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 )

6.940 -0.030 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 28, 2017 6.592 6.592 6.468 6.468 63,567 -0.12(-1.76%)
Apr 27, 2017 6.635 6.635 6.528 6.583 132,897 -0.00(-0.06%)
Apr 26, 2017 6.545 6.631 6.498 6.588 179,100 +0.05(+0.79%)
Apr 25, 2017 6.485 6.541 6.472 6.536 131,123 +0.05(+0.79%)
Apr 24, 2017 6.476 6.485 6.399 6.485 72,904 +0.03(+0.46%)
Apr 21, 2017 6.391 6.459 6.356 6.455 116,223 +0.06(+0.87%)
Apr 20, 2017 6.382 6.434 6.356 6.399 123,213 +0.00(+0.07%)
Apr 19, 2017 6.408 6.421 6.361 6.395 107,307 -0.01(-0.13%)
Apr 18, 2017 6.331 6.404 6.314 6.404 90,511 +0.04(+0.61%)
Apr 17, 2017 6.305 6.374 6.305 6.365 78,927 +0.07(+1.09%)
Apr 13, 2017 6.305 6.324 6.296 6.296 49,709 +0.01(+0.14%)
Apr 12, 2017 6.335 6.356 6.168 6.288 134,081 -0.05(-0.81%)
Apr 11, 2017 6.301 6.361 6.292 6.339 79,368 +0.06(+1.02%)
Apr 10, 2017 6.275 6.322 6.254 6.275 458,508 -0.01(-0.14%)
Apr 07, 2017 6.318 6.331 6.279 6.284 38,040 -0.03(-0.54%)
Apr 06, 2017 6.275 6.318 6.262 6.318 26,197 +0.04(+0.68%)
Apr 05, 2017 6.301 6.326 6.275 6.275 129,026 -0.03(-0.41%)
Apr 04, 2017 6.305 6.326 6.271 6.301 36,046 +0.00(+0.00%)
Apr 03, 2017 6.275 6.305 6.254 6.301 115,004 +0.02(+0.34%)
Mar 31, 2017 6.213 6.279 6.207 6.279 75,901 +0.06(+0.89%)
Mar 30, 2017 6.258 6.269 6.181 6.224 64,900 -0.03(-0.55%)
Mar 29, 2017 6.168 6.262 6.039 6.258 172,427 +0.09(+1.53%)
Mar 28, 2017 6.160 6.176 6.116 6.164 106,410 +0.01(+0.14%)
Mar 27, 2017 6.059 6.168 6.051 6.155 80,468 +0.06(+1.03%)
Mar 24, 2017 6.139 6.147 6.084 6.093 77,728 -0.03(-0.54%)
Mar 23, 2017 6.059 6.185 6.059 6.126 151,005 +0.08(+1.24%)
Mar 22, 2017 6.072 6.080 5.976 6.051 89,426 +0.02(+0.41%)
Mar 21, 2017 6.068 6.080 6.022 6.026 99,566 -0.02(-0.34%)
Mar 20, 2017 6.118 6.118 5.984 6.047 68,890 -0.04(-0.62%)
Mar 17, 2017 6.005 6.093 5.955 6.084 175,226 +0.10(+1.60%)
Mar 16, 2017 5.934 6.001 5.919 5.989 66,457 +0.04(+0.70%)
Mar 15, 2017 5.851 5.980 5.851 5.947 36,765 +0.10(+1.78%)
Mar 14, 2017 5.855 5.876 5.839 5.843 32,175 -0.05(-0.92%)
Mar 13, 2017 5.884 5.943 5.834 5.897 54,983 +0.05(+0.78%)
Mar 10, 2017 5.822 5.884 5.814 5.851 78,342 +0.10(+1.81%)
Mar 09, 2017 5.776 5.855 5.709 5.747 149,623 -0.08(-1.36%)
Mar 08, 2017 5.959 5.959 5.826 5.826 123,665 -0.12(-2.03%)
Mar 07, 2017 5.997 5.997 5.947 5.947 85,114 -0.01(-0.14%)
Mar 06, 2017 6.039 6.039 5.955 5.955 80,639 -0.08(-1.24%)
Mar 03, 2017 5.993 6.034 5.943 6.030 65,080 -0.00(-0.07%)
