Financial News

Ellington Credit Company (NY: EARN )

7.000 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.156 8.220 8.091 8.091 124,970 -0.05(-0.62%)
Sep 29, 2021 8.127 8.222 7.975 8.142 186,830 -0.06(-0.71%)
Sep 28, 2021 8.334 8.341 8.186 8.200 220,527 -0.12(-1.44%)
Sep 27, 2021 8.292 8.383 8.271 8.320 149,788 +0.00(+0.00%)
Sep 24, 2021 8.299 8.447 8.299 8.320 193,691 +0.04(+0.43%)
Sep 23, 2021 8.320 8.320 8.257 8.285 148,415 +0.06(+0.77%)
Sep 22, 2021 8.228 8.299 8.179 8.221 168,122 +0.04(+0.52%)
Sep 21, 2021 8.115 8.221 8.069 8.179 115,597 +0.14(+1.76%)
Sep 20, 2021 8.009 8.108 8.009 8.038 187,995 -0.08(-0.96%)
Sep 17, 2021 8.108 8.207 8.073 8.115 389,148 +0.05(+0.61%)
Sep 16, 2021 8.073 8.147 8.016 8.066 146,124 +0.01(+0.18%)
Sep 15, 2021 8.016 8.052 7.974 8.052 139,409 +0.07(+0.88%)
Sep 14, 2021 8.122 8.122 7.953 7.981 102,793 -0.04(-0.44%)
Sep 13, 2021 7.981 8.023 7.932 8.016 111,228 +0.04(+0.44%)
Sep 10, 2021 8.009 8.009 7.910 7.981 74,665 -0.01(-0.09%)
Sep 09, 2021 7.981 8.080 7.981 7.988 90,729 -0.01(-0.18%)
Sep 08, 2021 8.052 8.080 7.981 8.002 95,490 -0.05(-0.61%)
Sep 07, 2021 8.094 8.122 8.038 8.052 86,644 -0.02(-0.26%)
Sep 03, 2021 8.129 8.129 8.066 8.073 78,165 -0.04(-0.52%)
Sep 02, 2021 8.186 8.186 8.101 8.115 160,161 -0.08(-0.95%)
Sep 01, 2021 8.108 8.228 8.087 8.193 177,168 +0.06(+0.78%)
Aug 31, 2021 8.059 8.172 8.059 8.129 126,907 +0.07(+0.88%)
Aug 30, 2021 8.066 8.108 8.002 8.059 160,907 -0.01(-0.18%)
Aug 27, 2021 8.052 8.122 7.995 8.073 114,212 +0.06(+0.70%)
Aug 26, 2021 8.066 8.080 8.016 8.016 109,257 -0.02(-0.26%)
Aug 25, 2021 7.988 8.066 7.967 8.038 120,240 +0.04(+0.53%)
Aug 24, 2021 7.910 8.052 7.901 7.995 220,792 +0.11(+1.34%)
Aug 23, 2021 7.840 7.900 7.840 7.889 104,136 +0.08(+0.99%)
Aug 20, 2021 7.748 7.868 7.746 7.812 137,228 +0.03(+0.36%)
Aug 19, 2021 7.797 7.840 7.720 7.783 280,204 -0.06(-0.72%)
Aug 18, 2021 7.953 8.016 7.826 7.840 308,480 -0.12(-1.51%)
Aug 17, 2021 8.009 8.009 7.868 7.960 176,602 -0.04(-0.53%)
Aug 16, 2021 8.066 8.073 7.912 8.002 116,241 -0.04(-0.53%)
Aug 13, 2021 8.030 8.073 8.002 8.045 120,913 +0.02(+0.26%)
Aug 12, 2021 7.981 8.038 7.932 8.023 110,671 +0.07(+0.89%)
Aug 11, 2021 7.833 8.009 7.790 7.953 243,279 +0.13(+1.62%)
Aug 10, 2021 7.783 7.861 7.776 7.826 421,008 +0.03(+0.36%)
Aug 09, 2021 7.903 7.903 7.762 7.797 333,619 -0.08(-1.08%)
Aug 06, 2021 7.882 7.889 7.790 7.882 147,985 +0.08(+1.00%)
Aug 05, 2021 7.783 7.889 7.783 7.804 111,739 +0.01(+0.18%)
