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 )

7.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2018 5.519 5.528 5.466 5.476 114,496 -0.03(-0.52%)
Apr 27, 2018 5.481 5.524 5.442 5.505 136,620 +0.01(+0.26%)
Apr 26, 2018 5.423 5.490 5.380 5.490 173,004 +0.09(+1.60%)
Apr 25, 2018 5.380 5.413 5.327 5.404 156,844 +0.02(+0.36%)
Apr 24, 2018 5.360 5.408 5.322 5.384 217,800 +0.04(+0.81%)
Apr 23, 2018 5.283 5.356 5.259 5.341 152,571 +0.09(+1.74%)
Apr 20, 2018 5.250 5.298 5.245 5.250 160,419 +0.00(+0.00%)
Apr 19, 2018 5.274 5.298 5.230 5.250 144,101 -0.03(-0.55%)
Apr 18, 2018 5.278 5.298 5.278 5.278 161,356 +0.01(+0.27%)
Apr 17, 2018 5.230 5.283 5.211 5.264 132,752 +0.04(+0.83%)
Apr 16, 2018 5.225 5.245 5.182 5.221 96,289 +0.02(+0.37%)
Apr 13, 2018 5.254 5.257 5.168 5.201 144,786 -0.05(-1.01%)
Apr 12, 2018 5.303 5.307 5.235 5.254 155,903 -0.03(-0.55%)
Apr 11, 2018 5.250 5.327 5.250 5.283 207,507 +0.01(+0.18%)
Apr 10, 2018 5.327 5.327 5.257 5.274 370,996 -0.01(-0.27%)
Apr 09, 2018 5.346 5.346 5.281 5.288 244,786 -0.02(-0.45%)
Apr 06, 2018 5.322 5.358 5.288 5.312 142,073 -0.03(-0.54%)
Apr 05, 2018 5.346 5.356 5.306 5.341 145,860 +0.00(+0.09%)
Apr 04, 2018 5.307 5.356 5.298 5.336 142,351 -0.01(-0.18%)
Apr 03, 2018 5.225 5.428 5.225 5.346 479,243 +0.13(+2.59%)
Apr 02, 2018 5.312 5.312 5.139 5.211 339,275 -0.07(-1.28%)
Mar 29, 2018 5.278 5.278 5.278 0 +0.03(+0.64%)
Mar 28, 2018 5.240 5.298 5.221 5.245 402,289 +0.00(+0.09%)
Mar 27, 2018 5.287 5.300 5.226 5.240 443,552 -0.05(-0.88%)
Mar 26, 2018 5.245 5.310 5.231 5.287 377,268 +0.07(+1.34%)
Mar 23, 2018 5.273 5.352 5.212 5.217 267,936 -0.06(-1.06%)
Mar 22, 2018 5.282 5.352 5.268 5.273 226,115 -0.03(-0.53%)
Mar 21, 2018 5.263 5.352 5.263 5.300 272,393 +0.04(+0.71%)
Mar 20, 2018 5.338 5.338 5.263 5.263 272,258 -0.05(-0.88%)
Mar 19, 2018 5.314 5.333 5.259 5.310 356,224 -0.01(-0.26%)
Mar 16, 2018 5.319 5.375 5.303 5.324 269,471 +0.02(+0.44%)
Mar 15, 2018 5.366 5.366 5.300 5.300 218,641 -0.07(-1.39%)
Mar 14, 2018 5.375 5.426 5.370 5.375 251,166 +0.03(+0.61%)
Mar 13, 2018 5.356 5.380 5.333 5.342 178,149 +0.01(+0.17%)
Mar 12, 2018 5.217 5.352 5.201 5.333 275,676 +0.12(+2.23%)
Mar 09, 2018 5.184 5.259 5.128 5.217 422,705 +0.08(+1.54%)
Mar 08, 2018 5.086 5.165 5.054 5.137 164,436 +0.06(+1.19%)
Mar 07, 2018 5.105 5.077 152,941 +0.01(+0.28%)
Mar 06, 2018 5.016 5.086 4.956 5.063 268,644 +0.04(+0.74%)
Mar 05, 2018 4.960 5.091 4.960 5.026 160,029 +0.06(+1.12%)
Mar 02, 2018 4.951 5.002 4.933 4.970 150,640 +0.00(+0.00%)