Mar 02, 2017 6.114 6.114 6.009 6.034 165,292 -0.08(-1.23%)
Mar 01, 2017 6.080 6.168 6.047 6.109 116,644 +0.03(+0.48%)
Feb 28, 2017 6.055 6.097 6.051 6.080 55,122 +0.01(+0.21%)
Feb 27, 2017 6.089 6.097 6.059 6.068 74,980 -0.02(-0.34%)
Feb 24, 2017 6.043 6.097 6.022 6.089 89,618 +0.02(+0.27%)
Feb 23, 2017 6.030 6.084 6.014 6.072 119,269 +0.05(+0.76%)
Feb 22, 2017 6.047 6.055 6.014 6.026 80,363 -0.04(-0.62%)
Feb 21, 2017 5.993 6.080 5.993 6.064 94,870 +0.07(+1.18%)
Feb 17, 2017 5.993 5.993 5.993 0 -0.00(-0.07%)
Feb 16, 2017 5.818 6.009 5.818 5.997 187,109 +0.17(+2.86%)
Feb 15, 2017 5.864 5.872 5.780 5.830 75,324 -0.02(-0.43%)
Feb 14, 2017 5.851 5.855 5.797 5.855 73,725 +0.00(+0.07%)
Feb 13, 2017 5.839 5.855 5.793 5.851 98,947 +0.03(+0.57%)
Feb 10, 2017 5.522 5.822 5.522 5.818 249,710 +0.32(+5.84%)
Feb 09, 2017 5.430 5.497 5.426 5.497 59,554 +0.07(+1.31%)
Feb 08, 2017 5.439 5.451 5.418 5.426 30,512 -0.01(-0.23%)
Feb 07, 2017 5.472 5.487 5.430 5.439 23,777 -0.01(-0.15%)
Feb 06, 2017 5.451 5.472 5.430 5.447 68,910 +0.02(+0.31%)
Feb 03, 2017 5.409 5.455 5.409 5.430 35,623 +0.03(+0.46%)
Feb 02, 2017 5.409 5.426 5.393 5.405 34,193 -0.00(-0.08%)
Feb 01, 2017 5.447 5.459 5.401 5.409 54,788 -0.02(-0.38%)
Jan 31, 2017 5.422 5.439 5.336 5.430 56,605 +0.00(+0.00%)
Jan 30, 2017 5.480 5.480 5.418 5.430 98,825 -0.04(-0.69%)
Jan 27, 2017 5.457 5.476 5.447 5.468 30,651 -0.02(-0.30%)
Jan 26, 2017 5.522 5.522 5.418 5.484 69,298 -0.02(-0.30%)
Jan 25, 2017 5.543 5.543 5.480 5.501 43,100 -0.02(-0.38%)
Jan 24, 2017 5.547 5.547 5.480 5.522 25,209 -0.01(-0.15%)
Jan 23, 2017 5.480 5.539 5.468 5.530 71,748 +0.03(+0.61%)
Jan 20, 2017 5.439 5.501 5.426 5.497 25,300 +0.07(+1.31%)
Jan 19, 2017 5.455 5.455 5.418 5.426 42,030 -0.03(-0.53%)
Jan 18, 2017 5.464 5.518 5.418 5.455 39,604 +0.00(+0.08%)
Jan 17, 2017 5.468 5.490 5.443 5.451 65,922 +0.01(+0.15%)
Jan 13, 2017 5.443 5.443 5.443 0 +0.03(+0.54%)
Jan 12, 2017 5.509 5.509 5.405 5.414 46,207 -0.07(-1.22%)
Jan 11, 2017 5.489 5.543 5.459 5.480 75,998 +0.00(+0.00%)
Jan 10, 2017 5.480 5.501 5.468 5.480 58,596 -0.03(-0.45%)
Jan 09, 2017 5.509 5.539 5.493 5.505 55,093 -0.01(-0.15%)
Jan 06, 2017 5.559 5.564 5.505 5.514 46,025 -0.05(-0.82%)
Jan 05, 2017 5.534 5.564 5.522 5.559 60,924 +0.01(+0.23%)
Jan 04, 2017 5.522 5.589 5.489 5.547 91,883 +0.06(+1.06%)
Jan 03, 2017 5.418 5.493 5.414 5.489 99,876 +0.07(+1.23%)
Dec 30, 2016 5.422 5.422 5.422 0 -0.07(-1.21%)
Dec 29, 2016 5.430 5.501 5.426 5.489 67,715 +0.06(+1.07%)
