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 (%)
Aug 29, 2014 5.950 5.974 5.974 5.974 129,326 +0.02(+0.40%)
Aug 28, 2014 5.954 5.985 5.954 5.950 62,845 -0.01(-0.17%)
Aug 27, 2014 5.985 5.985 5.944 5.961 85,575 -0.02(-0.40%)
Aug 26, 2014 5.967 5.985 5.964 5.985 104,047 +0.02(+0.34%)
Aug 25, 2014 5.923 5.964 5.920 5.964 166,185 +0.04(+0.75%)
Aug 22, 2014 5.903 5.920 5.892 5.920 118,607 +0.02(+0.40%)
Aug 21, 2014 5.899 5.916 5.882 5.896 82,604 +0.01(+0.12%)
Aug 20, 2014 5.892 5.913 5.855 5.889 116,909 +0.01(+0.12%)
Aug 19, 2014 5.882 5.899 5.872 5.882 124,385 +0.01(+0.12%)
Aug 18, 2014 5.862 5.882 5.854 5.875 171,910 +0.01(+0.23%)
Aug 15, 2014 5.811 5.862 5.794 5.862 104,871 +0.06(+1.00%)
Aug 14, 2014 5.780 5.817 5.780 5.804 143,660 +0.01(+0.24%)
Aug 13, 2014 5.777 5.797 5.777 5.790 108,361 +0.01(+0.24%)
Aug 12, 2014 5.780 5.794 5.756 5.777 216,485 +0.04(+0.71%)
Aug 11, 2014 5.708 5.742 5.678 5.736 124,798 +0.06(+1.08%)
Aug 08, 2014 5.637 5.695 5.592 5.674 87,848 +0.06(+1.09%)
Aug 07, 2014 5.603 5.696 5.581 5.613 70,545 +0.01(+0.18%)
Aug 06, 2014 5.538 5.654 5.534 5.603 83,895 +0.04(+0.74%)
Aug 05, 2014 5.555 5.596 5.534 5.562 91,132 -0.01(-0.24%)
Aug 04, 2014 5.558 5.609 5.504 5.575 112,194 +0.03(+0.55%)
Aug 01, 2014 5.568 5.616 5.490 5.545 166,699 -0.01(-0.25%)
Jul 31, 2014 5.592 5.623 5.541 5.558 198,230 -0.04(-0.73%)
Jul 30, 2014 5.705 5.705 5.596 5.599 216,294 -0.09(-1.56%)
Jul 29, 2014 5.705 5.705 5.664 5.688 97,516 +0.01(+0.24%)
Jul 28, 2014 5.695 5.722 5.650 5.674 97,288 -0.02(-0.30%)
Jul 25, 2014 5.630 5.729 5.630 5.691 178,106 +0.04(+0.66%)
Jul 24, 2014 5.678 5.688 5.647 5.654 49,358 -0.02(-0.36%)
Jul 23, 2014 5.691 5.695 5.671 5.674 90,810 -0.01(-0.18%)
Jul 22, 2014 5.688 5.705 5.667 5.684 114,405 +0.00(+0.00%)
Jul 21, 2014 5.661 5.695 5.637 5.684 118,801 +0.04(+0.79%)
Jul 18, 2014 5.657 5.688 5.626 5.640 129,722 +0.00(+0.06%)
Jul 17, 2014 5.654 5.662 5.626 5.637 124,018 -0.01(-0.24%)
Jul 16, 2014 5.661 5.667 5.630 5.650 98,707 +0.01(+0.18%)
Jul 15, 2014 5.684 5.695 5.640 5.640 96,543 -0.04(-0.78%)
Jul 14, 2014 5.644 5.691 5.644 5.684 74,924 +0.04(+0.73%)
Jul 11, 2014 5.650 5.674 5.633 5.644 121,449 -0.03(-0.54%)
Jul 10, 2014 5.613 5.691 5.599 5.674 133,883 +0.03(+0.54%)
Jul 09, 2014 5.674 5.674 5.592 5.644 115,379 +0.01(+0.24%)
Jul 08, 2014 5.609 5.654 5.592 5.630 194,259 +0.01(+0.18%)
Jul 07, 2014 5.664 5.664 5.586 5.620 193,998 -0.02(-0.42%)
Jul 03, 2014 5.705 5.644 5.644 5.644 156,599 -0.06(-1.02%)