Mar 01, 2018 4.937 5.044 4.935 4.970 153,680 +0.03(+0.66%)
Feb 28, 2018 5.054 5.086 4.937 4.937 333,936 -0.11(-2.12%)
Feb 27, 2018 5.207 5.235 5.040 5.044 163,709 -0.15(-2.87%)
Feb 26, 2018 5.077 5.207 5.068 5.193 246,077 +0.09(+1.73%)
Feb 23, 2018 5.054 5.165 5.035 5.105 378,103 +0.07(+1.39%)
Feb 22, 2018 5.068 5.119 5.007 5.035 137,498 -0.03(-0.55%)
Feb 21, 2018 5.072 5.151 5.063 5.063 190,466 +0.02(+0.37%)
Feb 20, 2018 5.179 5.189 5.026 5.044 276,182 -0.16(-3.13%)
Feb 16, 2018 5.207 5.207 5.207 0 +0.05(+0.90%)
Feb 15, 2018 5.026 5.179 4.993 5.161 252,162 +0.14(+2.78%)
Feb 14, 2018 5.002 5.053 4.988 5.021 167,865 -0.01(-0.28%)
Feb 13, 2018 4.984 5.054 4.923 5.035 224,191 +0.02(+0.46%)
Feb 12, 2018 5.054 5.058 4.909 5.012 265,267 +0.03(+0.65%)
Feb 09, 2018 5.012 5.040 4.900 4.979 275,338 +0.11(+2.30%)
Feb 08, 2018 4.858 4.974 4.853 4.867 156,493 +0.00(+0.10%)
Feb 07, 2018 4.905 4.951 4.858 4.863 259,470 -0.04(-0.76%)
Feb 06, 2018 4.797 4.933 4.780 4.900 410,701 +0.01(+0.29%)
Feb 05, 2018 4.914 4.919 4.765 4.886 405,525 -0.05(-0.94%)
Feb 02, 2018 5.026 5.026 4.905 4.933 344,278 -0.10(-1.94%)
Feb 01, 2018 5.026 5.091 4.974 5.030 277,797 -0.00(-0.09%)
Jan 31, 2018 5.137 5.147 4.965 5.035 322,928 -0.09(-1.82%)
Jan 30, 2018 5.105 5.123 5.105 5.128 266,158 -0.00(-0.09%)
Jan 29, 2018 5.314 5.347 5.098 5.133 571,890 -0.19(-3.50%)
Jan 26, 2018 5.408 5.445 5.310 5.319 373,352 -0.09(-1.64%)
Jan 25, 2018 5.454 5.463 5.356 5.408 264,339 -0.07(-1.19%)
Jan 24, 2018 5.533 5.561 5.473 5.473 210,079 -0.05(-0.93%)
Jan 23, 2018 5.496 5.543 5.482 5.524 204,716 +0.04(+0.68%)
Jan 22, 2018 5.342 5.496 5.342 5.487 304,501 +0.15(+2.79%)
Jan 19, 2018 5.328 5.403 5.328 5.338 238,599 +0.01(+0.17%)
Jan 18, 2018 5.403 5.408 5.314 5.328 297,727 -0.08(-1.46%)
Jan 17, 2018 5.408 5.450 5.403 5.408 205,158 +0.00(+0.09%)
Jan 16, 2018 5.440 5.505 5.403 5.403 175,519 -0.03(-0.60%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.05(-0.93%)
Jan 11, 2018 5.422 5.491 5.417 5.487 236,970 +0.07(+1.29%)
Jan 10, 2018 5.431 5.417 180,481 +0.04(+0.69%)
Jan 09, 2018 5.361 5.408 5.333 5.380 210,360 +0.01(+0.17%)
Jan 08, 2018 5.384 5.417 5.356 5.370 195,868 -0.01(-0.26%)
Jan 05, 2018 5.333 5.398 5.314 5.384 249,716 +0.07(+1.40%)
Jan 04, 2018 5.310 5.380 5.310 5.310 386,934 -0.00(-0.09%)
Jan 03, 2018 5.501 5.524 5.305 5.314 511,937 -0.20(-3.71%)
Jan 02, 2018 5.622 5.650 5.496 5.519 390,131 -0.09(-1.58%)
Dec 29, 2017 5.608 5.608 5.608 0 -0.05(-0.91%)
Dec 28, 2017 5.687 5.729 5.608 5.659 314,892 -0.01(-0.25%)