Aug 04, 2021 7.790 7.826 7.734 7.790 221,840 -0.01(-0.18%)
Aug 03, 2021 7.882 7.925 7.670 7.804 327,087 -0.12(-1.52%)
Aug 02, 2021 7.868 8.016 7.861 7.925 116,931 +0.06(+0.81%)
Jul 30, 2021 7.925 7.985 7.819 7.861 111,151 -0.06(-0.80%)
Jul 29, 2021 7.910 8.016 7.886 7.925 163,643 +0.04(+0.54%)
Jul 28, 2021 7.875 7.946 7.783 7.882 142,463 +0.05(+0.63%)
Jul 27, 2021 7.889 7.946 7.778 7.833 135,825 -0.08(-0.98%)
Jul 26, 2021 7.840 7.967 7.840 7.910 145,767 +0.11(+1.36%)
Jul 23, 2021 7.854 7.871 7.748 7.804 141,494 -0.02(-0.27%)
Jul 22, 2021 8.016 8.016 7.822 7.826 217,308 -0.17(-2.12%)
Jul 21, 2021 7.967 8.136 7.932 7.995 248,070 +0.09(+1.16%)
Jul 20, 2021 7.734 7.910 7.699 7.903 430,263 +0.18(+2.29%)
Jul 19, 2021 7.699 7.734 7.564 7.727 445,211 -0.05(-0.64%)
Jul 16, 2021 7.797 7.854 7.699 7.776 453,332 +0.01(+0.18%)
Jul 15, 2021 7.755 7.790 7.684 7.762 428,972 +0.01(+0.18%)
Jul 14, 2021 7.910 8.009 7.727 7.748 507,605 -0.14(-1.79%)
Jul 13, 2021 8.101 8.101 7.847 7.889 621,007 -0.25(-3.04%)
Jul 12, 2021 8.136 8.200 8.045 8.136 243,958 -0.04(-0.52%)
Jul 09, 2021 7.903 8.207 7.896 8.179 392,384 +0.36(+4.61%)
Jul 08, 2021 7.925 7.939 7.734 7.819 472,408 -0.14(-1.77%)
Jul 07, 2021 8.136 8.158 7.925 7.960 545,729 -0.18(-2.17%)
Jul 06, 2021 8.271 8.278 8.073 8.136 473,642 -0.13(-1.62%)
Jul 02, 2021 8.412 8.412 8.257 8.271 238,747 -0.10(-1.18%)
Jul 01, 2021 8.313 8.398 8.306 8.370 312,000 +0.06(+0.68%)
Jun 30, 2021 8.320 8.352 8.200 8.313 503,983 -0.06(-0.68%)
Jun 29, 2021 8.412 8.433 8.235 8.370 620,993 +0.02(+0.25%)
Jun 28, 2021 8.610 8.658 8.224 8.348 1,137,073 -0.26(-3.04%)
Jun 25, 2021 8.700 8.720 8.589 8.610 2,201,714 -0.08(-0.95%)
Jun 24, 2021 8.693 8.734 8.617 8.693 363,721 +0.04(+0.48%)
Jun 23, 2021 8.624 8.748 8.548 8.651 541,009 +0.06(+0.72%)
Jun 22, 2021 8.734 8.789 8.493 8.589 928,892 -0.21(-2.43%)
Jun 21, 2021 8.837 8.879 8.762 8.803 349,547 -0.01(-0.08%)
Jun 18, 2021 8.879 9.010 8.782 8.810 647,617 -0.10(-1.16%)
Jun 17, 2021 8.858 8.989 8.686 8.913 669,632 +0.02(+0.23%)
Jun 16, 2021 8.892 8.982 8.851 8.892 665,424 +0.08(+0.94%)
Jun 15, 2021 8.968 9.085 8.810 8.810 2,987,835 -0.68(-7.12%)
Jun 14, 2021 9.382 9.588 9.354 9.485 329,244 +0.20(+2.15%)
Jun 11, 2021 9.237 9.299 9.106 9.285 228,913 +0.04(+0.45%)
Jun 10, 2021 8.899 9.354 8.886 9.244 554,126 +0.39(+4.35%)
Jun 09, 2021 8.824 8.906 8.817 8.858 76,295 +0.03(+0.39%)
Jun 08, 2021 8.851 8.886 8.775 8.824 106,539 +0.01(+0.16%)
Jun 07, 2021 8.727 8.817 8.680 8.810 71,422 +0.12(+1.35%)
