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 )

7.060 +0.080 (+1.15%)
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 (%)
Jul 31, 2019 6.428 6.473 6.310 6.372 100,541 -0.08(-1.22%)
Jul 30, 2019 6.422 6.467 6.411 6.451 99,115 +0.03(+0.52%)
Jul 29, 2019 6.372 6.451 6.372 6.417 187,157 +0.06(+0.97%)
Jul 26, 2019 6.305 6.361 6.305 6.355 61,685 +0.07(+1.16%)
Jul 25, 2019 6.338 6.355 6.277 6.282 88,273 -0.05(-0.80%)
Jul 24, 2019 6.260 6.350 6.120 6.333 62,289 +0.01(+0.09%)
Jul 23, 2019 6.310 6.338 6.305 6.327 53,271 +0.02(+0.36%)
Jul 22, 2019 6.310 6.310 6.247 6.305 64,674 +0.02(+0.27%)
Jul 19, 2019 6.260 6.305 6.260 6.288 60,080 +0.01(+0.18%)
Jul 18, 2019 6.305 6.305 6.271 6.277 52,660 -0.01(-0.09%)
Jul 17, 2019 6.338 6.338 6.249 6.282 94,939 +0.01(+0.09%)
Jul 16, 2019 6.254 6.288 6.249 6.277 45,744 +0.01(+0.18%)
Jul 15, 2019 6.215 6.277 6.181 6.265 72,207 +0.03(+0.45%)
Jul 12, 2019 6.164 6.254 6.142 6.237 58,654 +0.08(+1.27%)
Jul 11, 2019 6.063 6.159 6.063 6.159 53,077 +0.06(+0.92%)
Jul 10, 2019 6.080 6.114 6.080 6.103 52,073 +0.02(+0.37%)
Jul 09, 2019 6.080 6.097 6.058 6.080 41,298 +0.00(+0.00%)
Jul 08, 2019 6.024 6.103 6.019 6.080 95,182 +0.02(+0.37%)
Jul 05, 2019 6.019 6.075 6.002 6.058 38,686 +0.02(+0.37%)
Jul 03, 2019 6.035 6.047 6.007 6.035 21,750 +0.03(+0.47%)
Jul 02, 2019 6.041 6.052 6.002 6.007 74,966 -0.03(-0.56%)
Jul 01, 2019 6.013 6.063 6.013 6.041 101,564 +0.01(+0.09%)
Jun 28, 2019 6.030 6.131 6.013 6.035 253,158 +0.01(+0.19%)
Jun 27, 2019 6.002 6.035 5.985 6.024 123,275 +0.04(+0.66%)
Jun 26, 2019 5.985 6.040 5.949 5.985 128,402 +0.00(+0.00%)
Jun 25, 2019 6.012 6.015 5.963 5.985 54,737 -0.01(-0.18%)
Jun 24, 2019 5.979 6.018 5.979 5.996 62,244 +0.01(+0.09%)
Jun 21, 2019 5.996 6.040 5.969 5.990 206,194 -0.02(-0.27%)
Jun 20, 2019 6.023 6.040 5.990 6.007 108,095 +0.01(+0.18%)
Jun 19, 2019 5.930 6.012 5.925 5.996 123,028 +0.01(+0.18%)
Jun 18, 2019 6.012 6.021 5.969 5.985 81,413 +0.00(+0.00%)
Jun 17, 2019 6.012 6.045 5.985 5.985 107,224 -0.01(-0.09%)
Jun 14, 2019 5.955 6.012 5.898 5.990 76,476 +0.07(+1.20%)
Jun 13, 2019 5.870 5.952 5.859 5.919 91,680 +0.06(+1.03%)
Jun 12, 2019 5.783 5.881 5.783 5.859 143,006 -0.01(-0.19%)
Jun 11, 2019 5.848 5.876 5.826 5.870 52,057 +0.03(+0.47%)
Jun 10, 2019 5.832 5.860 5.799 5.843 124,448 +0.00(+0.00%)
Jun 07, 2019 5.854 5.867 5.816 5.843 67,328 -0.01(-0.19%)
Jun 06, 2019 5.826 5.881 5.816 5.854 66,348 +0.03(+0.47%)
Jun 05, 2019 5.892 5.892 5.810 5.826 62,562 -0.07(-1.11%)
