Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
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 (%)
May 31, 2017 9.419 9.427 9.227 9.345 116,292 -0.07(-0.78%)
May 30, 2017 9.334 9.447 9.272 9.419 242,705 -0.14(-1.47%)
May 26, 2017 9.492 9.576 9.464 9.559 274,772 +0.03(+0.30%)
May 25, 2017 9.576 9.576 9.497 9.531 158,224 -0.01(-0.12%)
May 24, 2017 9.557 9.576 9.526 9.543 110,498 -0.02(-0.24%)
May 23, 2017 9.576 9.576 9.503 9.565 147,958 -0.01(-0.06%)
May 22, 2017 9.554 9.571 9.526 9.571 119,736 +0.03(+0.35%)
May 19, 2017 9.514 9.559 9.492 9.537 160,946 +0.03(+0.36%)
May 18, 2017 9.464 9.526 9.419 9.503 96,104 +0.05(+0.54%)
May 17, 2017 9.526 9.526 9.417 9.452 147,040 -0.06(-0.65%)
May 16, 2017 9.503 9.526 9.446 9.514 215,120 +0.06(+0.60%)
May 15, 2017 9.492 9.543 9.447 9.458 120,624 +0.02(+0.18%)
May 12, 2017 9.464 9.504 9.435 9.441 104,047 -0.06(-0.59%)
May 11, 2017 9.492 9.514 9.419 9.497 94,114 -0.01(-0.06%)
May 10, 2017 9.379 9.531 9.368 9.503 116,010 +0.05(+0.48%)
May 09, 2017 9.520 9.571 9.402 9.458 194,849 -0.06(-0.65%)
May 08, 2017 9.475 9.559 9.475 9.520 218,420 +0.03(+0.36%)
May 05, 2017 9.351 9.526 9.315 9.486 524,975 +0.27(+2.93%)
May 04, 2017 9.312 9.330 9.182 9.216 199,674 -0.11(-1.21%)
May 03, 2017 9.340 9.340 9.283 9.328 50,352 -0.02(-0.18%)
May 02, 2017 9.323 9.351 9.238 9.345 88,458 +0.03(+0.36%)
May 01, 2017 9.272 9.345 9.242 9.312 35,092 +0.03(+0.30%)
Apr 28, 2017 9.323 9.334 9.221 9.283 56,631 -0.04(-0.42%)
Apr 27, 2017 9.345 9.379 9.233 9.323 62,620 -0.02(-0.24%)
Apr 26, 2017 9.261 9.385 9.210 9.345 125,969 +0.04(+0.42%)
Apr 25, 2017 9.238 9.351 9.238 9.306 159,929 +0.06(+0.61%)
Apr 24, 2017 9.306 9.334 9.205 9.250 72,675 -0.03(-0.36%)
Apr 21, 2017 9.244 9.300 9.224 9.283 121,566 +0.04(+0.43%)
Apr 20, 2017 9.199 9.261 9.168 9.244 152,031 +0.05(+0.55%)
Apr 19, 2017 9.159 9.210 9.130 9.193 155,135 +0.02(+0.25%)
Apr 18, 2017 9.109 9.176 9.069 9.171 95,662 +0.07(+0.74%)
Apr 17, 2017 8.996 9.103 8.996 9.103 87,516 +0.10(+1.06%)
Apr 13, 2017 9.036 9.036 8.975 9.007 88,540 -0.01(-0.12%)
Apr 12, 2017 9.013 9.026 8.957 9.019 41,360 +0.02(+0.25%)
Apr 11, 2017 8.917 9.019 8.912 8.996 112,449 +0.08(+0.95%)
Apr 10, 2017 8.883 8.934 8.831 8.912 95,565 +0.07(+0.76%)
Apr 07, 2017 8.872 8.894 8.805 8.844 64,885 -0.03(-0.38%)
Apr 06, 2017 8.788 8.889 8.788 8.878 44,199 +0.08(+0.96%)
Apr 05, 2017 8.821 8.895 8.793 8.793 113,398 -0.03(-0.32%)
Apr 04, 2017 8.833 8.838 8.794 8.821 117,228 -0.01(-0.13%)
