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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 26, 2021 8.125 8.245 8.065 8.158 96,547 +0.03(+0.33%)
Feb 25, 2021 8.232 8.317 8.079 8.132 84,677 -0.13(-1.61%)
Feb 24, 2021 8.298 8.466 8.212 8.265 216,824 +0.03(+0.40%)
Feb 23, 2021 8.165 8.605 8.105 8.232 184,327 +0.03(+0.41%)
Feb 22, 2021 8.172 8.245 8.098 8.198 55,038 +0.03(+0.41%)
Feb 19, 2021 8.025 8.192 8.025 8.165 74,775 +0.15(+1.83%)
Feb 18, 2021 8.152 8.205 8.019 8.019 67,527 -0.13(-1.63%)
Feb 17, 2021 8.258 8.618 8.092 8.152 155,552 -0.03(-0.41%)
Feb 16, 2021 8.272 8.272 8.105 8.185 79,295 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.012 8.165 120,871 +0.11(+1.41%)
Feb 11, 2021 8.172 8.172 8.005 8.052 100,661 -0.06(-0.74%)
Feb 10, 2021 8.065 8.165 8.059 8.112 117,032 +0.04(+0.50%)
Feb 09, 2021 8.165 8.198 7.999 8.072 284,251 -0.13(-1.54%)
Feb 08, 2021 8.152 8.245 8.132 8.198 109,867 +0.05(+0.65%)
Feb 05, 2021 8.192 8.192 8.112 8.145 256,158 -0.01(-0.16%)
Feb 04, 2021 8.118 8.185 8.105 8.158 86,927 +0.03(+0.33%)
Feb 03, 2021 8.098 8.132 8.012 8.132 63,421 +0.02(+0.25%)
Feb 02, 2021 8.145 8.158 8.045 8.112 64,246 +0.03(+0.33%)
Feb 01, 2021 8.065 8.085 7.879 8.085 72,601 +0.12(+1.51%)
Jan 29, 2021 8.125 8.132 7.925 7.965 98,649 -0.21(-2.53%)
Jan 28, 2021 8.198 8.212 8.059 8.172 51,152 +0.03(+0.33%)
Jan 27, 2021 8.285 8.285 8.065 8.145 68,487 -0.21(-2.47%)
Jan 26, 2021 8.392 8.412 8.298 8.352 71,228 +0.03(+0.40%)
Jan 25, 2021 8.332 8.445 8.218 8.318 58,251 -0.01(-0.08%)
Jan 22, 2021 8.165 8.325 8.105 8.325 88,739 +0.04(+0.48%)
Jan 21, 2021 8.105 8.325 8.105 8.285 60,836 +0.21(+2.56%)
Jan 20, 2021 8.012 8.092 7.999 8.079 41,255 +0.11(+1.34%)
Jan 19, 2021 8.098 8.112 7.959 7.972 90,706 -0.10(-1.24%)
Jan 15, 2021 8.092 8.144 8.005 8.072 59,610 -0.06(-0.74%)
Jan 14, 2021 8.265 8.265 8.092 8.132 70,844 -0.01(-0.16%)
Jan 13, 2021 8.345 8.345 8.125 8.145 52,653 -0.22(-2.63%)
Jan 12, 2021 8.105 8.425 8.059 8.365 87,810 +0.27(+3.29%)
Jan 11, 2021 8.172 8.285 8.079 8.098 82,110 -0.15(-1.78%)
Jan 08, 2021 8.438 8.438 8.172 8.245 70,721 -0.21(-2.52%)
Jan 07, 2021 8.518 8.518 8.358 8.458 64,703 +0.01(+0.16%)
Jan 06, 2021 8.431 8.558 8.378 8.445 153,713 +0.07(+0.79%)
Jan 05, 2021 8.631 8.678 8.352 8.378 84,530 -0.21(-2.48%)
Jan 04, 2021 8.698 8.721 8.498 8.591 99,940 -0.09(-1.07%)
Dec 31, 2020 8.685 8.685 8.685 92,978 +0.24(+2.84%)
Dec 30, 2020 8.591 8.658 8.445 8.445 92,978 -0.13(-1.48%)
Dec 29, 2020 8.500 8.669 8.369 8.571 136,488 +0.08(+0.92%)
