jun 13, 2019 5.871 5.953 5.860 5.920 91,673 +0.06(+1.03%)
Jun 12, 2019 5.783 5.882 5.783 5.860 142,994 -0.01(-0.19%)
Jun 11, 2019 5.849 5.876 5.827 5.871 52,052 +0.03(+0.47%)
Jun 10, 2019 5.832 5.860 5.800 5.843 124,438 +0.00(+0.00%)
Jun 07, 2019 5.854 5.868 5.816 5.843 67,323 -0.01(-0.19%)
Jun 06, 2019 5.827 5.882 5.816 5.854 66,342 +0.03(+0.47%)
Jun 05, 2019 5.893 5.893 5.811 5.827 62,557 -0.07(-1.11%)
Jun 04, 2019 5.920 5.964 5.871 5.893 168,324 +0.03(+0.47%)
Jun 03, 2019 5.739 5.898 5.739 5.865 143,325 +0.05(+0.94%)
May 31, 2019 5.838 5.914 5.761 5.811 76,104 -0.05(-0.93%)
May 30, 2019 5.958 5.958 5.843 5.865 79,867 -0.08(-1.29%)
May 29, 2019 5.985 5.985 5.903 5.942 75,361 -0.06(-1.00%)
May 28, 2019 6.024 6.035 5.991 6.002 54,754 -0.01(-0.09%)
May 24, 2019 5.920 6.024 5.920 6.007 65,859 +0.08(+1.29%)
May 23, 2019 5.958 5.975 5.925 5.931 61,822 -0.03(-0.55%)
May 22, 2019 6.002 6.013 5.931 5.964 44,210 -0.05(-0.82%)
May 21, 2019 6.013 6.067 5.985 6.013 124,416 -0.01(-0.09%)
May 20, 2019 6.078 6.160 5.958 6.018 164,892 -0.11(-1.87%)
May 17, 2019 6.171 6.199 6.133 6.133 84,519 -0.07(-1.15%)
May 16, 2019 6.155 6.248 6.155 6.204 95,802 +0.03(+0.53%)
May 15, 2019 6.215 6.253 6.155 6.171 136,069 -0.06(-0.96%)
May 14, 2019 6.215 6.253 6.199 6.231 97,726 +0.00(+0.00%)
May 13, 2019 6.286 6.319 6.210 6.231 167,578 -0.11(-1.72%)
May 10, 2019 6.297 6.341 6.259 6.341 108,851 +0.08(+1.31%)
May 09, 2019 6.242 6.270 6.204 6.259 98,584 +0.01(+0.17%)
May 08, 2019 6.330 6.368 6.210 6.248 140,105 -0.08(-1.30%)
May 07, 2019 6.363 6.412 6.297 6.330 150,829 -0.09(-1.45%)
May 06, 2019 6.363 6.466 6.363 6.423 89,764 +0.02(+0.34%)
May 03, 2019 6.352 6.447 6.346 6.401 81,043 +0.05(+0.77%)
May 02, 2019 6.374 6.388 6.313 6.352 87,203 -0.02(-0.34%)
May 01, 2019 6.434 6.461 6.374 6.374 99,918 -0.09(-1.35%)
Apr 30, 2019 6.450 6.461 6.357 6.461 158,220 +0.06(+0.94%)
Apr 29, 2019 6.494 6.494 6.398 6.401 98,634 -0.13(-1.93%)
Apr 26, 2019 6.461 6.527 6.445 6.527 70,982 +0.09(+1.44%)
Apr 25, 2019 6.554 6.554 6.412 6.434 87,375 -0.09(-1.34%)
Apr 24, 2019 6.450 6.554 6.450 6.521 67,557 +0.05(+0.76%)
Apr 23, 2019 6.488 6.538 6.461 6.472 189,328 -0.04(-0.59%)
Apr 22, 2019 6.483 6.516 6.450 6.510 49,945 +0.03(+0.42%)
Apr 18, 2019 6.439 6.488 6.412 6.483 59,822 +0.04(+0.59%)
Apr 17, 2019 6.412 6.466 6.363 6.445 77,829 +0.03(+0.43%)
Apr 16, 2019 6.450 6.450 6.406 6.417 87,196 -0.05(-0.76%)
Apr 15, 2019 6.477 6.477 6.439 6.466 39,570 +0.01(+0.17%)
Apr 12, 2019 6.538 6.538 6.428 6.456 71,165 -0.07(-1.01%)
Apr 11, 2019 6.554 6.554 6.499 6.521 60,329 -0.02(-0.33%)
