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 (%)
Apr 30, 2018 5.519 5.528 5.466 5.475 114,506 -0.03(-0.53%)
Apr 27, 2018 5.480 5.524 5.442 5.504 136,632 +0.01(+0.26%)
Apr 26, 2018 5.422 5.490 5.379 5.490 173,019 +0.09(+1.60%)
Apr 25, 2018 5.379 5.413 5.326 5.403 156,857 +0.02(+0.36%)
Apr 24, 2018 5.360 5.408 5.321 5.384 217,818 +0.04(+0.81%)
Apr 23, 2018 5.283 5.355 5.259 5.341 152,583 +0.09(+1.74%)
Apr 20, 2018 5.249 5.297 5.244 5.249 160,433 +0.00(+0.00%)
Apr 19, 2018 5.273 5.297 5.230 5.249 144,113 -0.03(-0.55%)
Apr 18, 2018 5.278 5.297 5.278 5.278 161,369 +0.01(+0.27%)
Apr 17, 2018 5.230 5.283 5.211 5.264 132,763 +0.04(+0.83%)
Apr 16, 2018 5.225 5.244 5.182 5.220 96,297 +0.02(+0.37%)
Apr 13, 2018 5.254 5.257 5.167 5.201 144,799 -0.05(-1.01%)
Apr 12, 2018 5.302 5.307 5.235 5.254 155,916 -0.03(-0.55%)
Apr 11, 2018 5.249 5.326 5.249 5.283 207,524 +0.01(+0.18%)
Apr 10, 2018 5.326 5.326 5.256 5.273 371,027 -0.01(-0.27%)
Apr 09, 2018 5.345 5.345 5.280 5.288 244,807 -0.02(-0.45%)
Apr 06, 2018 5.321 5.357 5.288 5.312 142,084 -0.03(-0.54%)
Apr 05, 2018 5.345 5.355 5.306 5.341 145,872 +0.00(+0.09%)
Apr 04, 2018 5.307 5.355 5.297 5.336 142,363 -0.01(-0.18%)
Apr 03, 2018 5.225 5.427 5.225 5.345 479,283 +0.13(+2.59%)
Apr 02, 2018 5.312 5.312 5.138 5.211 339,304 -0.07(-1.28%)
Mar 29, 2018 5.278 5.278 5.278 0 +0.03(+0.64%)
Mar 28, 2018 5.239 5.297 5.220 5.244 402,322 +0.00(+0.09%)
Mar 27, 2018 5.286 5.300 5.226 5.239 443,589 -0.05(-0.88%)
Mar 26, 2018 5.244 5.309 5.230 5.286 377,300 +0.07(+1.34%)
Mar 23, 2018 5.272 5.351 5.212 5.216 267,958 -0.06(-1.06%)
Mar 22, 2018 5.281 5.351 5.267 5.272 226,134 -0.03(-0.53%)
Mar 21, 2018 5.263 5.351 5.263 5.300 272,416 +0.04(+0.71%)
Mar 20, 2018 5.337 5.337 5.263 5.263 272,280 -0.05(-0.88%)
Mar 19, 2018 5.314 5.333 5.258 5.309 356,253 -0.01(-0.26%)
Mar 16, 2018 5.319 5.375 5.302 5.323 269,493 +0.02(+0.44%)
Mar 15, 2018 5.365 5.365 5.300 5.300 218,659 -0.07(-1.39%)
Mar 14, 2018 5.375 5.426 5.370 5.375 251,187 +0.03(+0.61%)
Mar 13, 2018 5.356 5.379 5.333 5.342 178,164 +0.01(+0.17%)
Mar 12, 2018 5.216 5.351 5.200 5.333 275,699 +0.12(+2.23%)
Mar 09, 2018 5.184 5.258 5.128 5.216 422,740 +0.08(+1.54%)
Mar 08, 2018 5.086 5.165 5.053 5.137 164,450 +0.06(+1.19%)
Mar 07, 2018 5.104 5.076 152,954 +0.01(+0.28%)
Mar 06, 2018 5.016 5.086 4.955 5.063 268,667 +0.04(+0.74%)
Mar 05, 2018 4.960 5.090 4.960 5.025 160,042 +0.06(+1.12%)
Mar 02, 2018 4.951 5.002 4.932 4.969 150,653 +0.00(+0.00%)
Mar 01, 2018 4.937 5.044 4.934 4.969 153,693 +0.03(+0.66%)