Jun 04, 2019 5.919 5.963 5.870 5.892 168,338 +0.03(+0.47%)
Jun 03, 2019 5.739 5.897 5.739 5.865 143,337 +0.05(+0.94%)
May 31, 2019 5.837 5.914 5.761 5.810 76,110 -0.05(-0.93%)
May 30, 2019 5.958 5.958 5.843 5.865 79,874 -0.08(-1.29%)
May 29, 2019 5.985 5.985 5.903 5.941 75,368 -0.06(-1.00%)
May 28, 2019 6.023 6.034 5.990 6.001 54,759 -0.01(-0.09%)
May 24, 2019 5.919 6.023 5.919 6.007 65,865 +0.08(+1.29%)
May 23, 2019 5.958 5.974 5.925 5.930 61,827 -0.03(-0.55%)
May 22, 2019 6.001 6.012 5.930 5.963 44,213 -0.05(-0.82%)
May 21, 2019 6.012 6.067 5.985 6.012 124,426 -0.01(-0.09%)
May 20, 2019 6.078 6.160 5.958 6.018 164,906 -0.11(-1.87%)
May 17, 2019 6.171 6.198 6.133 6.133 84,526 -0.07(-1.15%)
May 16, 2019 6.154 6.247 6.154 6.204 95,810 +0.03(+0.53%)
May 15, 2019 6.215 6.253 6.154 6.171 136,081 -0.06(-0.96%)
May 14, 2019 6.215 6.253 6.198 6.231 97,734 +0.00(+0.00%)
May 13, 2019 6.286 6.318 6.209 6.231 167,592 -0.11(-1.72%)
May 10, 2019 6.296 6.340 6.258 6.340 108,860 +0.08(+1.31%)
May 09, 2019 6.242 6.269 6.204 6.258 98,592 +0.01(+0.17%)
May 08, 2019 6.329 6.367 6.209 6.247 140,117 -0.08(-1.30%)
May 07, 2019 6.362 6.411 6.296 6.329 150,842 -0.09(-1.45%)
May 06, 2019 6.362 6.466 6.362 6.422 89,772 +0.02(+0.34%)
May 03, 2019 6.351 6.447 6.346 6.400 81,050 +0.05(+0.77%)
May 02, 2019 6.373 6.387 6.313 6.351 87,210 -0.02(-0.34%)
May 01, 2019 6.433 6.460 6.373 6.373 99,926 -0.09(-1.35%)
Apr 30, 2019 6.450 6.460 6.357 6.460 158,233 +0.06(+0.94%)
Apr 29, 2019 6.493 6.493 6.398 6.400 98,642 -0.13(-1.93%)
Apr 26, 2019 6.460 6.526 6.444 6.526 70,988 +0.09(+1.44%)
Apr 25, 2019 6.553 6.553 6.411 6.433 87,382 -0.09(-1.34%)
Apr 24, 2019 6.450 6.553 6.450 6.521 67,563 +0.05(+0.76%)
Apr 23, 2019 6.488 6.537 6.460 6.471 189,344 -0.04(-0.59%)
Apr 22, 2019 6.482 6.515 6.450 6.510 49,949 +0.03(+0.42%)
Apr 18, 2019 6.439 6.488 6.411 6.482 59,827 +0.04(+0.59%)
Apr 17, 2019 6.411 6.466 6.362 6.444 77,836 +0.03(+0.43%)
Apr 16, 2019 6.450 6.450 6.406 6.417 87,203 -0.05(-0.76%)
Apr 15, 2019 6.477 6.477 6.439 6.466 39,573 +0.01(+0.17%)
Apr 12, 2019 6.537 6.537 6.428 6.455 71,170 -0.07(-1.01%)
Apr 11, 2019 6.553 6.553 6.499 6.521 60,334 -0.02(-0.33%)
Apr 10, 2019 6.477 6.559 6.455 6.542 109,257 +0.07(+1.10%)
Apr 09, 2019 6.471 6.488 6.455 6.471 100,111 +0.00(+0.00%)
Apr 08, 2019 6.450 6.477 6.417 6.471 66,053 +0.03(+0.42%)
Apr 05, 2019 6.406 6.450 6.389 6.444 93,126 +0.04(+0.68%)
Apr 04, 2019 6.460 6.460 6.384 6.400 111,584 -0.06(-0.93%)