Dec 28, 2020 8.311 8.506 8.200 8.493 148,976 +0.25(+3.09%)
Dec 24, 2020 8.311 8.311 8.174 8.239 24,700 -0.01(-0.08%)
Dec 23, 2020 8.115 8.278 8.063 8.245 64,900 +0.18(+2.18%)
Dec 22, 2020 8.122 8.141 7.913 8.069 106,969 -0.09(-1.12%)
Dec 21, 2020 8.304 8.304 8.069 8.161 98,790 -0.14(-1.73%)
Dec 18, 2020 8.161 8.304 8.096 8.304 231,814 +0.18(+2.17%)
Dec 17, 2020 8.024 8.141 8.011 8.128 39,951 +0.12(+1.46%)
Dec 16, 2020 8.102 8.141 7.985 8.011 31,831 -0.10(-1.21%)
Dec 15, 2020 7.848 8.115 7.835 8.109 54,547 +0.25(+3.24%)
Dec 14, 2020 7.906 7.972 7.854 7.854 75,455 -0.06(-0.74%)
Dec 11, 2020 7.906 7.985 7.828 7.913 53,542 +0.01(+0.16%)
Dec 10, 2020 7.893 7.920 7.770 7.900 75,544 +0.01(+0.08%)
Dec 09, 2020 8.096 8.096 7.835 7.893 69,101 -0.17(-2.10%)
Dec 08, 2020 7.952 8.148 7.952 8.063 72,134 +0.06(+0.73%)
Dec 07, 2020 8.148 8.148 7.985 8.004 60,215 -0.16(-2.00%)
Dec 04, 2020 8.011 8.213 7.991 8.167 59,219 +0.22(+2.70%)
Dec 03, 2020 7.985 8.161 7.939 7.952 48,389 -0.05(-0.57%)
Dec 02, 2020 7.998 8.086 7.972 7.998 37,411 -0.04(-0.49%)
Dec 01, 2020 8.076 8.154 7.978 8.037 57,511 +0.08(+1.07%)
Nov 30, 2020 8.304 8.304 7.939 7.952 75,251 -0.35(-4.24%)
Nov 27, 2020 8.265 8.304 8.102 8.304 64,128 +0.14(+1.76%)
Nov 25, 2020 8.128 8.167 7.955 8.161 64,282 +0.03(+0.40%)
Nov 24, 2020 8.076 8.161 7.978 8.128 130,650 +0.27(+3.40%)
Nov 23, 2020 7.841 7.959 7.789 7.861 57,579 +0.08(+1.01%)
Nov 20, 2020 7.731 7.815 7.724 7.783 62,748 +0.03(+0.34%)
Nov 19, 2020 7.835 7.835 7.581 7.757 82,410 -0.05(-0.58%)
Nov 18, 2020 7.809 7.991 7.796 7.802 45,338 -0.01(-0.08%)
Nov 17, 2020 7.561 7.880 7.561 7.809 93,559 +0.16(+2.13%)
Nov 16, 2020 7.594 7.731 7.561 7.646 171,280 +0.10(+1.30%)
Nov 13, 2020 7.561 7.626 7.520 7.548 60,139 +0.08(+1.14%)
Nov 12, 2020 7.685 7.685 7.352 7.463 111,200 -0.22(-2.88%)
Nov 11, 2020 7.444 7.744 7.274 7.685 193,009 +0.23(+3.15%)
Nov 10, 2020 7.352 7.470 7.300 7.450 223,040 +0.20(+2.70%)
Nov 09, 2020 7.463 7.528 7.255 7.255 114,376 +0.05(+0.72%)
Nov 06, 2020 7.411 7.411 7.203 7.203 30,990 -0.19(-2.56%)
Nov 05, 2020 7.359 7.463 7.313 7.392 63,786 +0.14(+1.89%)
Nov 04, 2020 7.189 7.320 7.098 7.255 41,646 +0.08(+1.09%)
Nov 03, 2020 7.124 7.281 7.118 7.176 54,368 +0.10(+1.47%)
Nov 02, 2020 7.027 7.144 6.981 7.072 37,055 +0.14(+2.07%)
Oct 30, 2020 7.170 7.170 6.883 6.929 88,062 -0.21(-2.92%)
Oct 29, 2020 7.105 7.137 6.981 7.137 76,159 -0.01(-0.09%)
Oct 28, 2020 7.203 7.248 7.040 7.144 65,922 -0.05(-0.63%)