Feb 28, 2018 5.053 5.086 4.937 4.937 333,964 -0.11(-2.12%)
Feb 27, 2018 5.207 5.235 5.039 5.044 163,722 -0.15(-2.87%)
Feb 26, 2018 5.076 5.207 5.067 5.193 246,098 +0.09(+1.73%)
Feb 23, 2018 5.053 5.165 5.035 5.104 378,135 +0.07(+1.39%)
Feb 22, 2018 5.067 5.118 5.007 5.035 137,510 -0.03(-0.55%)
Feb 21, 2018 5.072 5.151 5.063 5.063 190,482 +0.02(+0.37%)
Feb 20, 2018 5.179 5.188 5.025 5.044 276,205 -0.16(-3.13%)
Feb 16, 2018 5.207 5.207 5.207 0 +0.05(+0.90%)
Feb 15, 2018 5.025 5.179 4.993 5.160 252,183 +0.14(+2.78%)
Feb 14, 2018 5.002 5.053 4.988 5.021 167,879 -0.01(-0.28%)
Feb 13, 2018 4.983 5.053 4.923 5.035 224,210 +0.02(+0.46%)
Feb 12, 2018 5.053 5.058 4.909 5.011 265,289 +0.03(+0.65%)
Feb 09, 2018 5.011 5.039 4.900 4.979 275,361 +0.11(+2.30%)
Feb 08, 2018 4.858 4.974 4.853 4.867 156,506 +0.00(+0.10%)
Feb 07, 2018 4.904 4.951 4.858 4.862 259,492 -0.04(-0.76%)
Feb 06, 2018 4.797 4.932 4.780 4.900 410,735 +0.01(+0.29%)
Feb 05, 2018 4.913 4.918 4.764 4.886 405,558 -0.05(-0.94%)
Feb 02, 2018 5.025 5.025 4.904 4.932 344,307 -0.10(-1.94%)
Feb 01, 2018 5.025 5.090 4.974 5.030 277,820 -0.00(-0.09%)
Jan 31, 2018 5.137 5.146 4.965 5.035 322,955 -0.09(-1.82%)
Jan 30, 2018 5.104 5.123 5.104 5.128 266,180 -0.00(-0.09%)
Jan 29, 2018 5.314 5.347 5.098 5.132 571,937 -0.19(-3.50%)
Jan 26, 2018 5.407 5.444 5.309 5.319 373,383 -0.09(-1.64%)
Jan 25, 2018 5.454 5.463 5.356 5.407 264,362 -0.07(-1.19%)
Jan 24, 2018 5.533 5.561 5.472 5.472 210,096 -0.05(-0.93%)
Jan 23, 2018 5.496 5.542 5.482 5.524 204,733 +0.04(+0.68%)
Jan 22, 2018 5.342 5.496 5.342 5.486 304,526 +0.15(+2.79%)
Jan 19, 2018 5.328 5.402 5.328 5.337 238,619 +0.01(+0.17%)
Jan 18, 2018 5.402 5.407 5.314 5.328 297,752 -0.08(-1.46%)
Jan 17, 2018 5.407 5.449 5.402 5.407 205,175 +0.00(+0.09%)
Jan 16, 2018 5.440 5.505 5.402 5.402 175,534 -0.03(-0.60%)
Jan 12, 2018 5.435 5.435 5.435 0 -0.05(-0.93%)
Jan 11, 2018 5.421 5.491 5.416 5.486 236,990 +0.07(+1.29%)
Jan 10, 2018 5.430 5.416 180,496 +0.04(+0.69%)
Jan 09, 2018 5.361 5.407 5.333 5.379 210,378 +0.01(+0.17%)
Jan 08, 2018 5.384 5.416 5.356 5.370 195,884 -0.01(-0.26%)
Jan 05, 2018 5.333 5.398 5.314 5.384 249,737 +0.07(+1.40%)
Jan 04, 2018 5.309 5.379 5.309 5.309 386,966 -0.00(-0.09%)
Jan 03, 2018 5.500 5.524 5.305 5.314 511,980 -0.20(-3.71%)
Jan 02, 2018 5.621 5.649 5.496 5.519 390,163 -0.09(-1.58%)
Dec 29, 2017 5.607 5.607 5.607 0 -0.05(-0.91%)
Dec 28, 2017 5.687 5.729 5.607 5.659 314,918 -0.01(-0.25%)