Apr 03, 2019 6.455 6.499 6.439 6.460 82,013 +0.01(+0.08%)
Apr 02, 2019 6.493 6.521 6.422 6.455 144,350 -0.07(-1.01%)
Apr 01, 2019 6.537 6.562 6.493 6.521 125,251 +0.02(+0.25%)
Mar 29, 2019 6.471 6.537 6.428 6.504 126,424 +0.03(+0.51%)
Mar 28, 2019 6.444 6.532 6.417 6.471 385,384 +0.05(+0.85%)
Mar 27, 2019 6.401 6.433 6.326 6.417 181,947 +0.02(+0.25%)
Mar 26, 2019 6.358 6.401 6.348 6.401 159,327 +0.03(+0.42%)
Mar 25, 2019 6.374 6.380 6.305 6.374 102,073 +0.02(+0.33%)
Mar 22, 2019 6.385 6.385 6.326 6.353 116,531 +0.01(+0.08%)
Mar 21, 2019 6.305 6.385 6.305 6.348 136,825 +0.02(+0.34%)
Mar 20, 2019 6.358 6.374 6.316 6.326 131,763 -0.04(-0.67%)
Mar 19, 2019 6.449 6.449 6.348 6.369 127,905 -0.04(-0.66%)
Mar 18, 2019 6.364 6.449 6.342 6.411 218,252 +0.05(+0.75%)
Mar 15, 2019 6.364 6.369 6.295 6.364 203,129 +0.04(+0.59%)
Mar 14, 2019 6.220 6.348 6.220 6.326 170,768 -0.03(-0.42%)
Mar 13, 2019 6.295 6.369 6.279 6.353 126,213 +0.07(+1.10%)
Mar 12, 2019 6.295 6.295 6.263 6.284 90,271 +0.01(+0.08%)
Mar 11, 2019 6.273 6.300 6.226 6.279 75,159 +0.01(+0.08%)
Mar 08, 2019 6.215 6.279 6.210 6.273 83,962 +0.06(+0.94%)
Mar 07, 2019 6.188 6.236 6.188 6.215 83,424 +0.01(+0.09%)
Mar 06, 2019 6.273 6.273 6.199 6.210 82,091 -0.08(-1.27%)
Mar 05, 2019 6.273 6.295 6.241 6.289 116,011 +0.03(+0.51%)
Mar 04, 2019 6.289 6.289 6.247 6.257 127,303 +0.01(+0.17%)
Mar 01, 2019 6.263 6.273 6.194 6.247 89,045 +0.00(+0.00%)
Feb 28, 2019 6.226 6.311 6.220 6.247 135,044 +0.00(+0.00%)
Feb 27, 2019 6.257 6.257 6.183 6.247 89,106 -0.01(-0.17%)
Feb 26, 2019 6.167 6.284 6.167 6.257 121,392 +0.07(+1.12%)
Feb 25, 2019 6.162 6.210 6.162 6.188 114,422 +0.01(+0.17%)
Feb 22, 2019 6.178 6.178 6.114 6.178 145,899 +0.05(+0.78%)
Feb 21, 2019 6.061 6.151 6.023 6.130 188,916 +0.10(+1.58%)
Feb 20, 2019 6.008 6.056 5.992 6.034 98,545 +0.01(+0.18%)
Feb 19, 2019 5.981 6.029 5.934 6.024 241,261 +0.05(+0.89%)
Feb 15, 2019 5.997 6.029 5.949 5.971 89,234 -0.01(-0.09%)
Feb 14, 2019 5.976 6.018 5.923 5.976 238,254 +0.01(+0.18%)
Feb 13, 2019 6.024 6.034 5.859 5.965 148,213 -0.04(-0.71%)
Feb 12, 2019 5.955 6.050 5.710 6.008 288,521 -0.18(-2.84%)
Feb 11, 2019 6.210 6.210 6.156 6.183 59,481 -0.02(-0.26%)
Feb 08, 2019 6.183 6.210 6.127 6.199 55,535 +0.02(+0.26%)
Feb 07, 2019 6.241 6.241 6.146 6.183 121,872 -0.06(-0.94%)
Feb 06, 2019 6.257 6.257 6.194 6.241 63,619 -0.02(-0.34%)
Feb 05, 2019 6.273 6.273 6.210 6.263 127,376 +0.01(+0.08%)
Feb 04, 2019 6.263 6.263 6.199 6.257 84,279 -0.01(-0.08%)