Jul 02, 2014 5.797 5.834 5.684 5.701 254,139 -0.10(-1.65%)
Jul 01, 2014 5.800 5.855 5.783 5.797 259,177 -0.01(-0.18%)
Jun 30, 2014 5.725 5.807 5.661 5.807 340,571 +0.08(+1.31%)
Jun 27, 2014 5.705 5.759 5.661 5.732 1,863,922 +0.04(+0.72%)
Jun 26, 2014 5.695 5.698 5.650 5.691 272,614 -0.17(-2.91%)
Jun 25, 2014 5.852 5.896 5.838 5.862 227,825 +0.01(+0.17%)
Jun 24, 2014 5.879 5.923 5.848 5.852 248,465 -0.03(-0.46%)
Jun 23, 2014 5.944 5.961 5.872 5.879 423,038 -0.05(-0.86%)
Jun 20, 2014 5.950 5.974 5.920 5.930 292,544 -0.02(-0.29%)
Jun 19, 2014 5.947 5.991 5.920 5.947 460,325 +0.02(+0.40%)
Jun 18, 2014 5.944 5.944 5.886 5.923 145,584 +0.01(+0.17%)
Jun 17, 2014 5.909 5.940 5.896 5.913 231,652 -0.02(-0.40%)
Jun 16, 2014 5.913 5.954 5.882 5.937 193,277 +0.02(+0.40%)
Jun 13, 2014 5.882 5.923 5.869 5.913 110,792 +0.03(+0.58%)
Jun 12, 2014 5.933 5.933 5.831 5.879 167,561 -0.05(-0.92%)
Jun 11, 2014 5.974 5.974 5.909 5.933 96,276 -0.02(-0.34%)
Jun 10, 2014 5.981 5.981 5.947 5.954 95,129 +0.00(+0.06%)
Jun 06, 2014 5.933 5.971 5.916 5.950 87,918 +0.03(+0.46%)
Jun 05, 2014 5.913 5.933 5.872 5.923 104,827 +0.04(+0.75%)
Jun 04, 2014 5.875 5.920 5.865 5.879 129,569 -0.02(-0.35%)
Jun 03, 2014 5.899 5.933 5.865 5.899 136,065 -0.01(-0.23%)
Jun 02, 2014 5.933 5.971 5.896 5.913 254,693 -0.00(-0.06%)
May 30, 2014 5.889 5.923 5.879 5.916 106,645 +0.01(+0.12%)
May 29, 2014 5.907 5.940 5.906 5.909 120,343 +0.01(+0.12%)
May 28, 2014 5.940 5.961 5.896 5.903 120,285 -0.04(-0.69%)
May 27, 2014 5.886 5.950 5.848 5.944 177,795 +0.06(+1.04%)
May 23, 2014 5.869 5.882 5.882 5.882 151,613 +0.03(+0.52%)
May 22, 2014 5.841 5.889 5.814 5.852 182,793 +0.04(+0.65%)
May 21, 2014 5.824 5.862 5.783 5.814 301,383 +0.00(+0.06%)
May 20, 2014 5.817 5.826 5.773 5.811 151,320 +0.01(+0.18%)
May 19, 2014 5.804 5.811 5.750 5.800 122,757 +0.00(+0.06%)
May 16, 2014 5.736 5.817 5.736 5.797 163,792 +0.06(+1.01%)
May 15, 2014 5.780 5.780 5.729 5.739 150,320 -0.03(-0.47%)
May 14, 2014 5.749 5.790 5.715 5.766 207,244 +0.04(+0.65%)
May 13, 2014 5.831 5.831 5.667 5.729 358,949 -0.11(-1.81%)
May 12, 2014 5.814 5.862 5.804 5.834 217,233 +0.02(+0.41%)
May 09, 2014 5.719 5.817 5.715 5.811 307,975 +0.12(+2.10%)
May 08, 2014 5.739 5.763 5.678 5.691 213,241 -0.03(-0.60%)
May 07, 2014 5.579 5.742 5.579 5.725 378,216 +0.13(+2.32%)
May 06, 2014 5.565 5.603 5.562 5.596 123,918 +0.01(+0.24%)
May 05, 2014 5.592 5.613 5.562 5.582 146,986 -0.01(-0.24%)