Dec 27, 2017 5.655 5.709 5.650 5.673 474,383 +0.01(+0.16%)
Dec 26, 2017 5.636 5.695 5.636 5.664 250,129 +0.03(+0.48%)
Dec 22, 2017 5.641 5.695 5.636 5.636 132,866 -0.03(-0.48%)
Dec 21, 2017 5.641 5.731 5.636 5.664 166,457 +0.02(+0.40%)
Dec 20, 2017 5.591 5.671 5.532 5.641 358,058 +0.05(+0.89%)
Dec 19, 2017 5.749 5.758 5.587 5.591 504,168 -0.16(-2.75%)
Dec 18, 2017 5.858 5.910 5.749 5.749 370,239 -0.09(-1.55%)
Dec 15, 2017 5.790 5.885 5.790 5.840 366,655 +0.05(+0.86%)
Dec 14, 2017 5.804 5.858 5.790 5.790 279,408 -0.01(-0.16%)
Dec 13, 2017 5.768 5.890 5.768 5.799 235,895 +0.00(+0.00%)
Dec 12, 2017 5.808 5.849 5.795 5.799 206,176 -0.01(-0.16%)
Dec 11, 2017 5.799 5.872 5.795 5.808 167,421 +0.01(+0.16%)
Dec 08, 2017 5.772 5.808 5.745 5.799 133,576 +0.00(+0.00%)
Dec 07, 2017 5.740 5.831 5.740 130,003 +0.00(+0.00%)
Dec 06, 2017 5.786 5.801 5.740 5.758 164,986 -0.02(-0.39%)
Dec 05, 2017 5.763 5.813 5.763 5.781 162,616 +0.01(+0.24%)
Dec 04, 2017 5.745 5.826 5.745 5.768 255,715 +0.02(+0.39%)
Dec 01, 2017 5.781 5.781 5.700 5.745 255,182 -0.06(-1.09%)
Nov 30, 2017 5.858 5.862 5.749 5.808 226,727 -0.05(-0.85%)
Nov 29, 2017 5.862 5.912 5.835 5.858 150,893 -0.00(-0.08%)
Nov 28, 2017 5.822 5.885 5.808 5.862 219,503 +0.05(+0.86%)
Nov 27, 2017 5.903 5.939 5.808 5.813 180,778 -0.09(-1.61%)
Nov 24, 2017 5.899 5.939 5.885 5.908 50,537 +0.02(+0.31%)
Nov 22, 2017 5.790 5.917 5.790 5.890 163,959 +0.09(+1.56%)
Nov 21, 2017 5.831 5.894 5.786 5.799 207,375 -0.03(-0.54%)
Nov 20, 2017 5.813 5.858 5.791 5.831 150,302 +0.02(+0.39%)
Nov 17, 2017 5.668 5.813 5.650 5.808 200,875 +0.13(+2.31%)
Nov 16, 2017 5.718 5.763 5.673 5.677 258,611 -0.04(-0.63%)
Nov 15, 2017 5.768 5.804 5.713 5.713 163,085 -0.06(-1.10%)
Nov 14, 2017 5.740 5.819 5.740 5.777 137,437 +0.02(+0.31%)
Nov 13, 2017 5.736 5.781 5.696 5.758 163,687 +0.00(+0.00%)
Nov 10, 2017 5.799 5.840 5.754 5.758 271,116 -0.05(-0.93%)
Nov 09, 2017 5.831 5.871 5.772 5.813 207,304 -0.03(-0.54%)
Nov 08, 2017 5.831 5.881 5.799 5.844 215,994 +0.01(+0.15%)
Nov 07, 2017 5.722 5.854 5.722 5.835 231,220 +0.09(+1.49%)
Nov 06, 2017 5.921 5.921 5.745 5.749 376,321 -0.14(-2.38%)
Nov 03, 2017 5.957 5.957 5.722 5.890 569,652 -0.11(-1.88%)
Nov 02, 2017 6.052 6.079 5.989 6.003 244,386 -0.06(-0.97%)
Nov 01, 2017 6.057 6.102 6.034 6.061 169,674 +0.01(+0.22%)
Oct 31, 2017 6.125 6.147 6.048 6.048 200,432 -0.07(-1.18%)
Oct 30, 2017 6.192 6.206 6.107 6.120 202,733 -0.08(-1.31%)
Oct 27, 2017 6.197 6.251 6.110 6.201 280,910 -0.01(-0.22%)
Oct 26, 2017 6.351 6.351 6.179 6.215 257,109 -0.10(-1.65%)
