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 (%)
Aug 30, 2019 5.469 5.542 5.469 5.492 54,727 +0.03(+0.51%)
Aug 29, 2019 5.525 5.545 5.430 5.464 92,280 -0.06(-1.02%)
Aug 28, 2019 5.559 5.598 5.481 5.520 92,746 -0.04(-0.71%)
Aug 27, 2019 5.705 5.744 5.542 5.559 128,959 -0.11(-1.98%)
Aug 26, 2019 5.598 5.685 5.598 5.671 76,483 +0.05(+0.90%)
Aug 23, 2019 5.750 5.789 5.615 5.621 111,059 -0.06(-0.99%)
Aug 22, 2019 5.795 5.817 5.638 5.677 131,642 -0.14(-2.41%)
Aug 21, 2019 6.036 6.036 5.772 5.817 121,721 -0.21(-3.45%)
Aug 20, 2019 5.997 6.058 5.980 6.025 36,733 +0.06(+0.94%)
Aug 19, 2019 6.019 6.019 5.963 5.969 79,747 -0.01(-0.19%)
Aug 16, 2019 5.896 5.991 5.896 5.980 118,190 +0.11(+1.91%)
Aug 15, 2019 5.924 5.991 5.868 5.868 120,170 -0.02(-0.29%)
Aug 14, 2019 6.013 6.053 5.840 5.884 171,263 -0.23(-3.76%)
Aug 13, 2019 6.030 6.159 6.030 6.114 35,590 +0.04(+0.74%)
Aug 12, 2019 6.131 6.131 6.047 6.070 44,126 -0.04(-0.64%)
Aug 09, 2019 6.171 6.178 6.109 6.109 48,309 -0.07(-1.09%)
Aug 08, 2019 6.137 6.187 6.126 6.176 47,325 +0.03(+0.55%)
Aug 07, 2019 6.238 6.288 6.120 6.143 94,309 -0.06(-0.99%)
Aug 06, 2019 6.171 6.243 6.143 6.204 87,473 +0.07(+1.19%)
Aug 05, 2019 6.143 6.210 6.075 6.131 91,555 -0.14(-2.24%)
Aug 02, 2019 6.238 6.316 6.058 6.272 85,032 -0.07(-1.06%)
Aug 01, 2019 6.412 6.507 6.339 6.339 81,462 -0.03(-0.53%)
Jul 31, 2019 6.429 6.473 6.311 6.373 100,532 -0.08(-1.22%)
Jul 30, 2019 6.423 6.468 6.412 6.451 99,106 +0.03(+0.52%)
Jul 29, 2019 6.373 6.451 6.373 6.417 187,141 +0.06(+0.97%)
Jul 26, 2019 6.305 6.361 6.305 6.356 61,679 +0.07(+1.16%)
Jul 25, 2019 6.339 6.356 6.277 6.283 88,266 -0.05(-0.80%)
Jul 24, 2019 6.260 6.350 6.120 6.333 62,284 +0.01(+0.09%)
Jul 23, 2019 6.311 6.339 6.305 6.328 53,267 +0.02(+0.36%)
Jul 22, 2019 6.311 6.311 6.248 6.305 64,669 +0.02(+0.27%)
Jul 19, 2019 6.260 6.305 6.260 6.288 60,075 +0.01(+0.18%)
Jul 18, 2019 6.305 6.305 6.272 6.277 52,656 -0.01(-0.09%)
Jul 17, 2019 6.339 6.339 6.249 6.283 94,931 +0.01(+0.09%)
Jul 16, 2019 6.255 6.288 6.249 6.277 45,741 +0.01(+0.18%)
Jul 15, 2019 6.215 6.277 6.182 6.266 72,201 +0.03(+0.45%)
Jul 12, 2019 6.165 6.255 6.143 6.238 58,649 +0.08(+1.27%)
Jul 11, 2019 6.064 6.159 6.064 6.159 53,073 +0.06(+0.92%)
Jul 10, 2019 6.081 6.114 6.081 6.103 52,069 +0.02(+0.37%)
Jul 09, 2019 6.081 6.098 6.058 6.081 41,295 +0.00(+0.00%)
Jul 08, 2019 6.025 6.103 6.019 6.081 95,174 +0.02(+0.37%)
Jul 05, 2019 6.019 6.075 6.002 6.058 38,683 +0.02(+0.37%)
Jul 03, 2019 6.036 6.047 6.008 6.036 21,748 +0.03(+0.47%)
Jul 02, 2019 6.042 6.053 6.002 6.008 74,960 -0.03(-0.56%)
