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 29, 2022 6.824 6.881 6.648 6.732 199,130 -0.13(-1.90%)
Apr 28, 2022 6.824 6.878 6.743 6.862 229,403 +0.08(+1.13%)
Apr 27, 2022 6.786 6.854 6.770 6.786 155,214 +0.01(+0.11%)
Apr 26, 2022 6.930 6.930 6.740 6.778 202,149 -0.11(-1.65%)
Apr 25, 2022 6.846 6.892 6.672 6.892 213,182 +0.11(+1.68%)
Apr 22, 2022 6.839 6.876 6.672 6.778 202,991 -0.04(-0.56%)
Apr 21, 2022 6.869 6.941 6.795 6.816 217,212 +0.03(+0.45%)
Apr 20, 2022 6.649 6.823 6.528 6.786 316,948 +0.16(+2.40%)
Apr 19, 2022 7.195 7.233 6.596 6.626 718,184 -0.55(-7.61%)
Apr 18, 2022 7.187 7.248 7.005 7.172 1,046,503 +0.07(+0.96%)
Apr 14, 2022 7.112 7.149 7.074 7.104 186,569 +0.03(+0.43%)
Apr 13, 2022 7.119 7.119 7.028 7.074 125,975 +0.04(+0.54%)
Apr 12, 2022 7.013 7.081 7.005 7.036 109,038 +0.01(+0.11%)
Apr 11, 2022 7.104 7.157 7.013 7.028 106,541 -0.10(-1.38%)
Apr 08, 2022 7.149 7.172 7.089 7.127 79,312 +0.01(+0.11%)
Apr 07, 2022 7.180 7.180 7.058 7.119 127,716 -0.06(-0.84%)
Apr 06, 2022 7.165 7.233 7.096 7.180 123,866 +0.01(+0.11%)
Apr 05, 2022 7.347 7.403 7.165 7.172 129,419 -0.17(-2.27%)
Apr 04, 2022 7.347 7.369 7.187 7.339 208,364 -0.02(-0.31%)
Apr 01, 2022 7.529 7.597 7.331 7.362 310,816 -0.29(-3.77%)
Mar 31, 2022 7.657 7.688 7.582 7.650 141,828 +0.04(+0.50%)
Mar 30, 2022 7.771 7.771 7.551 7.612 281,643 -0.16(-2.05%)
Mar 29, 2022 7.696 7.786 7.696 7.771 164,524 +0.11(+1.37%)
Mar 28, 2022 7.644 7.674 7.553 7.666 196,379 +0.10(+1.29%)
Mar 25, 2022 7.606 7.632 7.516 7.568 152,023 +0.00(+0.00%)
Mar 24, 2022 7.538 7.598 7.471 7.568 202,801 +0.08(+1.00%)
Mar 23, 2022 7.508 7.516 7.418 7.493 170,912 +0.08(+1.01%)
Mar 22, 2022 7.388 7.432 7.358 7.418 106,586 +0.10(+1.33%)
Mar 21, 2022 7.403 7.441 7.276 7.321 159,653 -0.06(-0.81%)
Mar 18, 2022 7.358 7.381 7.216 7.381 193,554 +0.14(+1.97%)
Mar 17, 2022 7.148 7.268 7.140 7.238 143,272 +0.10(+1.37%)
Mar 16, 2022 7.118 7.155 7.058 7.140 150,821 +0.11(+1.60%)
Mar 15, 2022 7.155 7.223 7.028 7.028 148,846 -0.13(-1.78%)
Mar 14, 2022 7.216 7.283 7.140 7.155 147,773 -0.11(-1.55%)
Mar 11, 2022 7.321 7.360 7.238 7.268 141,121 -0.03(-0.41%)
Mar 10, 2022 7.170 7.313 7.170 7.298 96,142 +0.02(+0.21%)
Mar 09, 2022 7.238 7.396 7.238 7.283 132,268 +0.15(+2.11%)
Mar 08, 2022 7.133 7.170 6.908 7.133 275,470 -0.08(-1.04%)
Mar 07, 2022 7.231 7.291 7.148 7.208 226,673 -0.10(-1.34%)
Mar 04, 2022 7.358 7.366 7.231 7.306 171,921 -0.09(-1.22%)
Mar 03, 2022 7.343 7.396 7.283 7.396 123,972 +0.11(+1.44%)