Oct 25, 2017 6.441 6.450 6.292 6.319 289,945 -0.10(-1.55%)
Oct 24, 2017 6.450 6.509 6.418 6.418 107,156 -0.04(-0.56%)
Oct 23, 2017 6.477 6.522 6.429 6.455 206,722 -0.02(-0.35%)
Oct 20, 2017 6.554 6.559 6.473 6.477 205,368 -0.05(-0.76%)
Oct 19, 2017 6.509 6.554 6.509 6.527 91,632 +0.02(+0.28%)
Oct 18, 2017 6.586 6.620 6.509 6.509 112,386 -0.05(-0.83%)
Oct 17, 2017 6.486 6.608 6.486 6.563 97,740 +0.06(+0.90%)
Oct 16, 2017 6.545 6.586 6.504 6.504 152,430 -0.03(-0.48%)
Oct 13, 2017 6.527 6.563 6.504 6.536 75,634 +0.02(+0.28%)
Oct 12, 2017 6.554 6.559 6.513 6.518 103,267 -0.04(-0.62%)
Oct 11, 2017 6.504 6.577 6.500 6.559 106,665 +0.05(+0.83%)
Oct 10, 2017 6.536 6.577 6.486 6.504 181,981 -0.02(-0.28%)
Oct 09, 2017 6.550 6.563 6.518 6.522 72,090 +0.01(+0.14%)
Oct 06, 2017 6.577 6.581 6.496 6.513 104,813 -0.08(-1.17%)
Oct 05, 2017 6.577 6.622 6.577 6.590 98,625 +0.03(+0.41%)
Oct 04, 2017 6.536 6.586 6.536 6.563 88,497 +0.03(+0.41%)
Oct 03, 2017 6.590 6.613 6.518 6.536 205,308 -0.06(-0.89%)
Oct 02, 2017 6.563 6.622 6.531 6.595 199,501 +0.03(+0.48%)
Sep 29, 2017 6.536 6.613 6.536 6.563 129,276 +0.03(+0.48%)
Sep 28, 2017 6.477 6.550 6.418 6.531 277,762 +0.04(+0.63%)
Sep 27, 2017 6.495 6.542 6.403 6.491 248,292 +0.00(+0.00%)
Sep 26, 2017 6.500 6.574 6.449 6.491 327,116 +0.02(+0.34%)
Sep 25, 2017 6.508 6.522 6.425 6.469 406,467 +0.00(+0.00%)
Sep 22, 2017 6.469 6.508 6.451 6.469 303,632 +0.02(+0.27%)
Sep 21, 2017 6.478 6.508 6.442 6.451 94,462 +0.00(+0.00%)
Sep 20, 2017 6.451 6.495 6.438 6.451 161,486 -0.00(-0.07%)
Sep 19, 2017 6.447 6.486 6.429 6.456 165,907 +0.04(+0.62%)
Sep 18, 2017 6.350 6.456 6.350 6.416 210,413 +0.07(+1.11%)
Sep 15, 2017 6.381 6.416 6.328 6.346 453,628 -0.02(-0.35%)
Sep 14, 2017 6.354 6.398 6.346 6.368 205,604 +0.01(+0.21%)
Sep 13, 2017 6.394 6.398 6.354 6.354 226,625 +0.00(+0.07%)
Sep 12, 2017 6.332 6.398 6.332 6.350 110,580 +0.00(+0.00%)
Sep 11, 2017 6.381 6.412 6.328 6.350 218,450 -0.01(-0.14%)
Sep 08, 2017 6.376 6.381 6.324 6.359 246,718 -0.03(-0.41%)
Sep 07, 2017 6.407 6.416 6.376 6.385 125,063 -0.01(-0.21%)
Sep 06, 2017 6.385 6.438 6.381 6.398 128,779 +0.00(+0.00%)
Sep 05, 2017 6.456 6.473 6.381 6.398 161,966 -0.07(-1.09%)
Sep 01, 2017 6.451 6.479 6.429 6.469 140,663 +0.04(+0.55%)
Aug 31, 2017 6.376 6.451 6.376 6.434 160,529 +0.05(+0.76%)
Aug 30, 2017 6.363 6.407 6.363 6.385 103,876 +0.02(+0.35%)
Aug 29, 2017 6.412 6.456 6.359 6.363 161,240 -0.07(-1.03%)
Aug 28, 2017 6.442 6.456 6.350 6.429 221,708 -0.01(-0.20%)