Oct 27, 2020 7.313 7.372 7.170 7.189 43,452 -0.08(-1.08%)
Oct 26, 2020 7.431 7.496 7.203 7.268 83,065 -0.17(-2.28%)
Oct 23, 2020 7.431 7.502 7.398 7.437 27,768 +0.04(+0.53%)
Oct 22, 2020 7.352 7.424 7.352 7.398 41,556 +0.08(+1.16%)
Oct 21, 2020 7.352 7.352 7.287 7.313 39,816 -0.01(-0.09%)
Oct 20, 2020 7.255 7.320 7.229 7.320 39,595 +0.08(+1.17%)
Oct 19, 2020 7.352 7.352 7.229 7.235 37,469 -0.08(-1.16%)
Oct 16, 2020 7.300 7.483 7.255 7.320 55,690 +0.00(+0.00%)
Oct 15, 2020 7.339 7.339 7.261 7.320 35,398 -0.07(-0.97%)
Oct 14, 2020 7.398 7.502 7.356 7.392 31,559 +0.06(+0.80%)
Oct 13, 2020 7.365 7.365 7.255 7.333 23,641 -0.03(-0.44%)
Oct 12, 2020 7.339 7.365 7.274 7.365 19,810 +0.04(+0.53%)
Oct 09, 2020 7.522 7.522 7.287 7.326 36,053 -0.11(-1.49%)
Oct 08, 2020 7.320 7.463 7.222 7.437 73,263 +0.18(+2.52%)
Oct 07, 2020 7.216 7.268 7.105 7.255 56,091 +0.08(+1.09%)
Oct 06, 2020 7.326 7.373 7.150 7.176 116,386 -0.13(-1.78%)
Oct 05, 2020 7.339 7.339 7.248 7.307 34,635 +0.00(+0.00%)
Oct 02, 2020 7.157 7.333 7.131 7.307 40,195 +0.06(+0.81%)
Oct 01, 2020 7.268 7.274 7.105 7.248 89,932 +0.01(+0.18%)
Sep 30, 2020 7.307 7.352 7.203 7.235 50,574 -0.07(-0.89%)
Sep 29, 2020 7.379 7.385 7.216 7.300 64,636 -0.07(-0.97%)
Sep 28, 2020 7.283 7.499 7.251 7.372 120,779 +0.16(+2.20%)
Sep 25, 2020 7.022 7.245 7.022 7.213 69,961 +0.19(+2.72%)
Sep 24, 2020 7.029 7.175 6.901 7.022 79,573 +0.01(+0.18%)
Sep 23, 2020 7.067 7.270 6.946 7.009 181,694 -0.08(-1.08%)
Sep 22, 2020 7.251 7.258 7.067 7.086 108,891 -0.10(-1.33%)
Sep 21, 2020 7.442 7.467 7.137 7.181 158,384 -0.32(-4.24%)
Sep 18, 2020 7.595 7.626 7.487 7.499 170,579 -0.04(-0.59%)
Sep 17, 2020 7.506 7.601 7.493 7.544 62,993 -0.01(-0.17%)
Sep 16, 2020 7.442 7.601 7.442 7.556 161,363 +0.16(+2.15%)
Sep 15, 2020 7.480 7.572 7.366 7.397 266,521 -0.07(-0.94%)
Sep 14, 2020 7.213 7.588 7.188 7.467 254,940 +0.33(+4.63%)
Sep 11, 2020 7.238 7.251 7.022 7.137 71,847 -0.06(-0.88%)
Sep 10, 2020 7.289 7.289 7.175 7.200 59,014 -0.06(-0.88%)
Sep 09, 2020 7.264 7.327 7.219 7.264 73,427 +0.02(+0.26%)
Sep 08, 2020 7.238 7.315 7.137 7.245 93,400 +0.04(+0.62%)
Sep 04, 2020 7.461 7.467 7.168 7.200 97,002 -0.17(-2.25%)
Sep 03, 2020 7.200 7.391 7.181 7.366 228,210 +0.15(+2.03%)
Sep 02, 2020 7.264 7.302 7.181 7.219 76,602 -0.03(-0.35%)
Sep 01, 2020 7.060 7.277 7.054 7.245 86,564 +0.02(+0.26%)
Aug 31, 2020 7.417 7.436 7.216 7.226 112,732 -0.15(-2.07%)
Aug 28, 2020 7.188 7.436 7.118 7.378 109,422 +0.24(+3.39%)
Aug 27, 2020 7.296 7.315 7.105 7.137 99,473 -0.14(-1.92%)