Feb 01, 2019 6.178 6.284 6.167 6.263 110,130 +0.07(+1.11%)
Jan 31, 2019 6.162 6.194 6.141 6.194 170,100 +0.04(+0.60%)
Jan 30, 2019 6.103 6.172 6.086 6.156 140,897 +0.06(+0.96%)
Jan 29, 2019 6.098 6.103 6.045 6.098 149,894 +0.01(+0.17%)
Jan 28, 2019 6.029 6.093 5.997 6.087 152,209 +0.06(+0.97%)
Jan 25, 2019 6.056 6.056 6.008 6.029 152,112 -0.02(-0.26%)
Jan 24, 2019 5.986 6.050 5.960 6.045 145,338 +0.07(+1.25%)
Jan 23, 2019 5.944 5.992 5.928 5.971 151,825 +0.03(+0.54%)
Jan 22, 2019 5.955 6.029 5.923 5.939 123,783 -0.02(-0.27%)
Jan 18, 2019 5.981 6.002 5.944 5.955 56,853 -0.01(-0.18%)
Jan 17, 2019 5.949 6.002 5.880 5.965 170,512 +0.03(+0.45%)
Jan 16, 2019 5.848 5.949 5.848 5.939 83,672 +0.09(+1.54%)
Jan 15, 2019 5.816 5.870 5.811 5.848 115,987 +0.03(+0.46%)
Jan 14, 2019 5.843 5.843 5.785 5.822 79,947 -0.02(-0.36%)
Jan 11, 2019 5.785 5.843 5.785 5.843 41,040 +0.06(+1.01%)
Jan 10, 2019 5.779 5.811 5.753 5.785 63,233 +0.01(+0.09%)
Jan 09, 2019 5.710 5.790 5.678 5.779 71,129 +0.09(+1.59%)
Jan 08, 2019 5.779 5.790 5.678 5.689 43,790 -0.10(-1.65%)
Jan 07, 2019 5.678 5.854 5.678 5.785 89,898 +0.11(+1.87%)
Jan 04, 2019 5.615 5.705 5.615 5.678 100,529 +0.08(+1.42%)
Jan 03, 2019 5.471 5.631 5.471 5.599 112,389 +0.11(+1.93%)
Jan 02, 2019 5.397 5.514 5.392 5.492 94,268 +0.06(+1.08%)
Dec 31, 2018 5.535 5.572 5.407 5.434 112,954 -0.11(-2.01%)
Dec 28, 2018 5.445 5.577 5.407 5.546 180,350 +0.12(+2.25%)
Dec 27, 2018 5.362 5.423 5.291 5.423 183,282 +0.01(+0.19%)
Dec 26, 2018 5.279 5.423 5.279 5.413 156,566 +0.17(+3.34%)
Dec 24, 2018 5.336 5.351 5.213 5.238 106,016 -0.11(-2.11%)
Dec 21, 2018 5.305 5.418 5.305 5.351 183,633 +0.04(+0.77%)
Dec 20, 2018 5.470 5.485 5.279 5.310 172,068 -0.17(-3.10%)
Dec 19, 2018 5.511 5.557 5.480 5.480 121,295 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,669 +0.06(+1.04%)
Dec 17, 2018 5.727 5.752 5.454 5.454 436,583 -0.28(-4.84%)
Dec 14, 2018 5.670 5.783 5.670 5.732 76,059 +0.05(+0.81%)
Dec 13, 2018 5.603 5.711 5.578 5.686 59,204 +0.02(+0.36%)
Dec 12, 2018 5.763 5.778 5.655 5.665 163,022 -0.13(-2.30%)
Dec 11, 2018 5.819 5.840 5.794 5.799 54,337 -0.04(-0.70%)
Dec 10, 2018 5.886 5.886 5.795 5.840 80,932 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,050 +0.03(+0.44%)
Dec 06, 2018 5.819 5.886 5.819 5.876 167,323 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.824 140,253 +0.00(+0.00%)
Dec 03, 2018 5.804 5.835 5.716 5.824 84,496 -0.01(-0.09%)
Nov 30, 2018 5.845 5.855 5.763 5.830 81,506 +0.01(+0.18%)