Apr 03, 2017 8.912 8.951 8.821 8.833 124,023 -0.08(-0.95%)
Mar 31, 2017 8.873 8.923 8.804 8.917 126,485 +0.02(+0.19%)
Mar 30, 2017 8.895 8.923 8.867 8.900 40,212 -0.02(-0.25%)
Mar 29, 2017 8.788 8.940 8.788 8.923 63,975 +0.08(+0.96%)
Mar 28, 2017 8.805 8.855 8.788 8.838 129,808 +0.05(+0.51%)
Mar 27, 2017 8.765 8.850 8.765 8.793 51,149 -0.05(-0.51%)
Mar 24, 2017 8.816 8.912 8.805 8.838 115,506 +0.03(+0.38%)
Mar 23, 2017 8.788 8.906 8.788 8.805 86,909 -0.03(-0.38%)
Mar 22, 2017 8.861 8.861 8.782 8.838 77,427 -0.01(-0.13%)
Mar 21, 2017 8.951 8.951 8.844 8.850 64,142 -0.10(-1.13%)
Mar 20, 2017 8.957 8.974 8.897 8.951 96,351 +0.04(+0.44%)
Mar 17, 2017 8.962 8.968 8.895 8.912 108,509 -0.05(-0.57%)
Mar 16, 2017 8.928 8.988 8.912 8.962 101,057 +0.06(+0.63%)
Mar 15, 2017 8.850 8.937 8.788 8.906 161,617 +0.12(+1.41%)
Mar 14, 2017 8.805 8.912 8.748 8.782 115,939 -0.05(-0.57%)
Mar 13, 2017 8.844 8.872 8.788 8.833 104,260 -0.01(-0.13%)
Mar 10, 2017 8.731 8.895 8.731 8.844 121,341 +0.08(+0.96%)
Mar 09, 2017 8.833 8.850 8.760 8.760 84,377 -0.06(-0.64%)
Mar 08, 2017 8.855 8.889 8.816 8.816 120,178 -0.04(-0.45%)
Mar 07, 2017 8.850 8.878 8.833 8.855 85,812 -0.01(-0.13%)
Mar 06, 2017 8.917 8.917 8.838 8.867 130,522 -0.06(-0.63%)
Mar 03, 2017 8.951 8.951 8.861 8.923 105,003 +0.02(+0.25%)
Mar 02, 2017 8.934 8.966 8.878 8.900 161,001 -0.07(-0.82%)
Mar 01, 2017 8.996 9.114 8.951 8.974 198,442 +0.01(+0.06%)
Feb 28, 2017 8.934 9.007 8.917 8.968 145,013 +0.02(+0.19%)
Feb 27, 2017 9.047 9.086 8.900 8.951 390,126 -0.45(-4.74%)
Feb 24, 2017 9.193 9.407 9.154 9.396 494,379 +0.19(+2.02%)
Feb 23, 2017 9.210 9.227 9.165 9.210 162,552 +0.01(+0.06%)
Feb 22, 2017 9.165 9.216 9.131 9.205 190,995 +0.05(+0.49%)
Feb 21, 2017 9.109 9.188 9.058 9.159 192,804 +0.12(+1.31%)
Feb 17, 2017 9.041 9.041 9.041 0 -0.03(-0.31%)
Feb 16, 2017 9.109 9.137 9.058 9.069 88,675 +0.01(+0.12%)
Feb 15, 2017 9.092 9.114 9.018 9.058 127,254 -0.03(-0.37%)
Feb 14, 2017 9.233 9.233 8.844 9.092 297,513 -0.14(-1.53%)
Feb 13, 2017 9.098 9.244 9.098 9.233 169,325 +0.14(+1.49%)
Feb 10, 2017 9.109 9.137 9.086 9.098 153,156 +0.01(+0.12%)
Feb 09, 2017 9.086 9.092 9.036 9.086 147,923 +0.10(+1.07%)
Feb 08, 2017 8.962 9.007 8.912 8.990 146,075 +0.03(+0.31%)
Feb 07, 2017 9.109 9.109 8.906 8.962 65,789 -0.09(-1.00%)
Feb 06, 2017 9.092 9.109 9.030 9.052 96,502 -0.02(-0.19%)
Feb 03, 2017 9.002 9.109 9.002 9.069 111,360 +0.07(+0.81%)
Feb 02, 2017 8.895 8.996 8.867 8.996 128,637 +0.10(+1.14%)
Feb 01, 2017 8.833 8.990 8.833 8.895 90,227 +0.06(+0.70%)
Jan 31, 2017 8.827 8.872 8.788 8.833 118,392 -0.02(-0.19%)
Jan 30, 2017 8.872 8.872 8.816 8.850 81,862 -0.05(-0.57%)
Jan 27, 2017 8.912 8.912 8.856 8.900 93,204 +0.03(+0.32%)
Jan 26, 2017 8.867 8.883 8.836 8.872 112,607 +0.01(+0.06%)
Jan 25, 2017 8.900 8.900 8.810 8.867 71,399 +0.03(+0.32%)
Jan 24, 2017 8.844 8.883 8.760 8.838 130,922 -0.07(-0.76%)
Jan 23, 2017 8.799 8.968 8.799 8.906 86,241 +0.06(+0.64%)
Jan 20, 2017 8.867 8.889 8.816 8.850 34,021 -0.02(-0.25%)
Jan 19, 2017 8.872 8.951 8.869 8.872 52,539 +0.01(+0.13%)
Jan 18, 2017 8.838 8.889 8.799 8.861 66,884 +0.01(+0.13%)
Jan 17, 2017 8.810 8.872 8.799 8.850 73,028 +0.02(+0.26%)
Jan 13, 2017 8.827 8.827 8.827 0 -0.11(-1.20%)
Jan 12, 2017 8.957 8.957 8.900 8.934 49,619 -0.03(-0.38%)
Jan 11, 2017 8.928 8.990 8.923 8.968 48,516 +0.00(+0.00%)
Jan 10, 2017 8.957 8.974 8.912 8.968 53,302 +0.04(+0.44%)
Jan 09, 2017 8.979 9.002 8.906 8.928 70,937 -0.05(-0.56%)
Jan 06, 2017 8.968 8.995 8.953 8.979 110,152 +0.02(+0.19%)
Jan 05, 2017 8.900 8.996 8.900 8.962 106,447 +0.05(+0.51%)
Jan 04, 2017 8.861 8.951 8.844 8.917 113,764 +0.09(+1.02%)
Jan 03, 2017 8.731 8.850 8.720 8.827 96,402 +0.08(+0.97%)
Dec 30, 2016 8.743 8.743 8.743 0 -0.02(-0.19%)
Dec 29, 2016 8.731 8.827 8.731 8.760 130,013 +0.02(+0.19%)
Dec 28, 2016 8.748 8.765 8.731 8.743 172,623 -0.03(-0.32%)
Dec 27, 2016 8.788 8.838 8.748 8.771 208,264 -0.05(-0.57%)
Dec 23, 2016 8.821 8.821 8.821 0 -0.01(-0.13%)
Dec 22, 2016 8.816 8.872 8.765 8.833 166,144 +0.00(+0.00%)
Dec 21, 2016 8.788 9.419 8.788 8.833 223,043 -0.03(-0.32%)
Dec 20, 2016 8.844 8.897 8.844 8.861 247,475 -0.01(-0.06%)
Dec 19, 2016 8.883 8.934 8.844 8.867 158,931 -0.02(-0.25%)
Dec 16, 2016 8.962 9.013 8.889 8.889 394,157 -0.02(-0.19%)
Dec 15, 2016 9.036 9.036 8.878 8.906 191,128 -0.07(-0.82%)
Dec 14, 2016 8.985 9.050 8.962 8.979 163,910 -0.01(-0.13%)
Dec 13, 2016 9.019 9.052 8.912 8.990 242,455 -0.05(-0.50%)
Dec 12, 2016 9.131 9.131 9.024 9.036 133,016 -0.10(-1.05%)
Dec 09, 2016 9.210 9.210 9.123 9.131 131,408 -0.10(-1.04%)
Dec 08, 2016 9.165 9.278 9.159 9.227 113,542 +0.05(+0.49%)
Dec 07, 2016 9.058 9.244 9.052 9.182 199,631 +0.11(+1.24%)
Dec 06, 2016 8.996 9.081 8.966 9.069 221,030 +0.07(+0.81%)
Dec 05, 2016 8.816 9.013 8.805 8.996 187,407 +0.18(+2.04%)
Dec 02, 2016 8.900 8.900 8.793 8.816 164,072 -0.10(-1.14%)
Dec 01, 2016 8.962 9.024 8.917 8.917 96,843 -0.08(-0.88%)
Nov 30, 2016 9.036 9.069 8.968 8.996 247,587 -0.05(-0.56%)
Nov 29, 2016 9.227 9.227 8.969 9.047 200,940 -0.35(-3.72%)
Nov 28, 2016 9.407 9.456 9.295 9.396 304,342 +0.02(+0.18%)
Nov 25, 2016 9.340 9.424 9.313 9.379 98,220 +0.10(+1.09%)
Nov 23, 2016 9.278 9.278 9.278 0 -0.02(-0.18%)
Nov 22, 2016 9.266 9.295 9.227 9.295 142,148 +0.03(+0.30%)
Nov 21, 2016 9.244 9.266 9.131 9.266 248,212 +0.03(+0.30%)
Nov 18, 2016 9.182 9.250 9.143 9.238 137,955 +0.08(+0.86%)
Nov 17, 2016 9.131 9.191 9.124 9.159 61,115 -0.02(-0.18%)
Nov 16, 2016 9.109 9.205 9.103 9.176 129,123 +0.10(+1.05%)
Nov 15, 2016 8.974 9.081 8.974 9.081 137,941 +0.10(+1.13%)
Nov 14, 2016 9.075 9.154 8.974 8.979 140,966 -0.08(-0.87%)
Nov 11, 2016 8.912 9.143 8.912 9.058 165,465 +0.14(+1.58%)
Nov 10, 2016 8.940 8.998 8.889 8.917 137,605 +0.04(+0.44%)
Nov 09, 2016 8.799 9.013 8.793 8.878 169,838 -0.12(-1.38%)
Nov 08, 2016 8.821 9.002 8.821 9.002 106,363 +0.12(+1.33%)
Nov 07, 2016 8.760 8.883 8.760 8.883 132,402 +0.15(+1.68%)
Nov 04, 2016 8.675 8.844 8.617 8.737 246,694 -0.13(-1.46%)
Nov 03, 2016 8.720 8.883 8.680 8.867 138,617 +0.09(+1.03%)
Nov 02, 2016 8.765 8.821 8.703 8.776 92,683 -0.03(-0.38%)
Nov 01, 2016 8.731 8.872 8.647 8.810 230,339 -0.12(-1.39%)
Oct 31, 2016 8.974 8.974 8.872 8.934 93,484 -0.05(-0.50%)
Oct 28, 2016 8.968 9.041 8.962 8.979 61,457 -0.01(-0.06%)
Oct 27, 2016 8.990 9.019 8.962 8.985 36,864 -0.01(-0.06%)
Oct 26, 2016 8.962 9.024 8.962 8.990 103,464 -0.02(-0.19%)
Oct 25, 2016 8.974 9.024 8.964 9.007 137,268 +0.00(+0.00%)
Oct 24, 2016 8.934 9.024 8.906 9.007 114,135 +0.05(+0.50%)
Oct 21, 2016 8.957 9.024 8.940 8.962 104,180 -0.02(-0.19%)
Oct 20, 2016 8.928 8.985 8.928 8.979 59,558 +0.01(+0.06%)
Oct 19, 2016 8.968 9.007 8.940 8.974 71,837 +0.01(+0.06%)
Oct 18, 2016 8.990 9.106 8.872 8.968 112,337 +0.01(+0.13%)
Oct 17, 2016 9.013 9.058 8.900 8.957 81,691 -0.06(-0.69%)
Oct 14, 2016 9.103 9.109 8.974 9.019 98,291 -0.03(-0.37%)
Oct 13, 2016 9.041 9.120 9.024 9.052 161,828 -0.02(-0.19%)
Oct 12, 2016 9.024 9.148 9.024 9.069 59,585 +0.02(+0.19%)
Oct 11, 2016 8.985 9.103 8.985 9.052 81,310 +0.01(+0.06%)
Oct 10, 2016 8.957 9.105 8.945 9.047 251,079 +0.15(+1.65%)
Oct 07, 2016 8.957 9.092 8.889 8.900 330,321 -0.03(-0.32%)
Oct 06, 2016 9.103 9.113 8.889 8.928 368,367 -0.19(-2.04%)
Oct 05, 2016 9.182 9.233 9.109 9.114 132,484 -0.06(-0.68%)
Oct 04, 2016 9.306 9.306 9.064 9.176 375,878 -0.12(-1.33%)
Oct 03, 2016 9.407 9.407 9.300 9.300 72,881 -0.09(-0.96%)
Sep 30, 2016 9.390 9.435 9.379 9.390 118,926 -0.03(-0.30%)
Sep 29, 2016 9.520 9.520 9.379 9.419 157,894 -0.07(-0.77%)
Sep 28, 2016 9.503 9.520 9.469 9.492 95,893 -0.02(-0.18%)
Sep 27, 2016 9.543 9.559 9.486 9.509 123,430 -0.03(-0.35%)
Sep 26, 2016 9.565 9.644 9.526 9.543 132,022 -0.06(-0.59%)
Sep 23, 2016 9.610 9.633 9.568 9.599 75,006 -0.02(-0.23%)
Sep 22, 2016 9.627 9.678 9.588 9.621 108,964 -0.02(-0.23%)
Sep 21, 2016 9.661 9.687 9.599 9.644 52,965 +0.02(+0.23%)
Sep 20, 2016 9.672 9.689 9.621 9.621 51,461 -0.02(-0.18%)
Sep 19, 2016 9.599 9.686 9.599 9.638 59,171 +0.02(+0.23%)
Sep 16, 2016 9.548 9.661 9.548 9.616 116,219 +0.03(+0.29%)
Sep 15, 2016 9.638 9.666 9.554 9.588 92,351 +0.01(+0.06%)
Sep 14, 2016 9.559 9.619 9.526 9.582 102,349 +0.03(+0.29%)
Sep 13, 2016 9.633 9.666 9.531 9.554 62,517 -0.15(-1.57%)
Sep 12, 2016 9.582 9.734 9.526 9.706 122,109 +0.09(+0.94%)
Sep 09, 2016 9.773 9.773 9.610 9.616 100,303 -0.16(-1.61%)
Sep 08, 2016 9.757 9.819 9.740 9.773 67,087 +0.01(+0.12%)
Sep 07, 2016 9.740 9.773 9.734 9.762 155,214 +0.02(+0.23%)
Sep 06, 2016 9.745 9.762 9.666 9.740 140,928 +0.00(+0.00%)
Sep 02, 2016 9.644 9.740 9.740 9.740 112,015 +0.07(+0.76%)
Sep 01, 2016 9.706 9.717 9.582 9.666 94,530 -0.03(-0.35%)
Aug 31, 2016 9.712 9.717 9.616 9.700 180,175 -0.04(-0.40%)
Aug 30, 2016 9.751 9.824 9.661 9.740 200,190 -0.26(-2.59%)
Aug 29, 2016 10.06 10.16 9.971 9.999 513,899 -0.05(-0.45%)
Aug 26, 2016 10.08 10.08 10.01 10.04 226,719 -0.02(-0.17%)
Aug 25, 2016 10.07 10.08 10.04 10.06 105,309 +0.02(+0.17%)
Aug 24, 2016 10.07 10.08 9.858 10.04 73,163 -0.01(-0.11%)
Aug 23, 2016 10.04 10.08 10.04 10.06 88,331 +0.02(+0.17%)
Aug 22, 2016 10.02 10.04 9.971 10.04 79,048 +0.03(+0.28%)
Aug 19, 2016 9.937 10.02 9.937 10.01 94,604 +0.02(+0.17%)
Aug 18, 2016 9.931 9.993 9.914 9.993 116,264 +0.09(+0.91%)
Aug 17, 2016 9.948 9.982 9.875 9.903 140,957 -0.03(-0.28%)
Aug 16, 2016 9.988 9.988 9.920 9.931 72,892 -0.05(-0.45%)
Aug 15, 2016 10.03 10.04 9.965 9.976 137,678 -0.03(-0.28%)
Aug 12, 2016 9.999 10.03 9.976 10.00 102,900 +0.01(+0.11%)
Aug 11, 2016 9.965 9.993 9.948 9.993 97,498 +0.02(+0.23%)
Aug 10, 2016 9.971 9.988 9.926 9.971 115,383 +0.02(+0.23%)
Aug 09, 2016 9.762 9.971 9.762 9.948 153,996 +0.11(+1.15%)
Aug 08, 2016 9.886 9.920 9.824 9.835 89,529 -0.05(-0.51%)
Aug 05, 2016 9.689 9.937 9.689 9.886 201,240 +0.10(+0.98%)
Aug 04, 2016 9.802 9.812 9.751 9.790 172,064 -0.01(-0.06%)
Aug 03, 2016 9.689 9.819 9.672 9.796 166,976 +0.08(+0.87%)
Aug 02, 2016 9.728 9.734 9.672 9.712 156,685 -0.02(-0.17%)
Aug 01, 2016 9.650 9.734 9.650 9.728 105,247 +0.03(+0.29%)