Mar 02, 2022 7.133 7.343 7.133 7.291 147,214 +0.09(+1.25%)
Mar 01, 2022 7.261 7.261 7.058 7.201 166,727 -0.04(-0.52%)
Feb 28, 2022 7.276 7.331 7.186 7.238 174,642 -0.08(-1.13%)
Feb 25, 2022 7.216 7.366 7.253 7.321 265,967 +0.16(+2.20%)
Feb 24, 2022 6.687 7.215 6.617 7.163 286,221 +0.03(+0.42%)
Feb 23, 2022 7.356 7.423 7.104 7.133 223,569 -0.16(-2.14%)
Feb 22, 2022 7.430 7.430 7.252 7.289 269,282 -0.17(-2.29%)
Feb 18, 2022 7.460 0 -0.09(-1.18%)
Feb 17, 2022 7.594 7.641 7.505 7.549 139,584 -0.05(-0.68%)
Feb 16, 2022 7.601 7.615 7.546 7.601 95,617 +0.04(+0.59%)
Feb 15, 2022 7.587 7.607 7.529 7.557 147,152 -0.01(-0.10%)
Feb 14, 2022 7.542 7.609 7.520 7.564 132,928 -0.06(-0.78%)
Feb 11, 2022 7.653 7.705 7.572 7.624 189,493 -0.02(-0.29%)
Feb 10, 2022 7.691 7.795 7.594 7.646 250,237 -0.03(-0.39%)
Feb 09, 2022 7.743 7.802 7.668 7.676 119,019 -0.01(-0.19%)
Feb 08, 2022 7.653 7.765 7.653 7.691 217,963 +0.04(+0.58%)
Feb 07, 2022 7.668 7.691 7.619 7.646 112,275 +0.02(+0.29%)
Feb 04, 2022 7.616 7.661 7.520 7.624 122,397 +0.00(+0.00%)
Feb 03, 2022 7.735 7.601 7.624 201,933 -0.11(-1.44%)
Feb 02, 2022 7.780 7.795 7.691 7.735 121,000 -0.03(-0.38%)
Feb 01, 2022 7.787 7.824 7.691 7.765 249,255 -0.07(-0.85%)
Jan 31, 2022 7.691 7.854 7.832 173,753 +0.16(+2.03%)
Jan 28, 2022 7.705 7.705 7.497 7.676 200,530 +0.01(+0.10%)
Jan 27, 2022 7.698 7.917 7.631 7.668 200,731 -0.02(-0.29%)
Jan 26, 2022 7.823 7.904 7.668 7.690 147,583 -0.04(-0.48%)
Jan 25, 2022 7.595 7.771 7.506 7.727 250,755 +0.12(+1.55%)
Jan 24, 2022 7.587 7.654 7.287 7.609 369,997 -0.05(-0.67%)
Jan 21, 2022 7.639 7.742 7.602 7.661 317,376 -0.08(-1.05%)
Jan 20, 2022 7.896 7.896 7.720 7.742 144,929 -0.10(-1.22%)
Jan 19, 2022 7.963 7.963 7.815 7.838 226,415 -0.09(-1.11%)
Jan 18, 2022 7.977 7.985 7.874 7.926 254,710 -0.04(-0.55%)
Jan 14, 2022 7.970 0 -0.12(-1.46%)
Jan 13, 2022 8.080 8.147 8.066 8.088 136,274 +0.06(+0.73%)
Jan 12, 2022 8.051 8.102 7.970 8.029 129,760 -0.04(-0.46%)
Jan 11, 2022 7.977 8.080 7.926 8.066 123,845 +0.10(+1.29%)
Jan 10, 2022 7.970 7.999 7.882 7.963 117,548 -0.01(-0.09%)
Jan 07, 2022 7.882 7.970 7.860 7.970 92,341 +0.09(+1.12%)
Jan 06, 2022 7.882 7.926 7.801 7.882 113,567 +0.04(+0.47%)
Jan 05, 2022 7.838 7.992 7.808 7.845 216,576 +0.00(+0.00%)
Jan 04, 2022 7.882 7.948 7.845 7.845 133,694 -0.01(-0.19%)
Jan 03, 2022 7.661 7.882 7.661 7.860 262,751 +0.21(+2.79%)
Dec 31, 2021 7.654 7.786 7.617 7.646 572,244 -0.15(-1.89%)
Dec 30, 2021 7.860 7.908 7.764 7.793 267,071 -0.11(-1.40%)