Nov 29, 2018 5.752 5.850 5.744 5.819 116,542 +0.02(+0.35%)
Nov 28, 2018 5.783 5.824 5.711 5.799 222,005 +0.04(+0.71%)
Nov 27, 2018 5.706 5.768 5.696 5.758 68,259 +0.05(+0.90%)
Nov 26, 2018 5.747 5.771 5.665 5.706 146,126 -0.07(-1.16%)
Nov 23, 2018 5.758 5.783 5.686 5.773 51,744 +0.05(+0.90%)
Nov 21, 2018 5.722 5.722 5.722 0 +0.08(+1.46%)
Nov 20, 2018 5.552 5.650 5.552 5.639 458,678 +0.05(+0.92%)
Nov 19, 2018 5.650 5.655 5.568 5.588 68,490 -0.06(-1.09%)
Nov 16, 2018 5.552 5.655 5.511 5.650 194,137 +0.11(+1.95%)
Nov 15, 2018 5.572 5.572 5.516 5.542 41,854 -0.03(-0.46%)
Nov 14, 2018 5.567 5.603 5.531 5.567 148,853 +0.03(+0.46%)
Nov 13, 2018 5.542 5.567 5.531 5.542 107,067 +0.01(+0.19%)
Nov 12, 2018 5.582 5.582 5.516 5.531 67,629 -0.05(-0.83%)
Nov 09, 2018 5.526 5.593 5.526 5.578 112,241 +0.05(+0.84%)
Nov 08, 2018 5.557 5.557 5.506 5.531 58,077 -0.03(-0.46%)
Nov 07, 2018 5.516 5.565 5.495 5.557 106,985 +0.04(+0.75%)
Nov 06, 2018 5.321 5.516 5.300 5.516 206,635 +0.15(+2.78%)
Nov 05, 2018 5.398 5.475 5.351 5.367 85,276 -0.02(-0.38%)
Nov 02, 2018 5.403 5.429 5.351 5.387 112,047 -0.04(-0.66%)
Nov 01, 2018 5.413 5.447 5.403 5.423 180,652 -0.01(-0.09%)
Oct 31, 2018 5.495 5.501 5.418 5.429 76,124 -0.07(-1.22%)
Oct 30, 2018 5.480 5.526 5.444 5.495 75,791 +0.02(+0.28%)
Oct 29, 2018 5.465 5.501 5.455 5.480 124,899 +0.06(+1.04%)
Oct 26, 2018 5.439 5.480 5.382 5.423 119,244 -0.04(-0.75%)
Oct 25, 2018 5.449 5.511 5.408 5.465 168,325 +0.05(+0.95%)
Oct 24, 2018 5.315 5.459 5.315 5.413 132,639 +0.09(+1.64%)
Oct 23, 2018 5.398 5.398 5.310 5.326 206,645 -0.07(-1.33%)
Oct 22, 2018 5.423 5.473 5.398 5.398 56,173 -0.04(-0.66%)
Oct 19, 2018 5.449 5.475 5.423 5.434 61,275 -0.02(-0.38%)
Oct 18, 2018 5.490 5.526 5.423 5.454 75,176 -0.07(-1.21%)
Oct 17, 2018 5.490 5.542 5.490 5.521 29,682 -0.01(-0.19%)
Oct 16, 2018 5.444 5.547 5.413 5.531 74,414 +0.09(+1.61%)
Oct 15, 2018 5.351 5.501 5.351 5.444 68,858 +0.06(+1.15%)
Oct 12, 2018 5.531 5.542 5.377 5.382 196,082 -0.10(-1.87%)
Oct 11, 2018 5.588 5.629 5.465 5.485 125,403 -0.09(-1.66%)
Oct 10, 2018 5.619 5.670 5.567 5.578 104,312 -0.03(-0.55%)
Oct 09, 2018 5.603 5.634 5.603 5.608 98,340 +0.01(+0.09%)
Oct 08, 2018 5.562 5.639 5.548 5.603 94,038 +0.04(+0.65%)
Oct 05, 2018 5.583 5.629 5.562 5.567 123,524 -0.02(-0.28%)
Oct 04, 2018 5.650 5.655 5.566 5.583 203,581 -0.08(-1.36%)
Oct 03, 2018 5.711 5.737 5.650 5.660 132,217 -0.06(-1.08%)
Oct 02, 2018 5.747 5.794 5.711 5.722 126,193 -0.06(-0.98%)
Oct 01, 2018 5.809 5.850 5.752 5.778 106,940 -0.03(-0.44%)