May 02, 2014 5.609 5.664 5.572 5.596 168,250 -0.03(-0.55%)
May 01, 2014 5.568 5.630 5.541 5.626 162,452 +0.05(+0.98%)
Apr 30, 2014 5.558 5.596 5.500 5.572 161,593 +0.04(+0.68%)
Apr 29, 2014 5.562 5.562 5.511 5.534 179,617 -0.03(-0.49%)
Apr 28, 2014 5.630 5.630 5.548 5.562 193,705 -0.05(-0.91%)
Apr 25, 2014 5.609 5.650 5.596 5.613 160,056 -0.02(-0.36%)
Apr 24, 2014 5.644 5.671 5.633 5.633 93,927 -0.01(-0.18%)
Apr 23, 2014 5.722 5.722 5.630 5.644 262,383 -0.06(-1.14%)
Apr 22, 2014 5.674 5.712 5.645 5.708 266,691 +0.05(+0.90%)
Apr 21, 2014 5.661 5.691 5.633 5.657 233,520 +0.02(+0.42%)
Apr 17, 2014 5.637 5.633 5.633 5.633 156,306 +0.00(+0.00%)
Apr 16, 2014 5.654 5.688 5.620 5.633 288,702 -0.03(-0.48%)
Apr 15, 2014 5.695 5.759 5.644 5.661 253,799 -0.03(-0.48%)
Apr 14, 2014 5.698 5.725 5.650 5.688 175,370 +0.04(+0.72%)
Apr 11, 2014 5.661 5.746 5.644 5.647 292,090 -0.06(-1.08%)
Apr 10, 2014 5.742 5.797 5.681 5.708 305,307 -0.06(-1.01%)
Apr 09, 2014 5.790 5.790 5.729 5.766 193,312 +0.01(+0.18%)
Apr 08, 2014 5.715 5.790 5.715 5.756 115,291 +0.02(+0.42%)
Apr 07, 2014 5.763 5.807 5.722 5.732 200,338 -0.02(-0.36%)
Apr 04, 2014 5.794 5.811 5.742 5.753 158,238 -0.03(-0.59%)
Apr 03, 2014 5.800 5.800 5.729 5.787 201,711 -0.01(-0.18%)
Apr 02, 2014 5.739 5.817 5.739 5.797 241,837 +0.03(+0.53%)
Apr 01, 2014 5.759 5.808 5.695 5.766 162,097 -0.00(-0.06%)
Mar 31, 2014 5.797 5.858 5.759 5.770 152,945 -0.02(-0.35%)
Mar 28, 2014 5.746 5.807 5.746 5.790 174,966 +0.04(+0.71%)
Mar 27, 2014 5.729 5.753 5.674 5.749 207,772 -0.15(-2.54%)
Mar 26, 2014 6.002 6.002 5.896 5.899 393,683 -0.08(-1.31%)
Mar 25, 2014 6.073 6.073 5.978 5.978 212,324 -0.04(-0.62%)
Mar 24, 2014 6.060 6.060 5.985 6.015 148,171 -0.04(-0.73%)
Mar 21, 2014 6.029 6.063 5.998 6.060 167,511 +0.06(+1.08%)
Mar 20, 2014 5.988 6.025 5.940 5.995 257,564 -0.03(-0.57%)
Mar 19, 2014 6.097 6.104 5.978 6.029 371,539 -0.05(-0.79%)
Mar 18, 2014 6.070 6.084 6.036 6.077 253,811 +0.01(+0.11%)
Mar 17, 2014 6.080 6.107 6.039 6.070 426,903 +0.02(+0.34%)
Mar 14, 2014 5.971 6.049 5.971 6.049 300,312 +0.08(+1.31%)
Mar 13, 2014 5.903 5.995 5.855 5.971 587,573 +0.11(+1.86%)
Mar 12, 2014 5.712 5.862 5.691 5.862 261,110 +0.13(+2.20%)
Mar 11, 2014 5.750 5.797 5.715 5.736 249,966 -0.03(-0.47%)
Mar 10, 2014 5.732 5.766 5.715 5.763 160,332 +0.02(+0.36%)
Mar 07, 2014 5.807 5.807 5.725 5.742 106,604 -0.08(-1.41%)
Mar 06, 2014 5.790 5.872 5.790 5.824 98,862 +0.04(+0.77%)