Dec 29, 2021 7.911 7.926 7.838 7.904 149,250 -0.01(-0.09%)
Dec 28, 2021 7.853 7.969 7.853 7.911 195,548 +0.06(+0.74%)
Dec 27, 2021 7.904 7.911 7.743 7.853 327,381 -0.04(-0.46%)
Dec 23, 2021 7.692 7.961 7.692 7.889 391,301 +0.20(+2.56%)
Dec 22, 2021 7.598 7.765 7.590 7.692 213,898 +0.09(+1.25%)
Dec 21, 2021 7.488 7.685 7.474 7.598 296,012 +0.17(+2.26%)
Dec 20, 2021 7.379 7.487 7.153 7.430 342,659 +0.04(+0.49%)
Dec 17, 2021 7.627 7.627 7.372 7.393 1,395,949 -0.21(-2.78%)
Dec 16, 2021 7.685 7.729 7.590 7.605 444,117 -0.01(-0.10%)
Dec 15, 2021 7.583 7.678 7.481 7.612 393,210 +0.01(+0.19%)
Dec 14, 2021 7.510 7.707 7.510 7.598 451,291 -0.01(-0.10%)
Dec 13, 2021 8.072 8.086 7.437 7.605 985,012 -0.47(-5.78%)
Dec 10, 2021 8.174 8.195 8.042 8.072 153,849 -0.09(-1.16%)
Dec 09, 2021 8.261 8.261 8.101 8.166 203,553 -0.09(-1.15%)
Dec 08, 2021 8.101 8.298 8.028 8.261 287,382 +0.22(+2.72%)
Dec 07, 2021 7.889 8.101 7.875 8.042 301,228 +0.12(+1.57%)
Dec 06, 2021 7.663 7.933 7.649 7.918 343,555 +0.26(+3.33%)
Dec 03, 2021 7.780 7.787 7.627 7.663 319,950 -0.12(-1.59%)
Dec 02, 2021 7.765 7.831 7.619 7.787 314,761 +0.07(+0.95%)
Dec 01, 2021 7.933 7.977 7.692 7.714 387,611 -0.09(-1.12%)
Nov 30, 2021 8.093 8.144 7.751 7.802 655,125 -0.35(-4.29%)
Nov 29, 2021 8.312 8.370 8.079 8.152 331,559 -0.08(-0.97%)
Nov 26, 2021 8.239 8.275 8.030 8.232 297,079 -0.04(-0.52%)
Nov 24, 2021 8.268 8.311 8.239 8.275 211,744 +0.01(+0.18%)
Nov 23, 2021 8.376 8.376 8.189 8.261 270,909 -0.09(-1.12%)
Nov 22, 2021 8.492 8.492 8.348 8.355 299,675 -0.12(-1.45%)
Nov 19, 2021 8.492 8.499 8.442 8.478 119,470 -0.08(-0.93%)
Nov 18, 2021 8.593 8.557 8.485 8.557 278,461 -0.01(-0.17%)
Nov 17, 2021 8.557 8.572 8.499 8.572 166,720 -0.01(-0.08%)
Nov 16, 2021 8.564 8.608 8.528 8.579 154,592 +0.01(+0.08%)
Nov 15, 2021 8.572 8.673 8.543 8.572 144,579 -0.01(-0.17%)
Nov 12, 2021 8.593 8.629 8.550 8.586 137,767 -0.03(-0.34%)
Nov 11, 2021 8.622 8.658 8.593 8.615 146,684 -0.02(-0.25%)
Nov 10, 2021 8.601 8.637 170,007 +0.03(+0.34%)
Nov 09, 2021 8.673 8.680 8.601 8.608 194,899 +0.01(+0.08%)
Nov 08, 2021 8.673 8.709 8.593 8.601 447,812 -0.13(-1.49%)
Nov 05, 2021 8.760 8.817 8.731 8.731 246,293 +0.04(+0.50%)
Nov 04, 2021 8.745 8.818 8.666 8.687 404,155 -0.07(-0.83%)
Nov 03, 2021 8.745 8.832 8.686 8.760 430,675 -0.09(-0.98%)
Nov 02, 2021 8.875 8.875 8.752 8.846 374,904 +0.04(+0.41%)
Nov 01, 2021 8.803 8.890 8.767 8.810 193,137 +0.04(+0.41%)
Oct 29, 2021 8.788 8.810 8.716 8.774 231,340 -0.02(-0.25%)