Dec 28, 2016 5.376 5.454 5.364 5.430 131,247 +0.00(+0.08%)
Dec 27, 2016 5.398 5.449 5.345 5.426 181,354 +0.05(+0.98%)
Dec 23, 2016 5.373 5.373 5.373 0 -0.04(-0.82%)
Dec 22, 2016 5.426 5.454 5.378 5.418 56,162 -0.01(-0.15%)
Dec 21, 2016 5.497 5.497 5.418 5.426 74,655 -0.03(-0.52%)
Dec 20, 2016 5.507 5.564 5.422 5.454 69,325 -0.08(-1.53%)
Dec 19, 2016 5.458 5.543 5.446 5.539 47,679 +0.08(+1.56%)
Dec 16, 2016 5.280 5.475 5.280 5.454 142,200 +0.18(+3.45%)
Dec 15, 2016 5.361 5.369 5.256 5.272 151,858 -0.13(-2.32%)
Dec 14, 2016 5.402 5.491 5.361 5.398 96,778 -0.03(-0.60%)
Dec 13, 2016 5.523 5.540 5.390 5.430 55,537 -0.11(-1.97%)
Dec 12, 2016 5.596 5.620 5.523 5.539 43,027 -0.09(-1.58%)
Dec 09, 2016 5.576 5.628 5.559 5.628 65,840 +0.03(+0.58%)
Dec 08, 2016 5.466 5.620 5.466 5.596 88,560 +0.09(+1.62%)
Dec 07, 2016 5.466 5.628 5.466 5.507 247,323 +0.00(+0.00%)
Dec 06, 2016 5.442 5.551 5.435 5.507 115,654 +0.03(+0.59%)
Dec 05, 2016 5.293 5.475 5.293 5.475 59,998 +0.20(+3.83%)
Dec 02, 2016 5.301 5.363 5.240 5.272 112,300 -0.02(-0.31%)
Dec 01, 2016 5.378 5.434 5.175 5.289 192,778 -0.12(-2.17%)
Nov 30, 2016 5.495 5.495 5.384 5.406 107,675 -0.11(-2.05%)
Nov 29, 2016 5.414 5.539 5.414 5.519 128,456 +0.08(+1.56%)
Nov 28, 2016 5.378 5.454 5.378 5.434 114,425 +0.00(+0.07%)
Nov 25, 2016 5.297 5.430 5.297 5.430 85,359 +0.13(+2.52%)
Nov 23, 2016 5.297 5.297 5.297 0 -0.11(-2.02%)
Nov 22, 2016 5.280 5.406 5.268 5.406 694,741 +0.13(+2.45%)
Nov 21, 2016 5.147 5.349 5.147 5.276 220,513 +0.11(+2.11%)
Nov 18, 2016 5.111 5.179 5.070 5.167 113,122 +0.04(+0.71%)
Nov 17, 2016 5.107 5.143 5.099 5.131 54,483 +0.04(+0.71%)
Nov 16, 2016 5.090 5.139 5.074 5.094 73,149 +0.02(+0.32%)
Nov 15, 2016 5.022 5.099 4.993 5.078 69,778 +0.06(+1.21%)
Nov 14, 2016 5.046 5.054 5.018 5.018 67,762 -0.02(-0.40%)
Nov 11, 2016 4.981 5.054 4.969 5.038 64,984 +0.03(+0.65%)
Nov 10, 2016 5.107 5.107 4.981 5.006 152,140 -0.10(-1.98%)
Nov 09, 2016 5.074 5.115 5.022 5.107 113,488 +0.01(+0.16%)
Nov 08, 2016 5.050 5.115 5.042 5.099 103,149 +0.06(+1.12%)
Nov 07, 2016 5.010 5.058 4.997 5.042 149,295 +0.04(+0.73%)
Nov 04, 2016 5.006 5.050 4.997 5.006 155,263 +0.00(+0.00%)
Nov 03, 2016 4.993 5.070 4.993 5.006 118,397 +0.02(+0.32%)
Nov 02, 2016 4.993 5.054 4.957 4.989 108,390 -0.00(-0.08%)
Nov 01, 2016 5.030 5.057 4.973 4.993 112,815 -0.09(-1.83%)
Oct 31, 2016 5.054 5.094 5.001 5.086 117,282 +0.03(+0.64%)
Oct 28, 2016 5.042 5.062 4.997 5.054 96,786 +0.01(+0.24%)
Oct 27, 2016 5.090 5.107 5.018 5.042 105,148 -0.04(-0.87%)