Dec 27, 2017 5.655 5.709 5.650 5.673 474,343 +0.01(+0.16%)
Dec 26, 2017 5.637 5.696 5.637 5.664 250,108 +0.03(+0.48%)
Dec 22, 2017 5.641 5.696 5.637 5.637 132,855 -0.03(-0.48%)
Dec 21, 2017 5.641 5.732 5.637 5.664 166,443 +0.02(+0.40%)
Dec 20, 2017 5.592 5.672 5.533 5.641 358,028 +0.05(+0.89%)
Dec 19, 2017 5.750 5.759 5.587 5.592 504,126 -0.16(-2.75%)
Dec 18, 2017 5.858 5.910 5.750 5.750 370,208 -0.09(-1.55%)
Dec 15, 2017 5.791 5.886 5.791 5.840 366,625 +0.05(+0.86%)
Dec 14, 2017 5.804 5.858 5.791 5.791 279,384 -0.01(-0.16%)
Dec 13, 2017 5.768 5.890 5.768 5.800 235,875 +0.00(+0.00%)
Dec 12, 2017 5.809 5.849 5.795 5.800 206,158 -0.01(-0.16%)
Dec 11, 2017 5.800 5.872 5.795 5.809 167,407 +0.01(+0.16%)
Dec 08, 2017 5.773 5.809 5.745 5.800 133,565 +0.00(+0.00%)
Dec 07, 2017 5.741 5.831 5.741 129,993 +0.00(+0.00%)
Dec 06, 2017 5.786 5.802 5.741 5.759 164,972 -0.02(-0.39%)
Dec 05, 2017 5.763 5.813 5.763 5.782 162,603 +0.01(+0.24%)
Dec 04, 2017 5.745 5.827 5.745 5.768 255,694 +0.02(+0.39%)
Dec 01, 2017 5.782 5.782 5.700 5.745 255,161 -0.06(-1.09%)
Nov 30, 2017 5.858 5.863 5.750 5.809 226,708 -0.05(-0.85%)
Nov 29, 2017 5.863 5.913 5.836 5.858 150,880 -0.00(-0.08%)
Nov 28, 2017 5.822 5.886 5.809 5.863 219,485 +0.05(+0.86%)
Nov 27, 2017 5.904 5.940 5.809 5.813 180,762 -0.09(-1.61%)
Nov 24, 2017 5.899 5.940 5.886 5.908 50,533 +0.02(+0.31%)
Nov 22, 2017 5.791 5.917 5.791 5.890 163,945 +0.09(+1.56%)
Nov 21, 2017 5.831 5.895 5.786 5.800 207,357 -0.03(-0.54%)
Nov 20, 2017 5.813 5.858 5.791 5.831 150,289 +0.02(+0.39%)
Nov 17, 2017 5.669 5.813 5.650 5.809 200,858 +0.13(+2.31%)
Nov 16, 2017 5.718 5.763 5.673 5.678 258,590 -0.04(-0.63%)
Nov 15, 2017 5.768 5.804 5.714 5.714 163,072 -0.06(-1.10%)
Nov 14, 2017 5.741 5.819 5.741 5.777 137,426 +0.02(+0.31%)
Nov 13, 2017 5.736 5.782 5.696 5.759 163,673 +0.00(+0.00%)
Nov 10, 2017 5.800 5.840 5.754 5.759 271,093 -0.05(-0.93%)
Nov 09, 2017 5.831 5.871 5.773 5.813 207,287 -0.03(-0.54%)
Nov 08, 2017 5.831 5.881 5.800 5.845 215,976 +0.01(+0.15%)
Nov 07, 2017 5.723 5.854 5.723 5.836 231,201 +0.09(+1.49%)
Nov 06, 2017 5.922 5.922 5.745 5.750 376,290 -0.14(-2.38%)
Nov 03, 2017 5.958 5.958 5.723 5.890 569,605 -0.11(-1.88%)
Nov 02, 2017 6.053 6.080 5.990 6.003 244,365 -0.06(-0.97%)
Nov 01, 2017 6.057 6.103 6.035 6.062 169,659 +0.01(+0.22%)
Oct 31, 2017 6.125 6.148 6.048 6.048 200,416 -0.07(-1.18%)
Oct 30, 2017 6.193 6.207 6.107 6.121 202,716 -0.08(-1.31%)
Oct 27, 2017 6.197 6.252 6.110 6.202 280,886 -0.01(-0.22%)