Oct 28, 2021 8.839 8.861 8.680 8.796 255,867 -0.04(-0.41%)
Oct 27, 2021 8.832 8.860 8.782 8.832 183,869 +0.02(+0.24%)
Oct 26, 2021 8.889 8.810 8.810 350,716 -0.05(-0.57%)
Oct 25, 2021 8.839 8.918 8.817 8.860 368,008 +0.02(+0.24%)
Oct 22, 2021 8.825 8.839 8.767 8.839 174,174 +0.01(+0.16%)
Oct 21, 2021 8.839 8.907 8.782 8.825 408,515 +0.01(+0.08%)
Oct 20, 2021 8.782 8.882 8.760 8.817 464,805 +0.05(+0.57%)
Oct 19, 2021 8.782 8.875 8.717 8.767 607,923 +0.09(+0.99%)
Oct 18, 2021 8.710 8.767 8.567 8.681 905,180 +0.22(+2.54%)
Oct 15, 2021 8.516 8.553 8.466 8.466 131,880 -0.02(-0.25%)
Oct 14, 2021 8.488 8.509 8.459 8.488 81,112 +0.04(+0.51%)
Oct 13, 2021 8.466 8.488 8.351 8.445 178,670 -0.02(-0.25%)
Oct 12, 2021 8.466 8.573 8.402 8.466 244,021 +0.09(+1.11%)
Oct 11, 2021 8.395 8.502 8.373 8.373 152,333 -0.01(-0.17%)
Oct 08, 2021 8.179 8.421 8.179 8.387 188,987 +0.26(+3.17%)
Oct 07, 2021 8.201 8.244 8.129 8.129 67,394 -0.06(-0.70%)
Oct 06, 2021 8.151 8.201 8.072 8.187 54,372 +0.01(+0.09%)
Oct 05, 2021 8.165 8.245 8.144 8.179 82,666 +0.04(+0.44%)
Oct 04, 2021 8.065 8.208 8.065 8.144 114,886 +0.11(+1.34%)
Oct 01, 2021 8.015 8.123 7.979 8.036 91,894 +0.04(+0.45%)
Sep 30, 2021 8.065 8.128 8.000 8.000 126,391 -0.05(-0.62%)
Sep 29, 2021 8.036 8.129 7.886 8.050 188,955 -0.06(-0.71%)
Sep 28, 2021 8.240 8.247 8.094 8.108 223,036 -0.12(-1.44%)
Sep 27, 2021 8.199 8.289 8.178 8.226 151,493 +0.00(+0.00%)
Sep 24, 2021 8.206 8.352 8.206 8.226 195,895 +0.03(+0.43%)
Sep 23, 2021 8.226 8.226 8.164 8.192 150,104 +0.06(+0.77%)
Sep 22, 2021 8.136 8.206 8.087 8.129 170,035 +0.04(+0.52%)
Sep 21, 2021 8.024 8.129 7.978 8.087 116,912 +0.14(+1.76%)
Sep 20, 2021 7.919 8.017 7.919 7.947 190,134 -0.08(-0.96%)
Sep 17, 2021 8.017 8.115 7.982 8.024 393,576 +0.05(+0.61%)
Sep 16, 2021 7.982 8.055 7.926 7.975 147,787 +0.01(+0.18%)
Sep 15, 2021 7.926 7.961 7.884 7.961 140,995 +0.07(+0.88%)
Sep 14, 2021 8.031 8.031 7.863 7.891 103,963 -0.03(-0.44%)
Sep 13, 2021 7.891 7.933 7.842 7.926 112,493 +0.03(+0.44%)
Sep 10, 2021 7.919 7.919 7.822 7.891 75,514 -0.01(-0.09%)
Sep 09, 2021 7.891 7.989 7.891 7.898 91,761 -0.01(-0.18%)
Sep 08, 2021 7.961 7.989 7.891 7.912 96,577 -0.05(-0.61%)
Sep 07, 2021 8.003 8.031 7.947 7.961 87,630 -0.02(-0.26%)
Sep 03, 2021 8.038 8.038 7.975 7.982 79,054 -0.04(-0.52%)
Sep 02, 2021 8.094 8.094 8.010 8.024 161,983 -0.08(-0.95%)
Sep 01, 2021 8.017 8.136 7.996 8.101 179,184 +0.06(+0.78%)
Aug 31, 2021 7.968 8.080 7.968 8.038 128,351 +0.07(+0.88%)