Oct 26, 2016 5.179 5.204 5.082 5.086 174,857 -0.09(-1.80%)
Oct 25, 2016 5.119 5.187 5.070 5.179 230,186 +0.06(+1.18%)
Oct 24, 2016 5.070 5.131 5.070 5.119 109,934 +0.06(+1.12%)
Oct 21, 2016 5.042 5.094 5.042 5.062 80,104 -0.02(-0.48%)
Oct 20, 2016 5.070 5.090 5.058 5.086 33,997 +0.02(+0.40%)
Oct 19, 2016 5.062 5.090 5.054 5.066 62,402 +0.02(+0.32%)
Oct 18, 2016 5.026 5.082 5.026 5.050 49,559 +0.02(+0.32%)
Oct 17, 2016 5.058 5.078 5.018 5.034 56,281 -0.02(-0.48%)
Oct 14, 2016 5.074 5.090 5.030 5.058 47,793 -0.02(-0.32%)
Oct 13, 2016 5.103 5.143 5.058 5.074 79,728 -0.04(-0.87%)
Oct 12, 2016 5.082 5.151 5.058 5.119 54,236 +0.05(+0.96%)
Oct 11, 2016 5.074 5.090 5.035 5.070 65,637 -0.01(-0.24%)
Oct 10, 2016 5.018 5.099 5.018 5.082 64,106 +0.04(+0.88%)
Oct 07, 2016 4.993 5.042 4.937 5.038 73,557 +0.08(+1.55%)
Oct 06, 2016 5.006 5.006 4.949 4.961 69,075 -0.03(-0.65%)
Oct 05, 2016 5.042 5.066 4.989 4.993 104,626 -0.04(-0.72%)
Oct 04, 2016 5.163 5.163 4.941 5.030 265,146 -0.14(-2.66%)
Oct 03, 2016 5.256 5.256 5.151 5.167 69,901 -0.08(-1.54%)
Sep 30, 2016 5.240 5.268 5.236 5.248 60,837 -0.00(-0.08%)
Sep 29, 2016 5.236 5.285 5.192 5.252 84,516 -0.01(-0.23%)
Sep 28, 2016 5.256 5.285 5.208 5.264 69,548 +0.02(+0.39%)
Sep 27, 2016 5.248 5.275 5.221 5.244 151,526 -0.00(-0.07%)
Sep 26, 2016 5.272 5.319 5.236 5.248 156,108 -0.03(-0.52%)
Sep 23, 2016 5.244 5.315 5.189 5.275 150,175 -0.01(-0.15%)
Sep 22, 2016 5.260 5.303 5.240 5.283 173,409 +0.04(+0.67%)
Sep 21, 2016 5.224 5.268 5.185 5.248 165,699 +0.04(+0.75%)
Sep 20, 2016 5.268 5.272 5.209 5.209 89,952 -0.03(-0.52%)
Sep 19, 2016 5.201 5.260 5.201 5.236 94,083 +0.04(+0.68%)
Sep 16, 2016 5.201 5.236 5.122 5.201 179,854 -0.03(-0.60%)
Sep 15, 2016 5.146 5.272 5.146 5.232 86,108 +0.03(+0.53%)
Sep 14, 2016 5.170 5.256 5.170 5.205 90,600 +0.03(+0.61%)
Sep 13, 2016 5.197 5.232 5.154 5.173 32,498 -0.04(-0.83%)
Sep 12, 2016 5.181 5.260 5.134 5.217 140,173 +0.04(+0.68%)
Sep 09, 2016 5.409 5.452 5.154 5.181 197,035 -0.26(-4.83%)
Sep 08, 2016 5.409 5.452 5.405 5.444 41,860 +0.02(+0.36%)
Sep 07, 2016 5.464 5.519 5.413 5.425 71,718 -0.04(-0.72%)
Sep 06, 2016 5.487 5.503 5.456 5.464 43,385 -0.03(-0.57%)
Sep 02, 2016 5.338 5.495 5.495 5.495 124,672 +0.17(+3.24%)
Sep 01, 2016 5.319 5.350 5.275 5.323 116,773 +0.01(+0.22%)
Aug 31, 2016 5.295 5.319 5.260 5.311 64,069 +0.04(+0.74%)
Aug 30, 2016 5.236 5.295 5.236 5.272 56,112 +0.03(+0.52%)
Aug 29, 2016 5.283 5.330 5.236 5.244 40,175 -0.02(-0.45%)
Aug 26, 2016 5.330 5.358 5.244 5.268 61,352 -0.07(-1.39%)
Aug 25, 2016 5.338 5.381 5.326 5.342 30,841 +0.00(+0.00%)
Aug 24, 2016 5.334 5.374 5.315 5.342 47,617 -0.02(-0.37%)
Aug 23, 2016 5.279 5.370 5.279 5.362 160,855 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.287 45,797 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.287 65,441 -0.00(-0.07%)
Aug 18, 2016 5.319 5.385 5.291 5.291 118,948 -0.05(-1.03%)
Aug 17, 2016 5.374 5.381 5.302 5.346 90,192 -0.03(-0.58%)
Aug 16, 2016 5.432 5.432 5.362 5.377 74,785 -0.05(-0.94%)
Aug 15, 2016 5.483 5.483 5.417 5.428 81,128 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.444 46,595 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.393 5.432 93,364 -0.01(-0.22%)
Aug 10, 2016 5.483 5.491 5.428 5.444 72,934 -0.01(-0.14%)
Aug 09, 2016 5.409 5.487 5.409 5.452 88,881 +0.03(+0.51%)
Aug 08, 2016 5.487 5.499 5.421 5.425 75,675 -0.04(-0.65%)
Aug 05, 2016 5.421 5.491 5.417 5.460 58,769 +0.03(+0.58%)
Aug 04, 2016 5.491 5.523 5.362 5.428 117,962 -0.06(-1.14%)
Aug 03, 2016 5.526 5.538 5.413 5.491 107,335 -0.11(-2.03%)
Aug 02, 2016 5.640 5.648 5.581 5.605 124,249 -0.05(-0.97%)
Aug 01, 2016 5.542 5.660 5.538 5.660 194,152 +0.11(+2.05%)
Jul 29, 2016 5.515 5.601 5.515 5.546 54,917 +0.02(+0.28%)
Jul 28, 2016 5.491 5.546 5.464 5.530 95,250 +0.05(+1.00%)
Jul 27, 2016 5.456 5.526 5.448 5.476 53,991 +0.01(+0.14%)
Jul 26, 2016 5.476 5.491 5.456 5.468 56,734 +0.00(+0.07%)
Jul 25, 2016 5.456 5.483 5.444 5.464 32,980 +0.02(+0.29%)
Jul 22, 2016 5.413 5.479 5.413 5.448 110,313 +0.02(+0.36%)
Jul 21, 2016 5.385 5.468 5.385 5.428 69,610 +0.04(+0.65%)
Jul 20, 2016 5.366 5.421 5.342 5.393 72,664 +0.04(+0.73%)
Jul 19, 2016 5.268 5.362 5.268 5.354 94,722 +0.07(+1.34%)
Jul 18, 2016 5.221 5.287 5.197 5.283 57,537 +0.09(+1.74%)
Jul 15, 2016 5.197 5.221 5.181 5.193 78,222 -0.00(-0.08%)
Jul 14, 2016 5.173 5.197 5.154 5.197 139,979 +0.04(+0.68%)
Jul 13, 2016 5.130 5.189 5.119 5.162 64,674 +0.03(+0.61%)
Jul 12, 2016 5.122 5.130 5.107 5.130 108,373 +0.01(+0.15%)
Jul 11, 2016 5.044 5.126 5.040 5.122 107,483 +0.03(+0.62%)
Jul 08, 2016 5.095 5.111 5.044 5.091 130,462 +0.02(+0.31%)
Jul 07, 2016 5.099 5.134 5.064 5.075 57,188 -0.04(-0.77%)
Jul 06, 2016 5.122 5.130 5.091 5.115 112,890 -0.01(-0.15%)
Jul 05, 2016 5.173 5.185 5.103 5.122 96,834 -0.07(-1.28%)
Jul 01, 2016 5.158 5.189 5.189 5.189 95,097 +0.07(+1.30%)
Jun 30, 2016 5.083 5.134 5.051 5.122 141,527 +0.04(+0.77%)
Jun 29, 2016 5.138 5.146 5.064 5.083 64,434 -0.05(-1.07%)
Jun 28, 2016 5.032 5.142 4.971 5.138 159,450 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.930 156,138 -0.10(-1.89%)
Jun 24, 2016 5.029 5.056 4.953 5.025 117,206 +0.01(+0.15%)
Jun 23, 2016 4.984 5.048 4.971 5.018 134,190 +0.05(+0.92%)
Jun 22, 2016 4.980 4.987 4.965 4.972 86,007 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.953 4.965 148,204 -0.03(-0.53%)
Jun 20, 2016 4.987 5.032 4.984 4.991 66,729 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,109 +0.04(+0.77%)
Jun 16, 2016 4.904 4.953 4.888 4.942 49,635 +0.03(+0.54%)
Jun 15, 2016 4.911 4.942 4.864 4.915 59,789 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.934 33,840 -0.00(-0.08%)
Jun 13, 2016 4.961 4.991 4.934 4.938 44,971 -0.03(-0.61%)
Jun 10, 2016 4.930 4.968 4.930 4.968 61,263 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.930 97,150 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.930 88,945 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,990 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.926 4.926 65,871 -0.01(-0.15%)
Jun 03, 2016 4.949 4.999 4.923 4.934 48,993 +0.01(+0.15%)
Jun 02, 2016 4.953 4.965 4.920 4.926 86,036 -0.00(-0.08%)
Jun 01, 2016 4.934 4.957 4.930 4.930 68,139 -0.01(-0.15%)
May 31, 2016 4.972 4.980 4.938 4.938 28,140 -0.02(-0.38%)
May 27, 2016 4.934 4.957 4.957 4.957 26,569 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,493 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.968 45,789 -0.00(-0.08%)
May 24, 2016 4.932 4.984 4.932 4.972 69,725 +0.04(+0.85%)
May 23, 2016 4.926 4.950 4.904 4.930 28,561 +0.03(+0.70%)
May 20, 2016 4.862 4.907 4.820 4.896 44,652 +0.06(+1.34%)
May 19, 2016 4.843 4.850 4.753 4.831 106,181 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.829 4.843 92,652 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.968 55,136 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.930 4.991 74,639 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.911 4.930 49,790 -0.00(-0.08%)
May 12, 2016 4.953 4.953 4.907 4.934 35,127 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,777 +0.05(+1.01%)
May 10, 2016 4.911 4.915 4.881 4.892 52,221 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,356 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,265 +0.08(+1.61%)
May 05, 2016 4.679 4.778 4.679 4.710 53,189 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,723 +0.10(+2.06%)
May 03, 2016 4.619 4.645 4.607 4.611 47,257 -0.05(-0.98%)
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.