Sep 28, 2018 5.819 5.845 5.799 5.804 67,306 -0.03(-0.44%)
Sep 27, 2018 5.819 5.845 5.784 5.830 131,604 +0.02(+0.27%)
Sep 26, 2018 5.834 5.839 5.799 5.814 199,050 +0.00(+0.00%)
Sep 25, 2018 5.869 5.870 5.799 5.814 162,118 -0.02(-0.34%)
Sep 24, 2018 5.904 5.916 5.795 5.834 166,196 -0.07(-1.18%)
Sep 21, 2018 5.854 5.906 5.854 5.904 265,978 +0.03(+0.51%)
Sep 20, 2018 5.814 5.889 5.764 5.874 159,494 +0.06(+1.03%)
Sep 19, 2018 5.879 5.879 5.802 5.814 148,703 -0.03(-0.60%)
Sep 18, 2018 5.904 5.904 5.822 5.849 211,304 -0.05(-0.84%)
Sep 17, 2018 5.944 5.944 5.879 5.899 114,005 -0.03(-0.50%)
Sep 14, 2018 5.949 5.949 5.879 5.929 146,047 -0.02(-0.33%)
Sep 13, 2018 5.934 5.956 5.909 5.949 160,206 +0.04(+0.67%)
Sep 12, 2018 5.944 5.949 5.861 5.909 196,294 -0.05(-0.84%)
Sep 11, 2018 5.963 5.983 5.929 5.958 84,018 +0.01(+0.17%)
Sep 10, 2018 5.993 6.003 5.949 5.949 128,752 -0.01(-0.25%)
Sep 07, 2018 5.993 6.003 5.954 5.963 109,887 -0.04(-0.66%)
Sep 06, 2018 5.998 6.018 5.944 6.003 287,662 +0.04(+0.67%)
Sep 05, 2018 5.924 5.973 5.909 5.963 169,207 +0.04(+0.76%)
Sep 04, 2018 5.924 5.973 5.894 5.919 204,211 +0.03(+0.59%)
Aug 31, 2018 5.884 5.884 5.884 0 +0.00(+0.08%)
Aug 30, 2018 5.869 5.909 5.859 5.879 80,601 -0.00(-0.08%)
Aug 29, 2018 5.904 5.909 5.854 5.884 106,524 -0.02(-0.34%)
Aug 28, 2018 5.909 5.924 5.886 5.904 75,472 -0.00(-0.08%)
Aug 27, 2018 5.899 5.929 5.894 5.909 89,466 +0.01(+0.25%)
Aug 24, 2018 5.889 5.904 5.864 5.894 139,618 +0.00(+0.00%)
Aug 23, 2018 5.874 5.919 5.859 5.894 264,652 +0.01(+0.25%)
Aug 22, 2018 5.889 5.919 5.849 5.879 318,575 -0.02(-0.42%)
Aug 21, 2018 5.849 5.919 5.849 5.904 182,426 +0.04(+0.68%)
Aug 20, 2018 5.774 5.874 5.769 5.864 213,279 +0.09(+1.64%)
Aug 17, 2018 5.725 5.774 5.715 5.769 207,921 +0.05(+0.96%)
Aug 16, 2018 5.640 5.725 5.632 5.715 183,416 +0.06(+1.15%)
Aug 15, 2018 5.615 5.670 5.594 5.650 153,138 +0.06(+1.16%)
Aug 14, 2018 5.590 5.620 5.580 5.585 108,171 +0.00(+0.09%)
Aug 13, 2018 5.585 5.613 5.527 5.580 169,348 +0.00(+0.00%)
Aug 10, 2018 5.565 5.600 5.545 5.580 115,511 -0.01(-0.18%)
Aug 09, 2018 5.570 5.610 5.570 5.590 126,581 +0.03(+0.63%)
Aug 08, 2018 5.535 5.580 5.513 5.555 150,673 +0.02(+0.36%)
Aug 07, 2018 5.605 5.620 5.510 5.535 226,294 -0.07(-1.24%)
Aug 06, 2018 5.695 5.695 5.605 5.605 157,506 -0.07(-1.23%)
Aug 03, 2018 5.560 5.715 5.560 5.675 231,626 +0.11(+2.06%)
Aug 02, 2018 5.491 5.570 5.491 5.560 131,273 +0.05(+0.90%)
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.