Jun 04, 2021 8.645 8.713 8.617 8.693 72,034 +0.06(+0.72%)
Jun 03, 2021 8.596 8.639 8.576 8.631 58,094 -0.01(-0.08%)
Jun 02, 2021 8.583 8.651 8.576 8.638 112,834 +0.06(+0.64%)
Jun 01, 2021 8.493 8.583 8.452 8.583 85,838 +0.13(+1.55%)
May 28, 2021 8.507 8.507 8.424 8.452 62,413 -0.03(-0.41%)
May 27, 2021 8.507 8.507 8.445 8.486 62,101 +0.00(+0.00%)
May 26, 2021 8.472 8.514 8.472 8.486 44,559 +0.01(+0.16%)
May 25, 2021 8.514 8.562 8.472 8.472 98,207 -0.05(-0.57%)
May 24, 2021 8.479 8.541 8.465 8.521 59,321 +0.04(+0.49%)
May 21, 2021 8.569 8.569 8.452 8.479 106,221 -0.02(-0.24%)
May 20, 2021 8.438 8.572 8.348 8.500 123,329 +0.07(+0.82%)
May 19, 2021 8.362 8.438 8.300 8.431 106,327 +0.06(+0.74%)
May 18, 2021 8.362 8.424 8.335 8.369 45,186 +0.01(+0.16%)
May 17, 2021 8.224 8.369 8.224 8.355 58,777 +0.08(+1.00%)
May 14, 2021 8.073 8.345 8.045 8.273 136,115 +0.23(+2.83%)
May 13, 2021 7.866 8.073 7.866 8.045 86,085 +0.15(+1.92%)
May 12, 2021 8.224 8.248 7.873 7.894 199,576 -0.34(-4.10%)
May 11, 2021 8.314 8.314 8.211 8.231 114,026 -0.05(-0.58%)
May 10, 2021 8.341 8.432 8.273 8.279 128,718 -0.07(-0.83%)
May 07, 2021 8.328 8.417 8.328 8.348 55,946 -0.01(-0.08%)
May 06, 2021 8.321 8.369 8.273 8.355 80,323 +0.01(+0.08%)
May 05, 2021 8.328 8.376 8.266 8.348 146,170 +0.03(+0.33%)
May 04, 2021 8.713 8.713 8.307 8.321 247,305 -0.39(-4.51%)
May 03, 2021 8.686 8.741 8.569 8.713 130,842 +0.14(+1.69%)
Apr 30, 2021 8.589 8.589 8.521 8.569 78,686 -0.01(-0.16%)
Apr 29, 2021 8.638 8.665 8.569 8.583 81,256 -0.06(-0.64%)
Apr 28, 2021 8.603 8.648 8.576 8.638 102,047 +0.04(+0.48%)
Apr 27, 2021 8.541 8.631 8.472 8.596 203,127 +0.12(+1.38%)
Apr 26, 2021 8.472 8.562 8.410 8.479 127,978 +0.08(+0.98%)
Apr 23, 2021 8.341 8.452 8.341 8.397 74,331 +0.08(+0.99%)
Apr 22, 2021 8.279 8.376 8.279 8.314 49,818 +0.02(+0.25%)
Apr 21, 2021 8.293 8.355 8.266 8.293 141,283 -0.04(-0.50%)
Apr 20, 2021 8.314 8.359 8.266 8.335 78,591 +0.03(+0.33%)
Apr 19, 2021 8.348 8.362 8.273 8.307 118,837 -0.06(-0.74%)
Apr 16, 2021 8.431 8.438 8.369 8.369 85,655 -0.03(-0.33%)
Apr 15, 2021 8.445 8.445 8.369 8.397 101,731 +0.00(+0.00%)
Apr 14, 2021 8.445 8.514 8.376 8.397 81,856 -0.09(-1.06%)
Apr 13, 2021 8.465 8.486 8.403 8.486 60,051 +0.02(+0.24%)
Apr 12, 2021 8.452 8.479 8.369 8.465 85,352 +0.01(+0.08%)
Apr 09, 2021 8.479 8.479 8.390 8.459 71,428 -0.01(-0.16%)
Apr 08, 2021 8.362 8.479 8.355 8.472 67,040 +0.09(+1.07%)
Apr 07, 2021 8.383 8.438 8.346 8.383 138,808 -0.03(-0.33%)
Apr 06, 2021 8.376 8.431 8.300 8.410 116,130 +0.04(+0.49%)