Aug 26, 2020 7.334 7.334 7.238 7.277 51,345 -0.03(-0.44%)
Aug 25, 2020 7.315 7.353 7.188 7.308 149,699 -0.01(-0.09%)
Aug 24, 2020 7.092 7.385 6.978 7.315 139,534 +0.30(+4.26%)
Aug 21, 2020 7.029 7.073 6.971 7.016 136,935 +0.00(+0.00%)
Aug 20, 2020 6.990 7.092 6.984 7.016 37,283 -0.02(-0.27%)
Aug 19, 2020 6.965 7.137 6.965 7.035 94,400 +0.03(+0.36%)
Aug 18, 2020 6.927 7.054 6.882 7.009 89,416 +0.05(+0.73%)
Aug 17, 2020 6.946 6.984 6.876 6.959 76,825 -0.01(-0.09%)
Aug 14, 2020 6.946 7.029 6.850 6.965 78,136 +0.04(+0.55%)
Aug 13, 2020 6.806 6.933 6.787 6.927 112,533 +0.05(+0.74%)
Aug 12, 2020 7.060 7.073 6.831 6.876 126,964 -0.10(-1.46%)
Aug 11, 2020 7.232 7.270 6.952 6.978 139,312 -0.19(-2.66%)
Aug 10, 2020 7.041 7.213 7.041 7.168 132,218 +0.18(+2.55%)
Aug 07, 2020 6.990 7.019 6.857 6.990 109,737 -0.01(-0.09%)
Aug 06, 2020 7.156 7.156 6.911 6.997 122,999 -0.13(-1.87%)
Aug 05, 2020 7.105 7.156 6.968 7.130 200,105 +0.14(+2.00%)
Aug 04, 2020 7.060 7.060 6.914 6.990 98,966 -0.06(-0.90%)
Aug 03, 2020 7.060 7.079 6.965 7.054 156,639 +0.03(+0.36%)
Jul 31, 2020 7.156 7.156 6.870 7.029 115,396 -0.10(-1.34%)
Jul 30, 2020 6.984 7.149 6.889 7.124 136,259 +0.11(+1.63%)
Jul 29, 2020 6.933 7.009 6.876 7.009 73,646 +0.11(+1.66%)
Jul 28, 2020 6.672 6.930 6.672 6.895 106,943 +0.17(+2.46%)
Jul 27, 2020 6.679 6.736 6.602 6.730 53,013 +0.10(+1.44%)
Jul 24, 2020 6.723 6.774 6.564 6.634 85,997 -0.10(-1.51%)
Jul 23, 2020 6.800 6.857 6.717 6.736 83,538 -0.08(-1.12%)
Jul 22, 2020 6.850 6.882 6.761 6.812 114,533 -0.02(-0.28%)
Jul 21, 2020 6.641 6.831 6.641 6.831 128,558 +0.19(+2.87%)
Jul 20, 2020 6.641 6.647 6.494 6.641 97,158 +0.04(+0.68%)
Jul 17, 2020 6.590 6.653 6.520 6.596 115,554 -0.01(-0.19%)
Jul 16, 2020 6.469 6.679 6.469 6.609 119,831 +0.09(+1.37%)
Jul 15, 2020 6.431 6.628 6.431 6.520 200,799 +0.19(+3.02%)
Jul 14, 2020 6.183 6.367 6.168 6.329 93,375 +0.15(+2.37%)
Jul 13, 2020 6.303 6.303 6.125 6.183 124,436 -0.06(-1.02%)
Jul 10, 2020 6.125 6.265 6.125 6.246 153,757 +0.09(+1.45%)
Jul 09, 2020 6.418 6.418 5.941 6.157 377,844 -0.23(-3.59%)
Jul 08, 2020 6.284 6.424 6.202 6.386 181,795 +0.10(+1.52%)
Jul 07, 2020 6.443 6.443 6.284 6.291 133,888 -0.18(-2.75%)
Jul 06, 2020 6.399 6.488 6.278 6.469 176,546 +0.10(+1.60%)
Jul 02, 2020 6.456 6.539 6.367 6.367 203,752 -0.08(-1.28%)
Jul 01, 2020 6.621 6.634 6.399 6.450 178,465 -0.10(-1.55%)
Jun 30, 2020 6.475 6.647 6.335 6.551 403,987 +0.11(+1.78%)
Jun 29, 2020 6.221 6.474 6.151 6.437 179,997 +0.20(+3.27%)