Apr 10, 2019 6.477 6.559 6.456 6.543 109,248 +0.07(+1.10%)
Apr 09, 2019 6.472 6.488 6.456 6.472 100,103 +0.00(+0.00%)
Apr 08, 2019 6.450 6.477 6.417 6.472 66,048 +0.03(+0.42%)
Apr 05, 2019 6.406 6.450 6.390 6.445 93,118 +0.04(+0.68%)
Apr 04, 2019 6.461 6.461 6.384 6.401 111,575 -0.06(-0.93%)
Apr 03, 2019 6.456 6.499 6.439 6.461 82,006 +0.01(+0.08%)
Apr 02, 2019 6.494 6.521 6.423 6.456 144,338 -0.07(-1.01%)
Apr 01, 2019 6.538 6.562 6.494 6.521 125,241 +0.02(+0.25%)
Mar 29, 2019 6.472 6.538 6.428 6.505 126,413 +0.03(+0.51%)
Mar 28, 2019 6.445 6.532 6.417 6.472 385,352 +0.05(+0.85%)
Mar 27, 2019 6.401 6.433 6.327 6.417 181,931 +0.02(+0.25%)
Mar 26, 2019 6.359 6.401 6.348 6.401 159,314 +0.03(+0.42%)
Mar 25, 2019 6.375 6.380 6.306 6.375 102,064 +0.02(+0.33%)
Mar 22, 2019 6.385 6.385 6.327 6.354 116,521 +0.01(+0.08%)
Mar 21, 2019 6.306 6.385 6.306 6.348 136,814 +0.02(+0.34%)
Mar 20, 2019 6.359 6.375 6.316 6.327 131,752 -0.04(-0.67%)
Mar 19, 2019 6.449 6.449 6.348 6.369 127,895 -0.04(-0.66%)
Mar 18, 2019 6.364 6.449 6.342 6.412 218,234 +0.05(+0.75%)
Mar 15, 2019 6.364 6.369 6.295 6.364 203,112 +0.04(+0.59%)
Mar 14, 2019 6.221 6.348 6.221 6.327 170,754 -0.03(-0.42%)
Mar 13, 2019 6.295 6.369 6.279 6.354 126,202 +0.07(+1.10%)
Mar 12, 2019 6.295 6.295 6.263 6.284 90,263 +0.01(+0.08%)
Mar 11, 2019 6.274 6.300 6.226 6.279 75,153 +0.01(+0.08%)
Mar 08, 2019 6.215 6.279 6.210 6.274 83,955 +0.06(+0.94%)
Mar 07, 2019 6.189 6.237 6.189 6.215 83,417 +0.01(+0.09%)
Mar 06, 2019 6.274 6.274 6.199 6.210 82,084 -0.08(-1.27%)
Mar 05, 2019 6.274 6.295 6.242 6.290 116,002 +0.03(+0.51%)
Mar 04, 2019 6.290 6.290 6.247 6.258 127,292 +0.01(+0.17%)
Mar 01, 2019 6.263 6.274 6.194 6.247 89,038 +0.00(+0.00%)
Feb 28, 2019 6.226 6.311 6.221 6.247 135,033 +0.00(+0.00%)
Feb 27, 2019 6.258 6.258 6.184 6.247 89,098 -0.01(-0.17%)
Feb 26, 2019 6.168 6.284 6.168 6.258 121,382 +0.07(+1.12%)
Feb 25, 2019 6.162 6.210 6.162 6.189 114,413 +0.01(+0.17%)
Feb 22, 2019 6.178 6.178 6.114 6.178 145,887 +0.05(+0.78%)
Feb 21, 2019 6.061 6.152 6.024 6.130 188,900 +0.10(+1.58%)
Feb 20, 2019 6.008 6.056 5.992 6.035 98,537 +0.01(+0.18%)
Feb 19, 2019 5.982 6.029 5.934 6.024 241,241 +0.05(+0.89%)
Feb 15, 2019 5.998 6.029 5.950 5.971 89,226 -0.01(-0.09%)
Feb 14, 2019 5.976 6.019 5.923 5.976 238,235 +0.01(+0.18%)
Feb 13, 2019 6.024 6.035 5.859 5.966 148,200 -0.04(-0.71%)
Feb 12, 2019 5.955 6.051 5.711 6.008 288,497 -0.18(-2.84%)
Feb 11, 2019 6.210 6.210 6.157 6.184 59,476 -0.02(-0.26%)
Feb 08, 2019 6.184 6.210 6.128 6.199 55,531 +0.02(+0.26%)
Feb 07, 2019 6.242 6.242 6.146 6.184 121,862 -0.06(-0.94%)