Apr 05, 2021 8.555 8.589 8.259 8.369 251,762 -0.12(-1.46%)
Apr 01, 2021 8.479 8.523 8.403 8.493 83,042 +0.01(+0.16%)
Mar 31, 2021 8.583 8.583 8.452 8.479 79,273 -0.08(-0.97%)
Mar 30, 2021 8.527 8.588 8.459 8.562 121,921 +0.03(+0.40%)
Mar 29, 2021 8.507 8.632 8.433 8.527 107,461 +0.02(+0.24%)
Mar 26, 2021 8.440 8.507 8.359 8.507 87,295 +0.16(+1.94%)
Mar 25, 2021 8.379 8.426 8.258 8.346 110,981 +0.03(+0.32%)
Mar 24, 2021 8.514 8.608 8.319 8.319 84,157 -0.10(-1.20%)
Mar 23, 2021 8.655 8.660 8.420 8.420 106,083 -0.28(-3.18%)
Mar 22, 2021 8.480 8.723 8.413 8.696 258,808 +0.28(+3.36%)
Mar 19, 2021 8.433 8.548 8.399 8.413 223,139 -0.02(-0.24%)
Mar 18, 2021 8.548 8.548 8.403 8.433 75,714 -0.11(-1.26%)
Mar 17, 2021 8.460 8.541 8.393 8.541 67,532 +0.09(+1.04%)
Mar 16, 2021 8.494 8.554 8.393 8.453 126,993 +0.01(+0.08%)
Mar 15, 2021 8.521 8.581 8.420 8.447 234,692 -0.04(-0.48%)
Mar 12, 2021 8.453 8.487 8.379 8.487 99,618 +0.11(+1.29%)
Mar 11, 2021 8.420 8.487 8.325 8.379 92,165 +0.00(+0.00%)
Mar 10, 2021 8.433 8.561 8.245 8.379 258,681 -0.04(-0.48%)
Mar 09, 2021 8.474 8.534 8.372 8.420 95,076 +0.01(+0.08%)
Mar 08, 2021 8.366 8.608 8.305 8.413 125,332 +0.09(+1.05%)
Mar 05, 2021 8.372 8.379 8.117 8.325 184,538 +0.00(+0.00%)
Mar 04, 2021 8.386 8.507 8.191 8.325 210,596 -0.09(-1.12%)
Mar 03, 2021 8.352 8.453 8.352 8.420 202,973 +0.03(+0.40%)
Mar 02, 2021 8.278 8.433 8.265 8.386 74,943 +0.08(+0.97%)
Mar 01, 2021 8.339 8.453 8.258 8.305 73,425 +0.05(+0.65%)
Feb 26, 2021 8.218 8.339 8.157 8.251 95,461 +0.03(+0.33%)
Feb 25, 2021 8.325 8.411 8.170 8.224 83,725 -0.13(-1.61%)
Feb 24, 2021 8.393 8.562 8.305 8.359 214,385 +0.03(+0.40%)
Feb 23, 2021 8.258 8.703 8.197 8.325 182,254 +0.03(+0.41%)
Feb 22, 2021 8.265 8.339 8.191 8.292 54,418 +0.03(+0.41%)
Feb 19, 2021 8.117 8.285 8.117 8.258 73,934 +0.15(+1.83%)
Feb 18, 2021 8.245 8.298 8.110 8.110 66,768 -0.13(-1.63%)
Feb 17, 2021 8.352 8.716 8.184 8.245 153,802 -0.03(-0.41%)
Feb 16, 2021 8.366 8.366 8.197 8.278 78,403 +0.02(+0.24%)
Feb 12, 2021 8.117 8.292 8.103 8.258 119,512 +0.11(+1.41%)
Feb 11, 2021 8.265 8.265 8.096 8.143 99,529 -0.06(-0.74%)
Feb 10, 2021 8.157 8.258 8.150 8.204 115,716 +0.04(+0.49%)
Feb 09, 2021 8.258 8.292 8.090 8.164 281,054 -0.13(-1.54%)
Feb 08, 2021 8.245 8.339 8.224 8.292 108,631 +0.05(+0.65%)
Feb 05, 2021 8.285 8.285 8.204 8.238 253,276 -0.01(-0.16%)
Feb 04, 2021 8.211 8.278 8.197 8.251 85,949 +0.03(+0.33%)
Feb 03, 2021 8.191 8.224 8.103 8.224 62,707 +0.02(+0.25%)