Aug 30, 2021 7.975 8.017 7.912 7.968 162,738 -0.01(-0.17%)
Aug 27, 2021 7.961 8.031 7.905 7.982 115,512 +0.06(+0.70%)
Aug 26, 2021 7.975 7.989 7.926 7.926 110,500 -0.02(-0.26%)
Aug 25, 2021 7.898 7.975 7.877 7.947 121,607 +0.04(+0.53%)
Aug 24, 2021 7.821 7.961 7.812 7.905 223,304 +0.10(+1.34%)
Aug 23, 2021 7.752 7.811 7.752 7.800 105,320 +0.08(+0.99%)
Aug 20, 2021 7.661 7.780 7.659 7.724 138,790 +0.03(+0.36%)
Aug 19, 2021 7.710 7.752 7.633 7.696 283,392 -0.06(-0.72%)
Aug 18, 2021 7.863 7.926 7.738 7.752 311,990 -0.12(-1.51%)
Aug 17, 2021 7.919 7.919 7.780 7.870 178,611 -0.04(-0.53%)
Aug 16, 2021 7.975 7.982 7.823 7.912 117,564 -0.04(-0.53%)
Aug 13, 2021 7.940 7.982 7.912 7.954 122,289 +0.02(+0.26%)
Aug 12, 2021 7.891 7.947 7.842 7.933 111,930 +0.07(+0.89%)
Aug 11, 2021 7.745 7.919 7.703 7.863 246,046 +0.13(+1.62%)
Aug 10, 2021 7.696 7.773 7.689 7.738 425,798 +0.03(+0.36%)
Aug 09, 2021 7.814 7.814 7.675 7.710 337,414 -0.08(-1.08%)
Aug 06, 2021 7.793 7.800 7.703 7.793 149,668 +0.08(+1.00%)
Aug 05, 2021 7.696 7.800 7.696 7.717 113,010 +0.01(+0.18%)
Aug 04, 2021 7.703 7.738 7.647 7.703 224,364 -0.01(-0.18%)
Aug 03, 2021 7.793 7.835 7.584 7.717 330,809 -0.12(-1.52%)
Aug 02, 2021 7.780 7.926 7.773 7.835 118,261 +0.06(+0.81%)
Jul 30, 2021 7.835 7.895 7.731 7.773 112,416 -0.06(-0.80%)
Jul 29, 2021 7.821 7.926 7.797 7.835 165,504 +0.04(+0.54%)
Jul 28, 2021 7.787 7.856 7.696 7.793 144,084 +0.05(+0.63%)
Jul 27, 2021 7.800 7.856 7.690 7.745 137,371 -0.08(-0.98%)
Jul 26, 2021 7.752 7.877 7.752 7.821 147,426 +0.10(+1.36%)
Jul 23, 2021 7.766 7.783 7.661 7.717 143,104 -0.02(-0.27%)
Jul 22, 2021 7.926 7.926 7.734 7.738 219,780 -0.17(-2.12%)
Jul 21, 2021 7.877 8.045 7.843 7.905 250,892 +0.09(+1.16%)
Jul 20, 2021 7.647 7.821 7.612 7.814 435,159 +0.17(+2.29%)
Jul 19, 2021 7.612 7.647 7.479 7.640 450,276 -0.05(-0.64%)
Jul 16, 2021 7.710 7.766 7.612 7.689 458,490 +0.01(+0.18%)
Jul 15, 2021 7.668 7.703 7.598 7.675 433,853 +0.01(+0.18%)
Jul 14, 2021 7.821 7.918 7.640 7.661 513,379 -0.14(-1.79%)
Jul 13, 2021 8.010 8.010 7.759 7.800 628,073 -0.24(-3.04%)
Jul 12, 2021 8.045 8.108 7.954 8.045 246,734 -0.04(-0.52%)
Jul 09, 2021 7.814 8.115 7.807 8.087 396,848 +0.36(+4.61%)
Jul 08, 2021 7.835 7.849 7.647 7.731 477,782 -0.14(-1.77%)
Jul 07, 2021 8.045 8.066 7.835 7.870 551,938 -0.17(-2.17%)
Jul 06, 2021 8.178 8.185 7.982 8.045 479,031 -0.13(-1.62%)
Jul 02, 2021 8.317 8.317 8.164 8.178 241,463 -0.10(-1.18%)
Jul 01, 2021 8.219 8.303 8.213 8.275 315,550 +0.06(+0.68%)