Oct 26, 2017 6.351 6.351 6.179 6.216 257,088 -0.10(-1.65%)
Oct 25, 2017 6.442 6.451 6.292 6.320 289,921 -0.10(-1.55%)
Oct 24, 2017 6.451 6.509 6.419 6.419 107,147 -0.04(-0.56%)
Oct 23, 2017 6.478 6.523 6.429 6.455 206,705 -0.02(-0.35%)
Oct 20, 2017 6.555 6.559 6.473 6.478 205,351 -0.05(-0.76%)
Oct 19, 2017 6.509 6.555 6.509 6.527 91,624 +0.02(+0.28%)
Oct 18, 2017 6.586 6.621 6.509 6.509 112,377 -0.05(-0.83%)
Oct 17, 2017 6.487 6.609 6.487 6.564 97,732 +0.06(+0.90%)
Oct 16, 2017 6.546 6.586 6.505 6.505 152,418 -0.03(-0.48%)
Oct 13, 2017 6.527 6.564 6.505 6.536 75,628 +0.02(+0.28%)
Oct 12, 2017 6.555 6.559 6.514 6.518 103,258 -0.04(-0.62%)
Oct 11, 2017 6.505 6.577 6.501 6.559 106,656 +0.05(+0.83%)
Oct 10, 2017 6.536 6.577 6.487 6.505 181,966 -0.02(-0.28%)
Oct 09, 2017 6.550 6.564 6.518 6.523 72,084 +0.01(+0.14%)
Oct 06, 2017 6.577 6.582 6.497 6.514 104,805 -0.08(-1.17%)
Oct 05, 2017 6.577 6.622 6.577 6.591 98,617 +0.03(+0.41%)
Oct 04, 2017 6.536 6.586 6.536 6.564 88,490 +0.03(+0.41%)
Oct 03, 2017 6.591 6.613 6.518 6.536 205,291 -0.06(-0.89%)
Oct 02, 2017 6.564 6.622 6.532 6.595 199,484 +0.03(+0.48%)
Sep 29, 2017 6.536 6.613 6.536 6.564 129,265 +0.03(+0.48%)
Sep 28, 2017 6.478 6.550 6.419 6.532 277,739 +0.04(+0.63%)
Sep 27, 2017 6.496 6.543 6.403 6.491 248,271 +0.00(+0.00%)
Sep 26, 2017 6.500 6.575 6.449 6.491 327,088 +0.02(+0.34%)
Sep 25, 2017 6.509 6.522 6.426 6.469 406,433 +0.00(+0.00%)
Sep 22, 2017 6.469 6.509 6.452 6.469 303,607 +0.02(+0.27%)
Sep 21, 2017 6.478 6.509 6.443 6.452 94,454 +0.00(+0.00%)
Sep 20, 2017 6.452 6.496 6.439 6.452 161,472 -0.00(-0.07%)
Sep 19, 2017 6.447 6.487 6.430 6.456 165,893 +0.04(+0.62%)
Sep 18, 2017 6.351 6.456 6.351 6.417 210,396 +0.07(+1.11%)
Sep 15, 2017 6.381 6.417 6.329 6.346 453,590 -0.02(-0.35%)
Sep 14, 2017 6.355 6.399 6.347 6.368 205,587 +0.01(+0.21%)
Sep 13, 2017 6.395 6.399 6.355 6.355 226,606 +0.00(+0.07%)
Sep 12, 2017 6.333 6.399 6.333 6.351 110,571 +0.00(+0.00%)
Sep 11, 2017 6.381 6.412 6.329 6.351 218,432 -0.01(-0.14%)
Sep 08, 2017 6.377 6.381 6.324 6.359 246,697 -0.03(-0.41%)
Sep 07, 2017 6.408 6.417 6.377 6.386 125,053 -0.01(-0.21%)
Sep 06, 2017 6.386 6.439 6.381 6.399 128,768 +0.00(+0.00%)
Sep 05, 2017 6.456 6.474 6.382 6.399 161,952 -0.07(-1.09%)
Sep 01, 2017 6.452 6.479 6.430 6.469 140,651 +0.04(+0.55%)
Aug 31, 2017 6.377 6.452 6.377 6.434 160,515 +0.05(+0.76%)
Aug 30, 2017 6.364 6.408 6.364 6.386 103,868 +0.02(+0.35%)
Aug 29, 2017 6.412 6.456 6.359 6.364 161,227 -0.07(-1.03%)
Aug 28, 2017 6.443 6.456 6.351 6.430 221,690 -0.01(-0.20%)