Feb 02, 2021 8.238 8.251 8.137 8.204 63,524 +0.03(+0.33%)
Feb 01, 2021 8.157 8.177 7.968 8.177 71,784 +0.12(+1.50%)
Jan 29, 2021 8.218 8.224 8.015 8.056 97,539 -0.21(-2.53%)
Jan 28, 2021 8.292 8.305 8.150 8.265 50,576 +0.03(+0.33%)
Jan 27, 2021 8.379 8.379 8.157 8.238 67,716 -0.21(-2.47%)
Jan 26, 2021 8.487 8.507 8.393 8.447 70,427 +0.03(+0.40%)
Jan 25, 2021 8.426 8.541 8.312 8.413 57,596 -0.01(-0.08%)
Jan 22, 2021 8.258 8.420 8.197 8.420 87,741 +0.04(+0.48%)
Jan 21, 2021 8.197 8.420 8.197 8.379 60,152 +0.21(+2.56%)
Jan 20, 2021 8.103 8.184 8.090 8.170 40,791 +0.11(+1.34%)
Jan 19, 2021 8.191 8.204 8.049 8.063 89,686 -0.10(-1.24%)
Jan 15, 2021 8.184 8.237 8.096 8.164 58,939 -0.06(-0.74%)
Jan 14, 2021 8.359 8.359 8.184 8.224 70,047 -0.01(-0.16%)
Jan 13, 2021 8.440 8.440 8.218 8.238 52,061 -0.22(-2.63%)
Jan 12, 2021 8.197 8.521 8.150 8.460 86,822 +0.27(+3.29%)
Jan 11, 2021 8.265 8.379 8.170 8.191 81,186 -0.15(-1.78%)
Jan 08, 2021 8.534 8.534 8.265 8.339 69,925 -0.22(-2.52%)
Jan 07, 2021 8.615 8.615 8.453 8.554 63,975 +0.01(+0.16%)
Jan 06, 2021 8.527 8.655 8.474 8.541 151,984 +0.07(+0.79%)
Jan 05, 2021 8.729 8.777 8.447 8.474 83,579 -0.22(-2.48%)
Jan 04, 2021 8.797 8.820 8.595 8.689 98,816 -0.09(-1.07%)
Dec 31, 2020 8.783 8.783 8.783 91,932 +0.24(+2.84%)
Dec 30, 2020 8.689 8.756 8.541 8.541 91,932 -0.13(-1.48%)
Dec 29, 2020 8.596 8.768 8.464 8.669 134,953 +0.08(+0.92%)
Dec 28, 2020 8.405 8.603 8.293 8.590 147,300 +0.26(+3.09%)
Dec 24, 2020 8.405 8.405 8.267 8.333 24,422 -0.01(-0.08%)
Dec 23, 2020 8.207 8.372 8.155 8.339 64,170 +0.18(+2.18%)
Dec 22, 2020 8.214 8.234 8.003 8.161 105,766 -0.09(-1.12%)
Dec 21, 2020 8.399 8.399 8.161 8.254 97,679 -0.15(-1.73%)
Dec 18, 2020 8.254 8.399 8.188 8.399 229,207 +0.18(+2.17%)
Dec 17, 2020 8.115 8.234 8.102 8.221 39,502 +0.12(+1.46%)
Dec 16, 2020 8.194 8.234 8.076 8.102 31,473 -0.10(-1.21%)
Dec 15, 2020 7.937 8.207 7.924 8.201 53,934 +0.26(+3.24%)
Dec 14, 2020 7.996 8.062 7.944 7.944 74,606 -0.06(-0.74%)
Dec 11, 2020 7.996 8.076 7.917 8.003 52,940 +0.01(+0.17%)
Dec 10, 2020 7.983 8.010 7.858 7.990 74,694 +0.01(+0.08%)
Dec 09, 2020 8.188 8.188 7.924 7.983 68,323 -0.17(-2.10%)
Dec 08, 2020 8.043 8.240 8.043 8.155 71,322 +0.06(+0.73%)
Dec 07, 2020 8.240 8.240 8.076 8.095 59,537 -0.16(-2.00%)
Dec 04, 2020 8.102 8.306 8.082 8.260 58,553 +0.22(+2.70%)
Dec 03, 2020 8.076 8.254 8.029 8.043 47,845 -0.05(-0.57%)
Dec 02, 2020 8.089 8.178 8.062 8.089 36,990 -0.04(-0.49%)
Dec 01, 2020 8.168 8.247 8.069 8.128 56,864 +0.09(+1.07%)