Mar 05, 2014 5.811 5.875 5.763 5.780 174,863 -0.03(-0.53%)
Mar 04, 2014 5.828 5.828 5.787 5.811 264,236 +0.03(+0.53%)
Mar 03, 2014 5.766 5.814 5.746 5.780 191,238 +0.01(+0.12%)
Feb 28, 2014 5.756 5.787 5.742 5.773 232,250 +0.01(+0.18%)
Feb 27, 2014 5.794 5.794 5.715 5.763 76,786 +0.00(+0.00%)
Feb 26, 2014 5.722 5.773 5.696 5.763 215,491 +0.05(+0.96%)
Feb 25, 2014 5.664 5.749 5.661 5.708 175,916 +0.03(+0.48%)
Feb 24, 2014 5.637 5.708 5.620 5.681 168,309 +0.06(+1.09%)
Feb 21, 2014 5.667 5.667 5.616 5.620 121,581 -0.01(-0.12%)
Feb 20, 2014 5.644 5.664 5.592 5.626 179,027 -0.01(-0.24%)
Feb 19, 2014 5.777 5.838 5.626 5.640 187,866 -0.12(-2.01%)
Feb 18, 2014 5.671 5.759 5.650 5.756 161,825 +0.09(+1.63%)
Feb 14, 2014 5.657 5.664 5.664 5.664 67,742 -0.00(-0.06%)
Feb 13, 2014 5.625 5.678 5.616 5.667 70,768 +0.03(+0.54%)
Feb 12, 2014 5.640 5.644 5.606 5.637 114,487 -0.00(-0.06%)
Feb 11, 2014 5.661 5.661 5.592 5.640 92,930 -0.01(-0.12%)
Feb 10, 2014 5.586 5.661 5.586 5.647 124,285 +0.06(+1.10%)
Feb 07, 2014 5.551 5.613 5.551 5.586 142,443 +0.03(+0.61%)
Feb 06, 2014 5.550 5.592 5.538 5.551 107,986 +0.01(+0.25%)
Feb 05, 2014 5.558 5.572 5.531 5.538 189,420 +0.01(+0.19%)
Feb 04, 2014 5.534 5.562 5.507 5.528 126,273 +0.01(+0.12%)
Feb 03, 2014 5.487 5.579 5.487 5.521 267,383 +0.01(+0.12%)
Jan 31, 2014 5.371 5.534 5.371 5.514 250,409 +0.09(+1.57%)
Jan 30, 2014 5.378 5.429 5.371 5.429 178,910 +0.10(+1.86%)
Jan 29, 2014 5.371 5.405 5.320 5.330 126,789 -0.05(-0.89%)
Jan 28, 2014 5.337 5.401 5.309 5.378 175,191 +0.07(+1.35%)
Jan 27, 2014 5.350 5.350 5.285 5.306 263,318 -0.06(-1.08%)
Jan 24, 2014 5.371 5.398 5.279 5.364 484,897 -0.04(-0.76%)
Jan 23, 2014 5.422 5.456 5.378 5.405 123,942 -0.02(-0.44%)
Jan 22, 2014 5.408 5.442 5.384 5.429 82,912 +0.03(+0.51%)
Jan 21, 2014 5.343 5.412 5.340 5.401 134,860 +0.05(+0.96%)
Jan 17, 2014 5.381 5.350 5.350 5.350 135,484 -0.02(-0.38%)
Jan 16, 2014 5.391 5.391 5.326 5.371 114,162 +0.00(+0.00%)
Jan 15, 2014 5.384 5.412 5.333 5.371 117,983 -0.01(-0.25%)
Jan 14, 2014 5.412 5.422 5.381 5.384 111,118 -0.04(-0.69%)
Jan 13, 2014 5.384 5.442 5.350 5.422 235,165 +0.04(+0.76%)
Jan 10, 2014 5.395 5.405 5.354 5.381 168,235 +0.03(+0.57%)
Jan 09, 2014 5.340 5.350 5.289 5.350 212,051 +0.04(+0.71%)
Jan 08, 2014 5.296 5.320 5.268 5.313 194,426 +0.02(+0.39%)
Jan 07, 2014 5.279 5.357 5.258 5.292 147,822 +0.01(+0.26%)
Jan 06, 2014 5.306 5.306 5.258 5.279 220,623 +0.00(+0.00%)
Jan 03, 2014 5.221 5.292 5.221 5.279 127,731 +0.05(+0.91%)