Jun 26, 2020 6.407 6.462 6.184 6.233 1,741,436 -0.23(-3.54%)
Jun 25, 2020 6.252 6.478 6.252 6.462 212,117 +0.17(+2.75%)
Jun 24, 2020 6.376 6.428 6.184 6.289 191,475 -0.09(-1.36%)
Jun 23, 2020 6.419 6.481 6.351 6.376 360,009 +0.01(+0.19%)
Jun 22, 2020 6.493 6.493 6.308 6.363 277,428 -0.07(-1.06%)
Jun 19, 2020 6.431 6.580 6.382 6.431 230,757 +0.06(+0.97%)
Jun 18, 2020 6.561 6.673 6.363 6.370 304,913 -0.23(-3.47%)
Jun 17, 2020 6.710 6.741 6.555 6.598 195,073 -0.09(-1.39%)
Jun 16, 2020 6.728 6.815 6.524 6.691 169,567 +0.19(+2.85%)
Jun 15, 2020 6.425 6.598 6.153 6.506 135,822 +0.03(+0.48%)
Jun 12, 2020 6.233 6.493 6.230 6.475 192,594 +0.40(+6.51%)
Jun 11, 2020 6.314 6.326 6.011 6.079 297,687 -0.40(-6.11%)
Jun 10, 2020 6.555 6.632 6.252 6.475 163,485 -0.11(-1.69%)
Jun 09, 2020 6.722 6.734 6.462 6.586 205,440 -0.24(-3.53%)
Jun 08, 2020 6.407 6.877 6.388 6.827 330,601 +0.51(+8.02%)
Jun 05, 2020 6.642 6.870 6.283 6.320 450,195 -0.11(-1.73%)
Jun 04, 2020 6.060 6.487 6.060 6.431 286,775 +0.34(+5.58%)
Jun 03, 2020 5.949 6.215 5.949 6.091 215,854 +0.14(+2.39%)
Jun 02, 2020 6.079 6.135 5.937 5.949 248,120 -0.06(-0.93%)
Jun 01, 2020 5.906 6.097 5.881 6.005 162,613 +0.15(+2.53%)
May 29, 2020 5.906 6.017 5.831 5.856 223,480 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.937 5.974 337,352 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 177,993 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.968 177,896 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.881 146,669 +0.01(+0.11%)
May 21, 2020 5.875 5.906 5.757 5.875 306,503 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.906 242,513 +0.19(+3.24%)
May 19, 2020 5.776 5.844 5.652 5.720 74,081 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.745 139,007 +0.12(+2.09%)
May 15, 2020 5.621 5.733 5.516 5.627 93,305 +0.02(+0.44%)
May 14, 2020 5.337 5.603 5.250 5.603 160,178 +0.14(+2.60%)
May 13, 2020 5.473 5.578 5.188 5.460 280,356 +0.08(+1.49%)
May 12, 2020 5.640 5.720 5.362 5.380 106,429 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,047 -0.14(-2.42%)
May 08, 2020 5.578 5.615 5.490 5.615 133,409 +0.12(+2.25%)
May 07, 2020 5.510 5.584 5.436 5.491 142,587 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,497 -0.08(-1.44%)
May 05, 2020 5.473 5.714 5.473 5.572 113,480 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.269 5.460 70,837 +0.01(+0.11%)
May 01, 2020 5.331 5.640 5.331 5.454 101,552 -0.06(-1.12%)
Apr 30, 2020 5.596 5.677 5.380 5.516 110,880 -0.14(-2.51%)