Feb 06, 2019 6.258 6.258 6.194 6.242 63,614 -0.02(-0.34%)
Feb 05, 2019 6.274 6.274 6.210 6.263 127,366 +0.01(+0.08%)
Feb 04, 2019 6.263 6.263 6.199 6.258 84,272 -0.01(-0.08%)
Feb 01, 2019 6.178 6.284 6.168 6.263 110,121 +0.07(+1.11%)
Jan 31, 2019 6.162 6.194 6.141 6.194 170,085 +0.04(+0.60%)
Jan 30, 2019 6.104 6.173 6.086 6.157 140,885 +0.06(+0.96%)
Jan 29, 2019 6.099 6.104 6.045 6.099 149,881 +0.01(+0.17%)
Jan 28, 2019 6.029 6.093 5.998 6.088 152,197 +0.06(+0.97%)
Jan 25, 2019 6.056 6.056 6.008 6.029 152,099 -0.02(-0.26%)
Jan 24, 2019 5.987 6.051 5.960 6.045 145,326 +0.07(+1.25%)
Jan 23, 2019 5.944 5.992 5.929 5.971 151,813 +0.03(+0.54%)
Jan 22, 2019 5.955 6.029 5.923 5.939 123,772 -0.02(-0.27%)
Jan 18, 2019 5.982 6.003 5.944 5.955 56,849 -0.01(-0.18%)
Jan 17, 2019 5.950 6.003 5.881 5.966 170,498 +0.03(+0.45%)
Jan 16, 2019 5.849 5.950 5.849 5.939 83,665 +0.09(+1.54%)
Jan 15, 2019 5.817 5.870 5.812 5.849 115,977 +0.03(+0.46%)
Jan 14, 2019 5.844 5.844 5.785 5.822 79,940 -0.02(-0.36%)
Jan 11, 2019 5.785 5.844 5.785 5.844 41,036 +0.06(+1.01%)
Jan 10, 2019 5.780 5.812 5.753 5.785 63,228 +0.01(+0.09%)
Jan 09, 2019 5.711 5.790 5.679 5.780 71,123 +0.09(+1.59%)
Jan 08, 2019 5.780 5.790 5.679 5.689 43,786 -0.10(-1.65%)
Jan 07, 2019 5.679 5.854 5.679 5.785 89,891 +0.11(+1.87%)
Jan 04, 2019 5.615 5.705 5.615 5.679 100,521 +0.08(+1.42%)
Jan 03, 2019 5.472 5.631 5.472 5.599 112,380 +0.11(+1.93%)
Jan 02, 2019 5.397 5.514 5.392 5.493 94,260 +0.06(+1.08%)
Dec 31, 2018 5.535 5.573 5.408 5.434 112,945 -0.11(-2.01%)
Dec 28, 2018 5.445 5.578 5.408 5.546 180,335 +0.12(+2.25%)
Dec 27, 2018 5.362 5.424 5.292 5.424 183,267 +0.01(+0.19%)
Dec 26, 2018 5.280 5.424 5.280 5.414 156,553 +0.17(+3.34%)
Dec 24, 2018 5.336 5.352 5.213 5.239 106,008 -0.11(-2.11%)
Dec 21, 2018 5.306 5.419 5.306 5.352 183,617 +0.04(+0.77%)
Dec 20, 2018 5.470 5.486 5.280 5.311 172,054 -0.17(-3.10%)
Dec 19, 2018 5.511 5.558 5.480 5.480 121,284 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,658 +0.06(+1.04%)
Dec 17, 2018 5.727 5.753 5.455 5.455 436,547 -0.28(-4.84%)
Dec 14, 2018 5.671 5.784 5.671 5.732 76,053 +0.05(+0.81%)
Dec 13, 2018 5.604 5.712 5.578 5.686 59,199 +0.02(+0.36%)
Dec 12, 2018 5.763 5.779 5.655 5.666 163,009 -0.13(-2.30%)
Dec 11, 2018 5.820 5.840 5.794 5.799 54,332 -0.04(-0.70%)
Dec 10, 2018 5.887 5.887 5.795 5.840 80,926 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,040 +0.03(+0.44%)
Dec 06, 2018 5.820 5.887 5.820 5.876 167,310 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.825 140,241 +0.00(+0.00%)
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.