Nov 30, 2020 8.399 8.399 8.029 8.043 74,405 -0.36(-4.24%)
Nov 27, 2020 8.359 8.399 8.194 8.399 63,407 +0.15(+1.76%)
Nov 25, 2020 8.221 8.260 8.046 8.254 63,559 +0.03(+0.40%)
Nov 24, 2020 8.168 8.254 8.069 8.221 129,181 +0.27(+3.40%)
Nov 23, 2020 7.931 8.049 7.878 7.950 56,931 +0.08(+1.01%)
Nov 20, 2020 7.818 7.904 7.812 7.871 62,042 +0.03(+0.34%)
Nov 19, 2020 7.924 7.924 7.667 7.845 81,483 -0.05(-0.58%)
Nov 18, 2020 7.898 8.082 7.884 7.891 44,828 -0.01(-0.08%)
Nov 17, 2020 7.647 7.970 7.647 7.898 92,506 +0.16(+2.13%)
Nov 16, 2020 7.680 7.818 7.647 7.733 169,353 +0.10(+1.30%)
Nov 13, 2020 7.647 7.713 7.605 7.634 59,463 +0.09(+1.14%)
Nov 12, 2020 7.772 7.772 7.436 7.548 109,949 -0.22(-2.88%)
Nov 11, 2020 7.528 7.832 7.357 7.772 190,838 +0.24(+3.15%)
Nov 10, 2020 7.436 7.555 7.383 7.535 220,531 +0.20(+2.70%)
Nov 09, 2020 7.548 7.614 7.337 7.337 113,089 +0.05(+0.72%)
Nov 06, 2020 7.495 7.495 7.284 7.284 30,641 -0.19(-2.56%)
Nov 05, 2020 7.443 7.548 7.397 7.476 63,069 +0.14(+1.89%)
Nov 04, 2020 7.271 7.403 7.179 7.337 41,178 +0.08(+1.09%)
Nov 03, 2020 7.205 7.364 7.199 7.258 53,756 +0.11(+1.47%)
Nov 02, 2020 7.106 7.225 7.060 7.153 36,638 +0.15(+2.07%)
Oct 30, 2020 7.252 7.252 6.961 7.008 87,071 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.060 7.219 75,303 -0.01(-0.09%)
Oct 28, 2020 7.284 7.331 7.120 7.225 65,180 -0.05(-0.63%)
Oct 27, 2020 7.397 7.456 7.252 7.271 42,963 -0.08(-1.08%)
Oct 26, 2020 7.515 7.581 7.284 7.350 82,130 -0.17(-2.28%)
Oct 23, 2020 7.515 7.588 7.482 7.522 27,456 +0.04(+0.53%)
Oct 22, 2020 7.436 7.509 7.436 7.482 41,088 +0.09(+1.16%)
Oct 21, 2020 7.436 7.436 7.370 7.397 39,368 -0.01(-0.09%)
Oct 20, 2020 7.337 7.403 7.311 7.403 39,150 +0.09(+1.17%)
Oct 19, 2020 7.436 7.436 7.311 7.317 37,047 -0.09(-1.16%)
Oct 16, 2020 7.383 7.568 7.337 7.403 55,064 +0.00(+0.00%)
Oct 15, 2020 7.423 7.423 7.344 7.403 34,999 -0.07(-0.97%)
Oct 14, 2020 7.482 7.588 7.439 7.476 31,204 +0.06(+0.80%)
Oct 13, 2020 7.449 7.449 7.337 7.416 23,375 -0.03(-0.44%)
Oct 12, 2020 7.423 7.449 7.357 7.449 19,588 +0.04(+0.53%)
Oct 09, 2020 7.607 7.607 7.370 7.410 35,647 -0.11(-1.49%)
Oct 08, 2020 7.403 7.548 7.304 7.522 72,439 +0.18(+2.52%)
Oct 07, 2020 7.298 7.350 7.186 7.337 55,460 +0.08(+1.09%)
Oct 06, 2020 7.410 7.457 7.232 7.258 115,076 -0.13(-1.78%)
Oct 05, 2020 7.423 7.423 7.331 7.390 34,246 +0.00(+0.00%)
Oct 02, 2020 7.238 7.416 7.212 7.390 39,743 +0.06(+0.81%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback