Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ellington Credit Company (NY: EARN )

6.950 -0.050 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Oct 31, 2023 4.776 4.910 4.776 4.896 98,998 +0.10(+2.13%)
Oct 30, 2023 4.785 4.803 4.720 4.794 77,148 +0.04(+0.78%)
Oct 27, 2023 4.839 4.858 4.702 4.757 119,993 -0.07(-1.51%)
Oct 26, 2023 4.775 4.903 4.775 4.830 85,791 +0.05(+1.15%)
Oct 25, 2023 4.711 4.876 4.711 4.775 161,115 +0.07(+1.55%)
Oct 24, 2023 4.730 4.782 4.693 4.702 97,898 -0.04(-0.77%)
Oct 23, 2023 4.885 4.885 4.730 4.739 168,916 -0.16(-3.35%)
Oct 20, 2023 4.949 4.978 4.894 4.903 78,303 -0.04(-0.74%)
Oct 19, 2023 5.159 5.177 4.931 4.940 161,275 -0.27(-5.25%)
Oct 18, 2023 5.250 5.314 5.104 5.214 170,136 -0.03(-0.52%)
Oct 17, 2023 5.424 5.475 5.223 5.241 588,869 -0.19(-3.53%)
Oct 16, 2023 5.405 5.478 5.405 5.433 143,917 +0.07(+1.36%)
Oct 13, 2023 5.524 5.588 5.341 5.360 157,974 -0.15(-2.65%)
Oct 12, 2023 5.588 5.652 5.469 5.506 67,978 -0.07(-1.31%)
Oct 11, 2023 5.643 5.643 5.474 5.579 83,920 +0.11(+2.00%)
Oct 10, 2023 5.506 5.559 5.460 5.469 54,585 +0.00(+0.00%)
Oct 09, 2023 5.341 5.579 5.314 5.469 131,645 +0.12(+2.22%)
Oct 06, 2023 5.296 5.387 5.249 5.351 86,164 +0.04(+0.69%)
Oct 05, 2023 5.250 5.351 5.232 5.314 65,218 +0.05(+0.87%)
Oct 04, 2023 5.268 5.296 5.177 5.268 89,422 +0.00(+0.00%)
Oct 03, 2023 5.460 5.469 5.195 5.268 151,627 -0.18(-3.35%)
Oct 02, 2023 5.588 5.661 5.414 5.451 266,816 -0.22(-3.86%)
Sep 29, 2023 5.698 5.771 5.652 5.670 32,802 +0.01(+0.16%)
Sep 28, 2023 5.597 5.707 5.542 5.661 104,762 +0.07(+1.31%)
Sep 27, 2023 5.696 5.723 5.588 5.588 145,912 -0.07(-1.27%)
Sep 26, 2023 5.768 5.768 5.660 5.660 158,628 -0.11(-1.88%)
Sep 25, 2023 5.714 5.840 5.741 5.768 158,574 -0.02(-0.31%)
Sep 22, 2023 5.786 5.840 5.768 5.786 61,223 +0.00(+0.00%)
Sep 21, 2023 5.858 5.885 5.768 5.786 134,954 -0.07(-1.23%)
Sep 20, 2023 5.876 5.939 5.858 5.858 82,391 +0.00(+0.00%)
Sep 19, 2023 5.912 5.976 5.858 5.858 91,327 -0.04(-0.61%)
Sep 18, 2023 5.858 5.948 5.849 5.894 141,080 +0.04(+0.62%)
Sep 15, 2023 5.831 5.894 5.829 5.858 105,060 +0.02(+0.31%)
Sep 14, 2023 5.813 5.894 5.796 5.840 79,651 +0.04(+0.62%)
Sep 13, 2023 5.777 5.867 5.768 5.804 109,220 +0.04(+0.62%)
Sep 12, 2023 5.741 5.840 5.741 5.768 70,662 -0.04(-0.62%)
Sep 11, 2023 5.804 5.822 5.759 5.804 80,951 +0.00(+0.00%)
Sep 08, 2023 5.678 5.822 5.633 5.804 117,887 +0.18(+3.21%)
Sep 07, 2023 5.660 5.678 5.606 5.624 99,519 -0.04(-0.64%)
Sep 06, 2023 5.849 5.864 5.642 5.660 176,327 -0.16(-2.79%)
Sep 05, 2023 5.912 5.930 5.813 5.822 92,859 -0.07(-1.22%)
Sep 01, 2023 5.948 5.974 5.894 5.894 109,865 -0.05(-0.91%)
Aug 31, 2023 5.985 6.012 5.858 5.948 157,140 -0.04(-0.60%)
Aug 30, 2023 5.957 6.047 5.939 5.985 172,659 +0.02(+0.30%)
Aug 29, 2023 5.904 5.975 5.904 5.966 332,184 +0.05(+0.90%)
Aug 28, 2023 5.869 5.940 5.833 5.913 597,589 +0.04(+0.61%)
Aug 25, 2023 5.913 5.913 5.842 5.877 188,008 +0.01(+0.15%)
Aug 24, 2023 5.940 5.965 5.851 5.869 114,767 -0.06(-1.05%)
Aug 23, 2023 5.815 5.931 5.815 5.931 102,271 +0.11(+1.83%)
Aug 22, 2023 5.904 5.904 5.796 5.824 90,883 +0.00(+0.00%)
Aug 21, 2023 5.931 5.931 5.815 5.824 156,363 -0.11(-1.80%)
Aug 18, 2023 5.895 5.931 5.797 5.931 198,821 +0.03(+0.45%)
Aug 17, 2023 5.993 6.030 5.877 5.904 139,137 -0.09(-1.49%)
Aug 16, 2023 6.082 6.136 5.966 5.993 83,591 -0.09(-1.46%)
Aug 15, 2023 6.171 6.171 6.047 6.082 46,525 -0.06(-1.01%)
Aug 14, 2023 6.180 6.184 6.082 6.145 102,792 +0.03(+0.44%)
Aug 11, 2023 6.251 6.251 6.082 6.118 157,460 -0.12(-2.00%)
Aug 10, 2023 6.278 6.358 6.243 6.243 52,461 -0.05(-0.85%)
Aug 09, 2023 6.341 6.349 6.284 6.296 66,385 -0.04(-0.70%)
Aug 08, 2023 6.269 6.367 6.278 6.341 99,683 +0.08(+1.28%)
Aug 07, 2023 6.305 6.318 6.243 6.260 60,381 -0.02(-0.28%)
Aug 04, 2023 6.243 6.349 6.234 6.278 89,025 +0.05(+0.86%)
Aug 03, 2023 6.314 6.336 6.171 6.225 101,914 -0.10(-1.55%)
Aug 02, 2023 6.385 6.416 6.305 6.323 78,109 -0.08(-1.25%)
Aug 01, 2023 6.474 6.474 6.376 6.403 106,669 -0.08(-1.24%)
Jul 31, 2023 6.608 6.643 6.456 6.483 146,262 -0.07(-1.09%)
Jul 28, 2023 6.563 6.670 6.447 6.554 178,951 +0.04(+0.55%)
Jul 27, 2023 6.633 6.686 6.510 6.519 177,333 -0.09(-1.33%)
Jul 26, 2023 6.660 6.730 6.571 6.607 170,545 -0.06(-0.92%)
Jul 25, 2023 6.589 6.730 6.589 6.668 195,309 +0.07(+1.07%)
Jul 24, 2023 6.554 6.642 6.554 6.598 141,314 +0.02(+0.27%)
Jul 21, 2023 6.501 6.598 6.501 6.580 137,820 +0.09(+1.36%)
Jul 20, 2023 6.536 6.536 6.426 6.492 101,483 +0.04(+0.55%)
Jul 19, 2023 6.457 6.536 6.404 6.457 282,459 +0.05(+0.83%)
Jul 18, 2023 6.342 6.422 6.210 6.404 930,565 +0.07(+1.11%)
Jul 17, 2023 6.316 6.369 6.263 6.334 152,803 +0.02(+0.28%)
Jul 14, 2023 6.334 6.342 6.263 6.316 88,882 +0.01(+0.14%)
Jul 13, 2023 6.254 6.325 6.254 6.307 54,628 +0.05(+0.85%)
Jul 12, 2023 6.254 6.298 6.219 6.254 78,322 +0.06(+1.00%)
Jul 11, 2023 6.193 6.240 6.184 6.193 45,504 -0.01(-0.14%)
Jul 10, 2023 6.166 6.210 6.122 6.202 50,068 +0.10(+1.59%)
Jul 07, 2023 6.069 6.175 6.069 6.105 71,220 +0.03(+0.43%)
Jul 06, 2023 6.166 6.201 6.008 6.078 107,339 -0.14(-2.27%)
Jul 05, 2023 6.272 6.272 6.210 6.219 57,383 -0.07(-1.12%)
Jul 03, 2023 6.351 6.364 6.272 6.290 36,240 -0.06(-0.97%)
Jun 30, 2023 6.404 6.404 6.316 6.351 54,149 -0.01(-0.14%)
Jun 29, 2023 6.404 6.404 6.272 6.360 50,764 -0.04(-0.55%)
Jun 28, 2023 6.378 6.413 6.317 6.395 120,910 +0.03(+0.41%)
Jun 27, 2023 6.326 6.369 6.265 6.369 78,482 +0.07(+1.11%)
Jun 26, 2023 6.265 6.326 6.204 6.299 118,748 +0.06(+0.98%)
Jun 23, 2023 6.221 6.269 6.195 6.238 128,683 -0.04(-0.69%)
Jun 22, 2023 6.273 6.299 6.247 6.282 62,790 +0.03(+0.56%)
Jun 21, 2023 6.291 6.308 6.238 6.247 70,699 -0.01(-0.14%)
Jun 20, 2023 6.273 6.360 6.238 6.256 170,455 +0.05(+0.84%)
Jun 16, 2023 6.369 6.378 6.204 6.204 94,925 -0.13(-2.06%)
Jun 15, 2023 6.282 6.369 6.238 6.334 67,368 +0.09(+1.39%)
Jun 14, 2023 6.273 6.352 6.230 6.247 77,571 +0.00(+0.00%)
Jun 13, 2023 6.273 6.404 6.230 6.247 94,307 -0.03(-0.55%)
Jun 12, 2023 6.238 6.291 6.212 6.282 74,589 +0.04(+0.70%)
Jun 09, 2023 6.230 6.273 6.175 6.238 71,885 +0.02(+0.28%)
Jun 08, 2023 6.221 6.247 6.099 6.221 92,449 +0.04(+0.71%)
Jun 07, 2023 6.204 6.238 6.125 6.177 81,366 -0.01(-0.14%)
Jun 06, 2023 6.143 6.282 6.108 6.186 244,834 +0.04(+0.71%)
Jun 05, 2023 6.143 6.195 6.064 6.143 100,891 -0.03(-0.42%)
Jun 02, 2023 6.195 6.204 6.125 6.169 79,679 +0.03(+0.57%)
Jun 01, 2023 6.012 6.134 5.968 6.134 119,102 +0.16(+2.62%)
May 31, 2023 6.021 6.054 5.916 5.977 60,872 -0.03(-0.58%)
May 30, 2023 6.047 6.073 5.960 6.012 77,171 -0.01(-0.14%)
May 26, 2023 5.883 6.055 5.831 6.021 161,019 +0.19(+3.25%)
May 25, 2023 6.021 6.021 5.814 5.831 107,895 -0.16(-2.73%)
May 24, 2023 6.029 6.064 5.913 5.995 65,476 -0.08(-1.28%)
May 23, 2023 6.081 6.210 6.072 6.072 80,152 -0.07(-1.12%)
May 22, 2023 6.176 6.210 6.081 6.141 100,567 -0.03(-0.56%)
May 19, 2023 6.288 6.296 6.107 6.176 102,276 -0.02(-0.28%)
May 18, 2023 5.969 6.236 5.969 6.193 223,082 +0.19(+3.16%)
May 17, 2023 5.935 6.003 5.874 6.003 56,940 +0.12(+2.05%)
May 16, 2023 5.917 5.990 5.823 5.883 90,985 -0.01(-0.15%)
May 15, 2023 5.866 6.068 5.866 5.891 46,275 +0.03(+0.44%)
May 12, 2023 5.935 5.978 5.851 5.866 67,100 -0.11(-1.87%)
May 11, 2023 6.003 6.021 5.943 5.978 45,069 -0.07(-1.14%)
May 10, 2023 6.081 6.081 5.943 6.046 37,385 +0.05(+0.86%)
May 09, 2023 6.003 6.012 5.874 5.995 58,425 +0.02(+0.29%)
May 08, 2023 5.995 6.012 5.917 5.978 54,472 +0.01(+0.14%)
May 05, 2023 6.003 6.042 5.904 5.969 69,915 +0.08(+1.32%)
May 04, 2023 5.986 6.029 5.862 5.891 56,544 -0.14(-2.29%)
May 03, 2023 6.029 6.158 6.012 6.029 60,223 +0.01(+0.14%)
May 02, 2023 6.202 6.245 5.917 6.021 122,267 -0.22(-3.59%)
May 01, 2023 6.374 6.382 6.210 6.245 80,931 -0.10(-1.63%)
Apr 28, 2023 6.374 6.417 6.309 6.348 54,375 +0.03(+0.55%)
Apr 27, 2023 6.305 6.382 6.271 6.313 98,260 +0.06(+0.96%)
Apr 26, 2023 6.219 6.330 6.202 6.253 122,225 +0.04(+0.69%)
Apr 25, 2023 6.228 6.279 6.159 6.211 96,495 -0.01(-0.14%)
Apr 24, 2023 6.142 6.236 6.108 6.219 80,186 +0.08(+1.25%)
Apr 21, 2023 6.211 6.219 6.091 6.142 63,790 +0.01(+0.14%)
Apr 20, 2023 6.117 6.177 6.100 6.134 61,912 +0.01(+0.14%)
Apr 19, 2023 6.032 6.177 6.023 6.125 104,383 +0.11(+1.84%)
Apr 18, 2023 5.998 6.049 5.993 6.015 69,416 +0.03(+0.43%)
Apr 17, 2023 5.955 6.023 5.921 5.989 60,711 +0.03(+0.43%)
Apr 14, 2023 6.049 6.049 5.938 5.964 75,734 -0.05(-0.85%)
Apr 13, 2023 6.049 6.107 5.947 6.015 158,620 -0.01(-0.14%)
Apr 12, 2023 6.159 6.211 6.023 6.023 444,504 -0.16(-2.62%)
Apr 11, 2023 6.159 6.209 6.049 6.185 46,491 +0.11(+1.82%)
Apr 10, 2023 6.142 6.236 6.008 6.074 79,923 -0.10(-1.66%)
Apr 06, 2023 6.228 6.287 6.168 6.177 50,621 -0.03(-0.41%)
Apr 05, 2023 6.057 6.287 6.057 6.202 52,518 +0.09(+1.53%)
Apr 04, 2023 6.202 6.219 6.074 6.108 75,367 -0.04(-0.69%)
Apr 03, 2023 6.219 6.262 6.142 6.151 87,289 -0.07(-1.10%)
Mar 31, 2023 6.134 6.245 6.133 6.219 60,386 +0.08(+1.25%)
Mar 30, 2023 6.134 6.248 6.091 6.142 63,091 -0.02(-0.28%)
Mar 29, 2023 6.092 6.176 6.067 6.159 112,687 +0.13(+2.10%)
Mar 28, 2023 6.084 6.084 6.008 6.033 151,309 -0.03(-0.42%)
Mar 27, 2023 6.101 6.109 6.025 6.058 116,592 +0.08(+1.27%)
Mar 24, 2023 5.814 5.991 5.772 5.983 61,666 +0.12(+2.01%)
Mar 23, 2023 5.924 6.067 5.848 5.865 111,624 -0.03(-0.43%)
Mar 22, 2023 5.983 5.991 5.881 5.890 91,409 -0.09(-1.55%)
Mar 21, 2023 5.898 6.067 5.814 5.983 121,763 +0.08(+1.43%)
Mar 20, 2023 5.957 6.025 5.856 5.898 130,318 -0.03(-0.43%)
Mar 17, 2023 5.924 5.974 5.791 5.924 151,355 -0.06(-0.99%)
Mar 16, 2023 5.848 6.025 5.848 5.983 101,127 +0.06(+1.00%)
Mar 15, 2023 6.134 6.185 5.873 5.924 179,414 -0.35(-5.51%)
Mar 14, 2023 6.067 6.336 6.045 6.269 128,654 +0.27(+4.49%)
Mar 13, 2023 5.907 6.042 5.755 5.999 129,351 +0.03(+0.56%)
Mar 10, 2023 6.101 6.151 5.907 5.966 155,971 -0.19(-3.15%)
Mar 09, 2023 6.320 6.353 6.151 6.159 120,295 -0.21(-3.31%)
Mar 08, 2023 6.522 6.522 6.308 6.370 145,106 -0.16(-2.45%)
Mar 07, 2023 6.539 6.690 6.497 6.530 127,479 +0.19(+2.92%)
Mar 06, 2023 6.370 6.429 6.320 6.345 83,351 -0.01(-0.13%)
Mar 03, 2023 6.387 6.387 6.311 6.353 86,273 +0.03(+0.53%)
Mar 02, 2023 6.328 6.404 6.288 6.320 71,854 -0.03(-0.40%)
Mar 01, 2023 6.539 6.564 6.320 6.345 169,995 -0.19(-2.96%)
Feb 28, 2023 6.547 6.631 6.539 6.539 63,458 -0.03(-0.39%)
Feb 27, 2023 6.614 6.631 6.543 6.564 92,457 +0.03(+0.39%)
Feb 24, 2023 6.597 6.639 6.522 6.539 134,250 -0.08(-1.13%)
Feb 23, 2023 6.589 6.639 6.539 6.614 90,265 +0.08(+1.15%)
Feb 22, 2023 6.539 6.580 6.505 6.539 67,738 +0.02(+0.26%)
Feb 21, 2023 6.647 6.647 6.497 6.522 85,659 -0.13(-1.88%)
Feb 17, 2023 6.664 6.689 6.522 6.647 239,648 +0.01(+0.13%)
Feb 16, 2023 6.505 6.639 6.477 6.639 81,535 +0.12(+1.79%)
Feb 15, 2023 6.555 6.555 6.464 6.522 56,059 -0.04(-0.64%)
Feb 14, 2023 6.539 6.572 6.480 6.564 59,825 +0.00(+0.00%)
Feb 13, 2023 6.514 6.564 6.451 6.564 59,283 +0.08(+1.29%)
Feb 10, 2023 6.439 6.480 6.405 6.480 48,498 +0.03(+0.39%)
Feb 09, 2023 6.564 6.597 6.430 6.455 87,610 -0.05(-0.77%)
Feb 08, 2023 6.530 6.547 6.480 6.505 51,236 -0.02(-0.26%)
Feb 07, 2023 6.439 6.567 6.372 6.522 83,275 +0.03(+0.39%)
Feb 06, 2023 6.689 6.689 6.440 6.497 107,148 -0.17(-2.50%)
Feb 03, 2023 6.597 6.689 6.589 6.664 82,698 +0.02(+0.25%)
Feb 02, 2023 6.672 6.697 6.630 6.647 211,949 -0.03(-0.37%)
Feb 01, 2023 6.597 6.747 6.572 6.672 210,138 +0.08(+1.14%)
Jan 31, 2023 6.564 6.647 6.555 6.597 104,159 +0.07(+1.02%)
Jan 30, 2023 6.655 6.664 6.505 6.530 177,726 -0.16(-2.37%)
Jan 27, 2023 6.590 6.730 6.590 6.689 186,020 +0.12(+1.76%)
Jan 26, 2023 6.581 6.606 6.557 6.573 114,636 +0.00(+0.00%)
Jan 25, 2023 6.548 6.606 6.482 6.573 120,406 +0.02(+0.25%)
Jan 24, 2023 6.565 6.623 6.524 6.557 120,209 -0.05(-0.75%)
Jan 23, 2023 6.606 6.670 6.565 6.606 137,573 +0.02(+0.38%)
Jan 20, 2023 6.482 6.602 6.474 6.581 154,455 +0.11(+1.66%)
Jan 19, 2023 6.400 6.507 6.400 6.474 90,370 -0.01(-0.13%)
Jan 18, 2023 6.482 6.524 6.433 6.482 163,666 +0.00(+0.00%)
Jan 17, 2023 6.383 6.488 6.383 6.482 112,367 +0.12(+1.82%)
Jan 13, 2023 6.334 6.367 6.325 6.367 101,905 +0.00(+0.00%)
Jan 12, 2023 6.400 6.423 6.301 6.367 109,774 +0.00(+0.00%)
Jan 11, 2023 6.350 6.400 6.325 6.367 105,130 +0.09(+1.45%)
Jan 10, 2023 6.193 6.284 6.160 6.276 109,593 +0.12(+2.01%)
Jan 09, 2023 6.094 6.177 6.061 6.152 130,146 +0.12(+2.05%)
Jan 06, 2023 6.020 6.036 5.979 6.028 41,213 +0.01(+0.14%)
Jan 05, 2023 5.871 6.028 5.822 6.020 96,451 +0.11(+1.82%)
Jan 04, 2023 5.822 5.937 5.822 5.913 111,882 +0.12(+2.14%)
Jan 03, 2023 5.723 5.813 5.690 5.789 98,801 +0.12(+2.19%)
Dec 30, 2022 5.698 5.723 5.566 5.665 142,855 -0.07(-1.29%)
Dec 29, 2022 5.805 5.813 5.706 5.739 145,151 +0.03(+0.58%)
Dec 28, 2022 5.918 5.941 5.682 5.706 94,811 -0.19(-3.19%)
Dec 27, 2022 5.959 6.000 5.853 5.894 88,098 -0.02(-0.28%)
Dec 23, 2022 5.902 5.910 5.837 5.910 53,250 +0.02(+0.28%)
Dec 22, 2022 5.837 5.894 5.739 5.894 72,521 +0.03(+0.56%)
Dec 21, 2022 5.837 5.918 5.804 5.861 123,227 +0.06(+0.98%)
Dec 20, 2022 5.796 5.829 5.649 5.804 84,727 +0.00(+0.00%)
Dec 19, 2022 5.755 5.902 5.755 5.804 134,811 +0.07(+1.14%)
Dec 16, 2022 5.771 5.849 5.739 5.739 141,578 -0.11(-1.95%)
Dec 15, 2022 5.837 5.878 5.751 5.853 65,126 +0.00(+0.00%)
Dec 14, 2022 5.837 5.902 5.763 5.853 107,339 +0.02(+0.42%)
Dec 13, 2022 5.910 6.024 5.804 5.829 120,393 -0.03(-0.56%)
Dec 12, 2022 5.878 5.878 5.812 5.861 23,728 +0.03(+0.56%)
Dec 09, 2022 5.812 5.918 5.804 5.829 51,989 -0.01(-0.14%)
Dec 08, 2022 5.812 5.869 5.763 5.837 49,992 +0.07(+1.27%)
Dec 07, 2022 5.739 5.804 5.698 5.763 110,741 +0.02(+0.43%)
Dec 06, 2022 5.796 5.829 5.722 5.739 103,757 -0.09(-1.54%)
Dec 05, 2022 6.000 6.024 5.804 5.829 141,667 -0.20(-3.38%)
Dec 02, 2022 5.869 6.033 5.812 6.033 108,432 +0.16(+2.64%)
Dec 01, 2022 5.902 6.008 5.878 5.878 327,351 -0.06(-0.96%)
Nov 30, 2022 5.886 5.979 5.820 5.935 145,625 +0.05(+0.83%)
Nov 29, 2022 5.918 5.943 5.878 5.886 76,320 +0.02(+0.28%)
Nov 28, 2022 5.966 5.966 5.837 5.869 213,748 -0.03(-0.55%)
Nov 25, 2022 5.982 5.983 5.894 5.902 74,753 +0.04(+0.69%)
Nov 23, 2022 5.797 5.918 5.797 5.861 57,892 +0.08(+1.40%)
Nov 22, 2022 5.845 5.853 5.748 5.781 137,794 -0.02(-0.28%)
Nov 21, 2022 5.797 5.842 5.772 5.797 108,403 +0.02(+0.28%)
Nov 18, 2022 5.700 5.781 5.692 5.781 67,697 +0.08(+1.42%)
Nov 17, 2022 5.668 5.748 5.635 5.700 43,743 -0.04(-0.70%)
Nov 16, 2022 5.732 5.770 5.595 5.740 50,310 -0.02(-0.42%)
Nov 15, 2022 5.700 5.853 5.700 5.764 122,281 +0.14(+2.44%)
Nov 14, 2022 5.651 5.704 5.514 5.627 147,882 -0.14(-2.38%)
Nov 11, 2022 5.700 5.902 5.651 5.764 133,032 +0.10(+1.71%)
Nov 10, 2022 5.603 5.740 5.603 5.668 122,104 +0.10(+1.74%)
Nov 09, 2022 5.579 5.659 5.498 5.571 140,806 +0.01(+0.15%)
Nov 08, 2022 5.490 5.651 5.490 5.563 87,334 +0.03(+0.58%)
Nov 07, 2022 5.522 5.530 5.417 5.530 84,296 +0.06(+1.18%)
Nov 04, 2022 5.369 5.474 5.337 5.466 58,342 +0.17(+3.20%)
Nov 03, 2022 5.361 5.361 5.135 5.296 81,502 -0.06(-1.20%)
Nov 02, 2022 5.490 5.732 5.361 5.361 98,195 -0.12(-2.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.