Jan 02, 2014 5.241 5.258 5.214 5.231 166,989 -0.01(-0.26%)
Dec 31, 2013 5.303 5.245 5.245 5.245 283,872 -0.03(-0.65%)
Dec 30, 2013 5.320 5.340 5.251 5.279 412,955 -0.01(-0.19%)
Dec 27, 2013 5.422 5.422 5.255 5.289 263,638 -0.28(-4.96%)
Dec 26, 2013 5.582 5.586 5.521 5.565 239,224 +0.02(+0.43%)
Dec 24, 2013 5.620 5.620 5.541 5.541 141,546 -0.04(-0.79%)
Dec 23, 2013 5.541 5.626 5.514 5.586 381,293 +0.04(+0.80%)
Dec 20, 2013 5.418 5.551 5.412 5.541 1,158,911 +0.13(+2.39%)
Dec 19, 2013 5.408 5.449 5.391 5.412 179,913 -0.02(-0.44%)
Dec 18, 2013 5.374 5.446 5.326 5.436 214,931 +0.07(+1.27%)
Dec 17, 2013 5.299 5.510 5.299 5.367 247,687 +0.08(+1.48%)
Dec 16, 2013 5.262 5.306 5.258 5.289 347,911 +0.02(+0.39%)
Dec 13, 2013 5.296 5.309 5.255 5.268 337,421 +0.01(+0.19%)
Dec 12, 2013 5.320 5.323 5.251 5.258 322,758 -0.03(-0.64%)
Dec 11, 2013 5.418 5.433 5.289 5.292 206,957 -0.06(-1.15%)
Dec 10, 2013 5.401 5.480 5.347 5.354 317,832 -0.03(-0.57%)
Dec 09, 2013 5.364 5.425 5.337 5.384 140,247 +0.02(+0.38%)
Dec 06, 2013 5.340 5.398 5.340 5.364 137,610 +0.04(+0.83%)
Dec 05, 2013 5.285 5.360 5.265 5.320 190,854 +0.02(+0.39%)
Dec 04, 2013 5.292 5.340 5.217 5.299 219,297 -0.02(-0.38%)
Dec 03, 2013 5.398 5.418 5.285 5.320 346,017 -0.10(-1.83%)
Dec 02, 2013 5.521 5.521 5.388 5.418 244,283 -0.12(-2.09%)
Nov 29, 2013 5.524 5.546 5.487 5.534 88,246 +0.09(+1.56%)
Nov 27, 2013 5.388 5.487 5.360 5.449 162,209 +0.08(+1.46%)
Nov 26, 2013 5.425 5.432 5.367 5.371 237,488 -0.03(-0.63%)
Nov 25, 2013 5.391 5.476 5.391 5.405 126,387 +0.00(+0.00%)
Nov 22, 2013 5.436 5.463 5.374 5.405 249,063 -0.04(-0.81%)
Nov 21, 2013 5.432 5.504 5.432 5.449 137,341 +0.02(+0.31%)
Nov 20, 2013 5.480 5.575 5.405 5.432 261,145 -0.09(-1.55%)
Nov 19, 2013 5.425 5.579 5.425 5.517 226,110 +0.08(+1.38%)
Nov 18, 2013 5.504 5.592 5.439 5.442 121,299 -0.01(-0.19%)
Nov 15, 2013 5.507 5.637 5.442 5.453 270,479 -0.06(-1.17%)
Nov 14, 2013 5.337 5.538 5.337 5.517 305,896 +0.62(+12.75%)
Nov 12, 2013 4.945 4.962 4.863 4.893 465,751 -0.06(-1.24%)
Nov 11, 2013 4.979 4.989 4.944 4.955 178,593 -0.03(-0.68%)
Nov 08, 2013 5.040 5.054 4.965 4.989 227,652 -0.06(-1.22%)
Nov 07, 2013 5.101 5.101 5.050 5.050 141,168 -0.07(-1.33%)
Nov 06, 2013 5.170 5.227 5.098 5.118 128,083 -0.05(-0.92%)
Nov 05, 2013 5.180 5.217 5.149 5.166 43,830 -0.01(-0.20%)
Nov 04, 2013 5.251 5.252 5.173 5.176 131,593 -0.09(-1.75%)
Nov 01, 2013 5.296 5.326 5.159 5.268 149,569 -0.06(-1.09%)