Aug 25, 2017 6.442 6.442 6.398 6.442 170,159 +0.01(+0.14%)
Aug 24, 2017 6.438 6.456 6.416 6.434 207,562 +0.02(+0.27%)
Aug 23, 2017 6.412 6.482 6.412 6.416 100,797 -0.01(-0.21%)
Aug 22, 2017 6.420 6.464 6.385 6.429 193,772 +0.01(+0.21%)
Aug 21, 2017 6.420 6.443 6.363 6.416 108,713 -0.01(-0.14%)
Aug 18, 2017 6.376 6.456 6.324 6.425 175,378 +0.05(+0.76%)
Aug 17, 2017 6.412 6.460 6.363 6.376 133,447 -0.05(-0.75%)
Aug 16, 2017 6.447 6.482 6.394 6.425 140,451 -0.02(-0.34%)
Aug 15, 2017 6.390 6.478 6.297 6.447 252,974 +0.07(+1.17%)
Aug 14, 2017 6.280 6.420 6.267 6.372 233,424 +0.11(+1.83%)
Aug 11, 2017 6.157 6.288 5.910 6.258 643,048 +0.07(+1.14%)
Aug 10, 2017 6.310 6.310 6.161 6.187 467,465 -0.11(-1.68%)
Aug 09, 2017 6.306 6.324 6.249 6.293 172,810 -0.02(-0.28%)
Aug 08, 2017 6.297 6.372 6.266 6.310 305,403 +0.01(+0.21%)
Aug 07, 2017 6.394 6.394 6.266 6.297 360,209 -0.09(-1.45%)
Aug 04, 2017 6.420 6.425 6.376 6.390 229,156 -0.02(-0.34%)
Aug 03, 2017 6.486 6.486 6.394 6.412 587,433 -0.04(-0.68%)
Aug 02, 2017 6.469 6.495 6.420 6.456 564,470 -0.08(-1.21%)
Aug 01, 2017 6.508 6.539 6.482 6.535 238,038 +0.01(+0.20%)
Jul 31, 2017 6.486 6.526 6.456 6.522 155,492 +0.04(+0.54%)
Jul 28, 2017 6.482 6.508 6.447 6.486 235,227 +0.01(+0.20%)
Jul 27, 2017 6.469 6.508 6.434 6.473 199,450 +0.01(+0.14%)
Jul 26, 2017 6.464 6.501 6.451 6.464 210,834 +0.01(+0.20%)
Jul 25, 2017 6.508 6.526 6.420 6.451 256,264 -0.07(-1.01%)
Jul 24, 2017 6.544 6.544 6.495 6.517 532,449 -0.03(-0.40%)
Jul 21, 2017 6.451 6.583 6.420 6.544 456,566 +0.11(+1.71%)
Jul 20, 2017 6.456 6.464 6.420 6.434 188,171 +0.00(+0.00%)
Jul 19, 2017 6.434 6.460 6.390 6.434 300,694 +0.01(+0.14%)
Jul 18, 2017 6.574 6.574 6.398 6.425 398,467 -0.15(-2.27%)
Jul 17, 2017 6.491 6.574 6.491 6.574 313,496 +0.08(+1.29%)
Jul 14, 2017 6.473 6.517 6.469 6.491 203,803 +0.03(+0.48%)
Jul 13, 2017 6.539 6.539 6.420 6.460 196,440 -0.08(-1.21%)
Jul 12, 2017 6.508 6.566 6.491 6.539 206,116 +0.04(+0.68%)
Jul 11, 2017 6.482 6.530 6.376 6.495 426,597 +0.01(+0.20%)
Jul 10, 2017 6.482 6.482 6.412 6.482 377,760 +0.02(+0.34%)
Jul 07, 2017 6.442 6.482 6.398 6.460 222,350 -0.03(-0.41%)
Jul 06, 2017 6.482 6.486 6.403 6.486 1,705,091 +0.00(+0.00%)
Jul 05, 2017 6.517 6.517 6.442 6.486 285,622 -0.02(-0.34%)
Jul 03, 2017 6.425 6.522 6.407 6.508 234,775 +0.06(+0.95%)
Jun 30, 2017 6.517 6.517 6.394 6.447 312,480 -0.05(-0.81%)
Jun 29, 2017 6.504 6.539 6.412 6.500 545,707 -0.04(-0.54%)
Jun 28, 2017 6.596 6.614 6.491 6.535 429,059 -0.06(-0.93%)