Aug 25, 2017 6.443 6.443 6.399 6.443 170,145 +0.01(+0.14%)
Aug 24, 2017 6.439 6.456 6.417 6.434 207,545 +0.02(+0.27%)
Aug 23, 2017 6.412 6.482 6.412 6.417 100,789 -0.01(-0.21%)
Aug 22, 2017 6.421 6.465 6.386 6.430 193,756 +0.01(+0.21%)
Aug 21, 2017 6.421 6.444 6.364 6.417 108,704 -0.01(-0.14%)
Aug 18, 2017 6.377 6.456 6.324 6.425 175,363 +0.05(+0.76%)
Aug 17, 2017 6.412 6.460 6.364 6.377 133,436 -0.05(-0.75%)
Aug 16, 2017 6.447 6.482 6.395 6.425 140,440 -0.02(-0.34%)
Aug 15, 2017 6.390 6.478 6.298 6.447 252,953 +0.07(+1.17%)
Aug 14, 2017 6.280 6.420 6.268 6.373 233,405 +0.11(+1.83%)
Aug 11, 2017 6.157 6.289 5.911 6.258 642,994 +0.07(+1.14%)
Aug 10, 2017 6.311 6.311 6.161 6.188 467,426 -0.11(-1.68%)
Aug 09, 2017 6.307 6.324 6.249 6.293 172,796 -0.02(-0.28%)
Aug 08, 2017 6.298 6.373 6.267 6.311 305,378 +0.01(+0.21%)
Aug 07, 2017 6.395 6.395 6.267 6.298 360,179 -0.09(-1.45%)
Aug 04, 2017 6.421 6.425 6.377 6.390 229,137 -0.02(-0.34%)
Aug 03, 2017 6.487 6.487 6.395 6.412 587,384 -0.04(-0.68%)
Aug 02, 2017 6.469 6.496 6.421 6.456 564,423 -0.08(-1.21%)
Aug 01, 2017 6.509 6.540 6.482 6.535 238,018 +0.01(+0.20%)
Jul 31, 2017 6.487 6.526 6.456 6.522 155,479 +0.04(+0.54%)
Jul 28, 2017 6.482 6.509 6.447 6.487 235,208 +0.01(+0.20%)
Jul 27, 2017 6.469 6.509 6.434 6.474 199,434 +0.01(+0.14%)
Jul 26, 2017 6.465 6.502 6.452 6.465 210,817 +0.01(+0.20%)
Jul 25, 2017 6.509 6.527 6.421 6.452 256,243 -0.07(-1.01%)
Jul 24, 2017 6.544 6.544 6.495 6.518 532,405 -0.03(-0.40%)
Jul 21, 2017 6.452 6.584 6.421 6.544 456,528 +0.11(+1.71%)
Jul 20, 2017 6.456 6.465 6.421 6.434 188,156 +0.00(+0.00%)
Jul 19, 2017 6.434 6.460 6.390 6.434 300,669 +0.01(+0.14%)
Jul 18, 2017 6.575 6.575 6.399 6.425 398,434 -0.15(-2.27%)
Jul 17, 2017 6.491 6.575 6.491 6.575 313,470 +0.08(+1.29%)
Jul 14, 2017 6.474 6.518 6.469 6.491 203,786 +0.03(+0.48%)
Jul 13, 2017 6.540 6.540 6.421 6.460 196,423 -0.08(-1.21%)
Jul 12, 2017 6.509 6.566 6.491 6.540 206,098 +0.04(+0.68%)
Jul 11, 2017 6.482 6.531 6.377 6.496 426,561 +0.01(+0.20%)
Jul 10, 2017 6.482 6.482 6.412 6.482 377,728 +0.02(+0.34%)
Jul 07, 2017 6.443 6.482 6.399 6.460 222,331 -0.03(-0.41%)
Jul 06, 2017 6.482 6.487 6.403 6.487 1,704,949 +0.00(+0.00%)
Jul 05, 2017 6.518 6.518 6.443 6.487 285,598 -0.02(-0.34%)
Jul 03, 2017 6.425 6.522 6.408 6.509 234,755 +0.06(+0.95%)
Jun 30, 2017 6.518 6.518 6.395 6.447 312,454 -0.05(-0.81%)
Jun 29, 2017 6.504 6.540 6.412 6.500 545,661 -0.04(-0.54%)
Jun 28, 2017 6.597 6.614 6.491 6.535 429,023 -0.06(-0.93%)