Oct 31, 2013 5.357 5.521 5.326 5.326 57,557 -0.01(-0.26%)
Oct 30, 2013 5.473 5.528 5.318 5.340 85,848 -0.12(-2.13%)
Oct 29, 2013 5.541 5.592 5.401 5.456 102,258 -0.13(-2.38%)
Oct 28, 2013 5.603 5.603 5.490 5.589 87,944 -0.04(-0.79%)
Oct 25, 2013 5.511 5.657 5.466 5.633 193,898 +0.14(+2.61%)
Oct 24, 2013 5.463 5.500 5.422 5.490 62,598 +0.05(+0.94%)
Oct 23, 2013 5.374 5.511 5.374 5.439 116,384 +0.05(+0.95%)
Oct 22, 2013 5.306 5.415 5.306 5.388 117,253 +0.09(+1.61%)
Oct 21, 2013 5.306 5.333 5.289 5.303 67,974 -0.03(-0.58%)
Oct 18, 2013 5.330 5.360 5.227 5.333 186,101 +0.05(+0.97%)
Oct 17, 2013 5.272 5.302 5.173 5.282 150,669 +0.06(+1.11%)
Oct 16, 2013 5.217 5.309 5.187 5.224 44,959 +0.00(+0.00%)
Oct 15, 2013 5.241 5.292 5.217 5.224 36,712 -0.04(-0.71%)
Oct 14, 2013 5.320 5.320 5.231 5.262 50,281 -0.07(-1.34%)
Oct 11, 2013 5.200 5.333 5.197 5.333 58,557 +0.11(+2.09%)
Oct 10, 2013 5.221 5.251 5.163 5.224 132,068 +0.04(+0.72%)
Oct 09, 2013 5.251 5.262 5.135 5.187 241,116 -0.14(-2.56%)
Oct 08, 2013 5.367 5.367 5.221 5.323 81,481 -0.02(-0.45%)
Oct 07, 2013 5.237 5.371 5.237 5.347 37,539 +0.09(+1.69%)
Oct 04, 2013 5.193 5.285 5.149 5.258 59,094 +0.05(+0.98%)
Oct 03, 2013 5.217 5.268 5.088 5.207 269,693 -0.02(-0.46%)
Oct 02, 2013 5.258 5.289 5.217 5.231 53,627 -0.06(-1.16%)
Oct 01, 2013 5.246 5.320 5.246 5.292 71,217 -0.01(-0.26%)
Sep 27, 2013 5.313 5.388 5.245 5.306 75,886 -0.04(-0.70%)
Sep 26, 2013 5.265 5.343 5.200 5.343 75,677 +0.06(+1.16%)
Sep 25, 2013 5.303 5.442 5.251 5.282 129,751 -0.16(-2.94%)
Sep 24, 2013 5.343 5.449 5.326 5.442 220,139 +0.08(+1.40%)
Sep 23, 2013 5.412 5.449 5.337 5.367 160,804 -0.02(-0.44%)
Sep 20, 2013 5.429 5.439 5.322 5.391 264,573 -0.03(-0.57%)
Sep 19, 2013 5.364 5.436 5.364 5.422 160,933 +0.05(+0.89%)
Sep 18, 2013 5.446 5.524 5.333 5.374 354,433 +0.02(+0.38%)
Sep 17, 2013 5.378 5.378 5.272 5.354 105,628 +0.08(+1.55%)
Sep 16, 2013 5.234 5.292 5.207 5.272 146,083 +0.04(+0.78%)
Sep 13, 2013 5.146 5.268 5.047 5.231 157,611 +0.08(+1.46%)
Sep 12, 2013 5.054 5.166 5.006 5.156 81,956 +0.08(+1.48%)
Sep 11, 2013 5.043 5.095 4.996 5.081 117,047 +0.01(+0.13%)
Sep 10, 2013 5.091 5.095 4.996 5.074 63,883 +0.01(+0.20%)
Sep 09, 2013 5.013 5.081 4.948 5.064 58,378 +0.06(+1.30%)
Sep 06, 2013 5.002 5.040 4.897 4.999 131,493 +0.02(+0.48%)
Sep 05, 2013 5.008 5.023 4.944 4.975 134,886 -0.01(-0.27%)
Sep 04, 2013 5.064 5.101 4.931 4.989 64,768 -0.08(-1.48%)
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.