Jul 01, 2019 6.013 6.064 6.013 6.042 101,556 +0.01(+0.09%)
Jun 28, 2019 6.030 6.131 6.013 6.036 253,137 +0.01(+0.19%)
Jun 27, 2019 6.002 6.036 5.985 6.025 123,265 +0.04(+0.66%)
Jun 26, 2019 5.985 6.040 5.950 5.985 128,391 +0.00(+0.00%)
Jun 25, 2019 6.013 6.016 5.964 5.985 54,733 -0.01(-0.18%)
Jun 24, 2019 5.980 6.018 5.980 5.996 62,239 +0.01(+0.09%)
Jun 21, 2019 5.996 6.040 5.969 5.991 206,177 -0.02(-0.27%)
Jun 20, 2019 6.024 6.040 5.991 6.007 108,086 +0.01(+0.18%)
Jun 19, 2019 5.931 6.013 5.925 5.996 123,018 +0.01(+0.18%)
Jun 18, 2019 6.013 6.021 5.969 5.985 81,406 +0.00(+0.00%)
Jun 17, 2019 6.013 6.046 5.985 5.985 107,215 -0.01(-0.09%)
Jun 14, 2019 5.956 6.013 5.898 5.991 76,470 +0.07(+1.20%)
Jun 13, 2019 5.871 5.953 5.860 5.920 91,673 +0.06(+1.03%)
Jun 12, 2019 5.783 5.882 5.783 5.860 142,994 -0.01(-0.19%)
Jun 11, 2019 5.849 5.876 5.827 5.871 52,052 +0.03(+0.47%)
Jun 10, 2019 5.832 5.860 5.800 5.843 124,438 +0.00(+0.00%)
Jun 07, 2019 5.854 5.868 5.816 5.843 67,323 -0.01(-0.19%)
Jun 06, 2019 5.827 5.882 5.816 5.854 66,342 +0.03(+0.47%)
Jun 05, 2019 5.893 5.893 5.811 5.827 62,557 -0.07(-1.11%)
Jun 04, 2019 5.920 5.964 5.871 5.893 168,324 +0.03(+0.47%)
Jun 03, 2019 5.739 5.898 5.739 5.865 143,325 +0.05(+0.94%)
May 31, 2019 5.838 5.914 5.761 5.811 76,104 -0.05(-0.93%)
May 30, 2019 5.958 5.958 5.843 5.865 79,867 -0.08(-1.29%)
May 29, 2019 5.985 5.985 5.903 5.942 75,361 -0.06(-1.00%)
May 28, 2019 6.024 6.035 5.991 6.002 54,754 -0.01(-0.09%)
May 24, 2019 5.920 6.024 5.920 6.007 65,859 +0.08(+1.29%)
May 23, 2019 5.958 5.975 5.925 5.931 61,822 -0.03(-0.55%)
May 22, 2019 6.002 6.013 5.931 5.964 44,210 -0.05(-0.82%)
May 21, 2019 6.013 6.067 5.985 6.013 124,416 -0.01(-0.09%)
May 20, 2019 6.078 6.160 5.958 6.018 164,892 -0.11(-1.87%)
May 17, 2019 6.171 6.199 6.133 6.133 84,519 -0.07(-1.15%)
May 16, 2019 6.155 6.248 6.155 6.204 95,802 +0.03(+0.53%)
May 15, 2019 6.215 6.253 6.155 6.171 136,069 -0.06(-0.96%)
May 14, 2019 6.215 6.253 6.199 6.231 97,726 +0.00(+0.00%)
May 13, 2019 6.286 6.319 6.210 6.231 167,578 -0.11(-1.72%)
May 10, 2019 6.297 6.341 6.259 6.341 108,851 +0.08(+1.31%)
May 09, 2019 6.242 6.270 6.204 6.259 98,584 +0.01(+0.17%)
May 08, 2019 6.330 6.368 6.210 6.248 140,105 -0.08(-1.30%)
May 07, 2019 6.363 6.412 6.297 6.330 150,829 -0.09(-1.45%)
May 06, 2019 6.363 6.466 6.363 6.423 89,764 +0.02(+0.34%)
May 03, 2019 6.352 6.447 6.346 6.401 81,043 +0.05(+0.77%)
May 02, 2019 6.374 6.388 6.313 6.352 87,203 -0.02(-0.34%)
May 01, 2019 6.434 6.461 6.374 6.374 99,918 -0.09(-1.35%)
Apr 30, 2019 6.450 6.461 6.357 6.461 158,220 +0.06(+0.94%)