Jun 27, 2017 6.648 6.648 6.549 6.596 632,161 -0.05(-0.77%)
Jun 26, 2017 6.703 6.721 6.643 6.648 747,021 -0.06(-0.83%)
Jun 23, 2017 6.528 6.742 6.523 6.703 2,813,431 +0.18(+2.76%)
Jun 22, 2017 6.502 6.549 6.498 6.523 263,504 +0.02(+0.33%)
Jun 21, 2017 6.571 6.588 6.472 6.502 335,467 -0.06(-0.91%)
Jun 20, 2017 6.596 6.596 6.511 6.562 205,775 -0.01(-0.20%)
Jun 19, 2017 6.596 6.665 6.511 6.575 498,500 +0.00(+0.00%)
Jun 16, 2017 6.455 6.579 6.442 6.575 1,112,386 +0.13(+2.06%)
Jun 15, 2017 6.305 6.442 6.305 6.442 483,843 +0.08(+1.21%)
Jun 14, 2017 6.352 6.369 6.309 6.365 437,339 +0.05(+0.81%)
Jun 13, 2017 6.314 6.348 6.271 6.314 303,410 -0.01(-0.14%)
Jun 12, 2017 6.284 6.344 6.275 6.322 363,156 +0.04(+0.61%)
Jun 09, 2017 6.236 6.296 6.236 6.284 250,290 +0.03(+0.55%)
Jun 08, 2017 6.241 6.292 6.236 6.249 311,696 +0.01(+0.14%)
Jun 07, 2017 6.254 6.262 6.219 6.241 172,549 +0.01(+0.21%)
Jun 06, 2017 6.262 6.275 6.215 6.228 254,583 -0.03(-0.48%)
Jun 05, 2017 6.275 6.279 6.211 6.258 354,835 -0.01(-0.20%)
Jun 02, 2017 6.254 6.275 6.215 6.271 456,866 +0.03(+0.55%)
Jun 01, 2017 6.159 6.241 6.121 6.236 412,181 +0.07(+1.18%)
May 31, 2017 6.207 6.207 6.082 6.164 427,135 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.202 499,023 -0.03(-0.41%)
May 26, 2017 6.236 6.241 6.172 6.228 300,819 +0.02(+0.28%)
May 25, 2017 6.228 6.236 6.172 6.211 390,033 +0.00(+0.00%)
May 24, 2017 6.211 6.236 6.189 6.211 701,706 +0.00(+0.00%)
May 23, 2017 6.202 6.211 6.155 6.211 312,195 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,676 +0.06(+0.91%)
May 19, 2017 6.125 6.194 6.057 6.125 864,788 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,050 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.069 6.172 764,115 +0.11(+1.77%)
May 16, 2017 6.125 6.189 5.975 6.065 1,066,193 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.125 6.164 475,315 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.159 632,983 -0.02(-0.28%)
May 11, 2017 6.189 6.211 6.134 6.177 929,086 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.082 6.211 4,061,801 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.531 6.562 115,459 -0.12(-1.86%)
May 08, 2017 6.592 6.703 6.566 6.686 196,138 +0.12(+1.83%)
May 05, 2017 6.404 6.566 6.366 6.566 150,587 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,552 -0.10(-1.57%)
May 03, 2017 6.296 6.541 6.296 6.528 176,935 +0.04(+0.66%)
May 02, 2017 6.536 6.536 6.436 6.485 98,101 -0.02(-0.26%)
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.