Apr 29, 2020 5.547 5.733 5.473 5.658 169,009 +0.40(+7.65%)
Apr 28, 2020 5.195 5.579 5.083 5.256 261,990 +0.17(+3.41%)
Apr 27, 2020 5.133 5.195 5.021 5.083 86,360 +0.07(+1.36%)
Apr 24, 2020 5.058 5.102 4.879 5.015 94,437 -0.03(-0.61%)
Apr 23, 2020 4.997 5.225 4.997 5.046 111,064 +0.10(+2.00%)
Apr 22, 2020 5.127 5.151 4.861 4.947 99,466 -0.08(-1.60%)
Apr 21, 2020 4.663 5.077 4.597 5.028 149,615 +0.32(+6.69%)
Apr 20, 2020 4.922 4.957 4.613 4.712 134,533 -0.38(-7.41%)
Apr 17, 2020 4.811 5.151 4.811 5.089 116,591 +0.37(+7.86%)
Apr 16, 2020 4.941 5.127 4.620 4.718 147,489 -0.20(-4.15%)
Apr 15, 2020 4.824 5.052 4.793 4.922 145,184 -0.17(-3.28%)
Apr 14, 2020 5.256 5.430 5.040 5.089 140,210 -0.09(-1.67%)
Apr 13, 2020 5.256 5.282 4.760 5.176 145,257 -0.15(-2.79%)
Apr 09, 2020 5.182 5.646 5.114 5.324 304,496 +0.27(+5.26%)
Apr 08, 2020 3.698 5.269 3.698 5.058 838,798 +1.69(+50.37%)
Apr 07, 2020 3.141 3.587 3.141 3.364 168,892 +0.34(+11.25%)
Apr 06, 2020 2.622 3.074 2.622 3.024 102,641 +0.53(+21.34%)
Apr 03, 2020 2.783 2.783 2.418 2.492 172,542 -0.32(-11.23%)
Apr 02, 2020 2.937 3.030 2.783 2.808 137,188 -0.16(-5.42%)
Apr 01, 2020 3.123 3.240 2.845 2.968 66,159 -0.31(-9.43%)
Mar 31, 2020 3.278 3.475 3.123 3.278 151,653 -0.11(-3.11%)
Mar 30, 2020 3.636 3.636 3.073 3.383 108,344 -0.25(-6.97%)
Mar 27, 2020 3.778 3.829 3.542 3.636 163,818 -0.15(-4.05%)
Mar 26, 2020 3.123 3.884 3.090 3.790 255,595 +0.90(+31.29%)
Mar 25, 2020 2.515 3.270 2.507 2.887 243,218 +0.54(+22.86%)
Mar 24, 2020 2.467 2.507 2.302 2.349 318,352 -0.01(-0.25%)
Mar 23, 2020 2.774 2.833 2.273 2.355 355,516 -0.53(-18.24%)
Mar 20, 2020 2.951 3.424 2.804 2.881 213,624 -0.09(-3.17%)
Mar 19, 2020 2.402 3.025 2.361 2.975 326,137 +0.57(+23.83%)
Mar 18, 2020 3.996 4.065 1.594 2.402 494,139 -1.72(-41.69%)
Mar 17, 2020 4.179 4.205 4.067 4.120 173,023 -0.05(-1.27%)
Mar 16, 2020 4.581 4.699 4.162 4.173 185,338 -0.66(-13.68%)
Mar 13, 2020 4.852 5.038 4.598 4.834 148,232 +0.18(+3.80%)
Mar 12, 2020 5.454 5.454 4.533 4.657 302,309 -1.07(-18.66%)
Mar 11, 2020 5.974 6.005 5.726 5.726 71,182 -0.34(-5.64%)
Mar 10, 2020 6.163 6.163 5.838 6.068 143,455 +0.08(+1.38%)
Mar 09, 2020 6.251 6.251 4.516 5.986 178,402 -0.45(-6.97%)
Mar 06, 2020 6.493 6.493 6.257 6.434 112,995 -0.09(-1.45%)
Mar 05, 2020 6.505 6.546 6.452 6.529 38,061 -0.05(-0.81%)
Mar 04, 2020 6.523 6.629 6.523 6.582 44,437 +0.12(+1.83%)
Mar 03, 2020 6.635 6.709 6.452 6.464 102,604 -0.14(-2.06%)
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.