Jun 30, 2021 8.226 8.258 8.108 8.219 509,717 -0.06(-0.68%)
Jun 29, 2021 8.317 8.338 8.143 8.275 628,058 +0.02(+0.25%)
Jun 28, 2021 8.513 8.561 8.131 8.254 1,150,010 -0.26(-3.04%)
Jun 25, 2021 8.602 8.622 8.493 8.513 2,226,763 -0.08(-0.95%)
Jun 24, 2021 8.595 8.636 8.520 8.595 367,859 +0.04(+0.48%)
Jun 23, 2021 8.527 8.649 8.452 8.554 547,164 +0.06(+0.72%)
Jun 22, 2021 8.636 8.690 8.397 8.493 939,460 -0.21(-2.43%)
Jun 21, 2021 8.738 8.779 8.663 8.704 353,524 -0.01(-0.08%)
Jun 18, 2021 8.779 8.908 8.683 8.711 654,985 -0.10(-1.16%)
Jun 17, 2021 8.758 8.888 8.588 8.813 677,250 +0.02(+0.23%)
Jun 16, 2021 8.792 8.881 8.752 8.792 672,995 +0.08(+0.94%)
Jun 15, 2021 8.867 8.983 8.711 8.711 3,021,828 -0.67(-7.12%)
Jun 14, 2021 9.276 9.480 9.249 9.378 332,989 +0.20(+2.15%)
Jun 11, 2021 9.133 9.194 9.004 9.181 231,518 +0.04(+0.45%)
Jun 10, 2021 8.799 9.249 8.786 9.140 560,430 +0.38(+4.35%)
Jun 09, 2021 8.724 8.806 8.718 8.758 77,163 +0.03(+0.39%)
Jun 08, 2021 8.752 8.786 8.677 8.724 107,751 +0.01(+0.16%)
Jun 07, 2021 8.629 8.718 8.582 8.711 72,234 +0.12(+1.35%)
Jun 04, 2021 8.547 8.615 8.520 8.595 72,854 +0.06(+0.72%)
Jun 03, 2021 8.500 8.542 8.479 8.534 58,755 -0.01(-0.08%)
Jun 02, 2021 8.486 8.554 8.479 8.540 114,118 +0.05(+0.64%)
Jun 01, 2021 8.397 8.486 8.357 8.486 86,815 +0.13(+1.55%)
May 28, 2021 8.411 8.411 8.329 8.357 63,123 -0.03(-0.41%)
May 27, 2021 8.411 8.411 8.350 8.391 62,808 +0.00(+0.00%)
May 26, 2021 8.377 8.418 8.377 8.391 45,066 +0.01(+0.16%)
May 25, 2021 8.418 8.466 8.377 8.377 99,325 -0.05(-0.57%)
May 24, 2021 8.384 8.445 8.370 8.425 59,996 +0.04(+0.49%)
May 21, 2021 8.472 8.472 8.357 8.384 107,430 -0.02(-0.24%)
May 20, 2021 8.343 8.476 8.254 8.404 124,732 +0.07(+0.82%)
May 19, 2021 8.268 8.343 8.207 8.336 107,537 +0.06(+0.74%)
May 18, 2021 8.268 8.329 8.241 8.275 45,701 +0.01(+0.16%)
May 17, 2021 8.132 8.275 8.132 8.261 59,445 +0.08(+1.00%)
May 14, 2021 7.982 8.251 7.955 8.179 137,664 +0.22(+2.83%)
May 13, 2021 7.778 7.982 7.778 7.955 87,064 +0.15(+1.92%)
May 12, 2021 8.132 8.156 7.784 7.805 201,846 -0.33(-4.10%)
May 11, 2021 8.220 8.220 8.118 8.139 115,323 -0.05(-0.58%)
May 10, 2021 8.248 8.337 8.179 8.186 130,183 -0.07(-0.83%)
May 07, 2021 8.234 8.322 8.234 8.254 56,582 -0.01(-0.08%)
May 06, 2021 8.227 8.275 8.179 8.261 81,237 +0.01(+0.08%)
May 05, 2021 8.234 8.282 8.173 8.254 147,833 +0.03(+0.33%)
May 04, 2021 8.615 8.615 8.214 8.227 250,118 -0.39(-4.51%)
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.