Jun 27, 2017 6.648 6.648 6.550 6.597 632,108 -0.05(-0.77%)
Jun 26, 2017 6.704 6.721 6.644 6.648 746,959 -0.06(-0.83%)
Jun 23, 2017 6.528 6.742 6.524 6.704 2,813,197 +0.18(+2.76%)
Jun 22, 2017 6.503 6.550 6.498 6.524 263,482 +0.02(+0.33%)
Jun 21, 2017 6.571 6.588 6.473 6.503 335,439 -0.06(-0.91%)
Jun 20, 2017 6.597 6.597 6.511 6.563 205,758 -0.01(-0.20%)
Jun 19, 2017 6.597 6.665 6.511 6.575 498,459 +0.00(+0.00%)
Jun 16, 2017 6.455 6.580 6.443 6.575 1,112,294 +0.13(+2.06%)
Jun 15, 2017 6.306 6.443 6.306 6.443 483,803 +0.08(+1.21%)
Jun 14, 2017 6.353 6.370 6.310 6.366 437,303 +0.05(+0.81%)
Jun 13, 2017 6.314 6.348 6.271 6.314 303,385 -0.01(-0.14%)
Jun 12, 2017 6.284 6.344 6.276 6.323 363,126 +0.04(+0.61%)
Jun 09, 2017 6.237 6.297 6.237 6.284 250,269 +0.03(+0.55%)
Jun 08, 2017 6.241 6.293 6.237 6.250 311,670 +0.01(+0.14%)
Jun 07, 2017 6.254 6.263 6.220 6.241 172,534 +0.01(+0.21%)
Jun 06, 2017 6.263 6.276 6.216 6.228 254,562 -0.03(-0.48%)
Jun 05, 2017 6.276 6.280 6.211 6.258 354,806 -0.01(-0.20%)
Jun 02, 2017 6.254 6.276 6.216 6.271 456,828 +0.03(+0.55%)
Jun 01, 2017 6.160 6.241 6.121 6.237 412,147 +0.07(+1.18%)
May 31, 2017 6.207 6.207 6.083 6.164 427,099 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.203 498,982 -0.03(-0.41%)
May 26, 2017 6.237 6.241 6.173 6.228 300,794 +0.02(+0.28%)
May 25, 2017 6.228 6.237 6.173 6.211 390,000 +0.00(+0.00%)
May 24, 2017 6.211 6.237 6.190 6.211 701,647 +0.00(+0.00%)
May 23, 2017 6.203 6.211 6.156 6.211 312,169 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,646 +0.06(+0.91%)
May 19, 2017 6.126 6.194 6.057 6.126 864,716 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,019 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.070 6.173 764,052 +0.11(+1.77%)
May 16, 2017 6.126 6.190 5.976 6.066 1,066,104 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.126 6.164 475,275 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.160 632,930 -0.02(-0.28%)
May 11, 2017 6.190 6.211 6.134 6.177 929,009 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.083 6.211 4,061,463 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.532 6.563 115,450 -0.12(-1.86%)
May 08, 2017 6.593 6.704 6.567 6.687 196,121 +0.12(+1.83%)
May 05, 2017 6.404 6.567 6.366 6.567 150,574 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,539 -0.10(-1.57%)
May 03, 2017 6.297 6.541 6.297 6.528 176,921 +0.04(+0.66%)
May 02, 2017 6.537 6.537 6.437 6.485 98,093 -0.02(-0.26%)
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.