Jul 29, 2016 9.728 9.728 9.650 9.700 157,425 -0.03(-0.29%)
Jul 28, 2016 9.621 9.757 9.621 9.728 232,137 +0.09(+0.94%)
Jul 27, 2016 9.633 9.678 9.633 9.638 79,014 -0.03(-0.29%)
Jul 26, 2016 9.672 9.712 9.644 9.666 92,829 +0.01(+0.06%)
Jul 25, 2016 9.666 9.712 9.650 9.661 84,798 -0.06(-0.64%)
Jul 22, 2016 9.661 9.723 9.633 9.723 67,071 +0.05(+0.52%)
Jul 21, 2016 9.700 9.740 9.638 9.672 64,523 -0.05(-0.46%)
Jul 20, 2016 9.706 9.762 9.689 9.717 105,307 +0.01(+0.06%)
Jul 19, 2016 9.689 9.762 9.687 9.712 70,213 +0.02(+0.23%)
Jul 18, 2016 9.633 9.734 9.633 9.689 73,344 +0.03(+0.35%)
Jul 15, 2016 9.633 9.745 9.633 9.655 82,242 +0.02(+0.18%)
Jul 14, 2016 9.661 9.728 9.604 9.638 106,786 -0.04(-0.41%)
Jul 13, 2016 9.661 9.689 9.605 9.678 90,963 +0.07(+0.70%)
Jul 12, 2016 9.531 9.638 9.497 9.610 130,153 +0.03(+0.35%)
Jul 11, 2016 9.492 9.588 9.480 9.576 139,414 +0.08(+0.89%)
Jul 08, 2016 9.559 9.503 9.464 9.492 81,750 -0.01(-0.12%)
Jul 07, 2016 9.644 9.661 9.481 9.503 156,865 -0.11(-1.11%)
Jul 06, 2016 9.650 9.683 9.559 9.610 90,708 -0.03(-0.35%)
Jul 05, 2016 9.678 9.678 9.616 9.644 39,594 -0.02(-0.23%)
Jul 01, 2016 9.689 9.666 9.666 9.666 96,216 +0.02(+0.18%)
Jun 30, 2016 9.666 9.703 9.570 9.650 149,540 +0.04(+0.41%)
Jun 29, 2016 9.644 9.700 9.528 9.610 169,582 -0.01(-0.12%)
Jun 28, 2016 9.621 9.723 9.537 9.621 154,452 +0.04(+0.41%)
Jun 27, 2016 9.582 9.644 9.576 9.582 159,034 -0.04(-0.41%)
Jun 24, 2016 9.576 9.750 9.312 9.621 177,132 +0.02(+0.18%)
Jun 23, 2016 9.728 9.841 9.599 9.604 70,349 -0.12(-1.22%)
Jun 22, 2016 9.689 9.773 9.650 9.723 100,745 +0.00(+0.00%)
Jun 21, 2016 9.790 9.796 9.695 9.723 53,359 -0.07(-0.69%)
Jun 20, 2016 9.858 9.858 9.762 9.790 60,540 -0.02(-0.17%)
Jun 17, 2016 9.841 9.892 9.762 9.807 61,459 -0.02(-0.23%)
Jun 16, 2016 9.819 9.914 9.802 9.830 146,927 +0.01(+0.11%)
Jun 15, 2016 9.937 9.937 9.722 9.819 169,893 +0.07(+0.69%)
Jun 14, 2016 9.689 9.762 9.689 9.751 81,791 +0.05(+0.46%)
Jun 13, 2016 9.779 9.824 9.695 9.706 69,703 -0.09(-0.92%)
Jun 10, 2016 9.762 9.852 9.728 9.796 96,275 +0.00(+0.00%)
Jun 09, 2016 9.700 9.847 9.689 9.796 115,772 +0.05(+0.52%)
Jun 08, 2016 9.689 9.785 9.689 9.745 48,543 +0.03(+0.35%)
Jun 07, 2016 9.768 9.785 9.712 9.712 114,471 -0.04(-0.40%)
Jun 06, 2016 9.723 9.813 9.717 9.751 113,118 -0.02(-0.17%)
Jun 03, 2016 9.819 9.852 9.751 9.768 59,617 -0.04(-0.40%)
Jun 02, 2016 9.745 9.841 9.700 9.807 117,870 +0.04(+0.40%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.