Apr 29, 2019 6.494 6.494 6.398 6.401 98,634 -0.13(-1.93%)
Apr 26, 2019 6.461 6.527 6.445 6.527 70,982 +0.09(+1.44%)
Apr 25, 2019 6.554 6.554 6.412 6.434 87,375 -0.09(-1.34%)
Apr 24, 2019 6.450 6.554 6.450 6.521 67,557 +0.05(+0.76%)
Apr 23, 2019 6.488 6.538 6.461 6.472 189,328 -0.04(-0.59%)
Apr 22, 2019 6.483 6.516 6.450 6.510 49,945 +0.03(+0.42%)
Apr 18, 2019 6.439 6.488 6.412 6.483 59,822 +0.04(+0.59%)
Apr 17, 2019 6.412 6.466 6.363 6.445 77,829 +0.03(+0.43%)
Apr 16, 2019 6.450 6.450 6.406 6.417 87,196 -0.05(-0.76%)
Apr 15, 2019 6.477 6.477 6.439 6.466 39,570 +0.01(+0.17%)
Apr 12, 2019 6.538 6.538 6.428 6.456 71,165 -0.07(-1.01%)
Apr 11, 2019 6.554 6.554 6.499 6.521 60,329 -0.02(-0.33%)
Apr 10, 2019 6.477 6.559 6.456 6.543 109,248 +0.07(+1.10%)
Apr 09, 2019 6.472 6.488 6.456 6.472 100,103 +0.00(+0.00%)
Apr 08, 2019 6.450 6.477 6.417 6.472 66,048 +0.03(+0.42%)
Apr 05, 2019 6.406 6.450 6.390 6.445 93,118 +0.04(+0.68%)
Apr 04, 2019 6.461 6.461 6.384 6.401 111,575 -0.06(-0.93%)
Apr 03, 2019 6.456 6.499 6.439 6.461 82,006 +0.01(+0.08%)
Apr 02, 2019 6.494 6.521 6.423 6.456 144,338 -0.07(-1.01%)
Apr 01, 2019 6.538 6.562 6.494 6.521 125,241 +0.02(+0.25%)
Mar 29, 2019 6.472 6.538 6.428 6.505 126,413 +0.03(+0.51%)
Mar 28, 2019 6.445 6.532 6.417 6.472 385,352 +0.05(+0.85%)
Mar 27, 2019 6.401 6.433 6.327 6.417 181,931 +0.02(+0.25%)
Mar 26, 2019 6.359 6.401 6.348 6.401 159,314 +0.03(+0.42%)
Mar 25, 2019 6.375 6.380 6.306 6.375 102,064 +0.02(+0.33%)
Mar 22, 2019 6.385 6.385 6.327 6.354 116,521 +0.01(+0.08%)
Mar 21, 2019 6.306 6.385 6.306 6.348 136,814 +0.02(+0.34%)
Mar 20, 2019 6.359 6.375 6.316 6.327 131,752 -0.04(-0.67%)
Mar 19, 2019 6.449 6.449 6.348 6.369 127,895 -0.04(-0.66%)
Mar 18, 2019 6.364 6.449 6.342 6.412 218,234 +0.05(+0.75%)
Mar 15, 2019 6.364 6.369 6.295 6.364 203,112 +0.04(+0.59%)
Mar 14, 2019 6.221 6.348 6.221 6.327 170,754 -0.03(-0.42%)
Mar 13, 2019 6.295 6.369 6.279 6.354 126,202 +0.07(+1.10%)
Mar 12, 2019 6.295 6.295 6.263 6.284 90,263 +0.01(+0.08%)
Mar 11, 2019 6.274 6.300 6.226 6.279 75,153 +0.01(+0.08%)
Mar 08, 2019 6.215 6.279 6.210 6.274 83,955 +0.06(+0.94%)
Mar 07, 2019 6.189 6.237 6.189 6.215 83,417 +0.01(+0.09%)
Mar 06, 2019 6.274 6.274 6.199 6.210 82,084 -0.08(-1.27%)
Mar 05, 2019 6.274 6.295 6.242 6.290 116,002 +0.03(+0.51%)
Mar 04, 2019 6.290 6.290 6.247 6.258 127,292 +0.01(+0.17%)
Mar 01, 2019 6.263 6.274 6.194 6.247 89,038 +0.00(+0.00%)
Feb 28, 2019 6.226 6.311 6.221 6.247 135,033 +0.00(+0.00%)
Feb 27, 2019 6.258 6.258 6.184 6.247 89,098 -0.01(-0.17%)
Feb 26, 2019 6.168 6.284 6.168 6.258 121,382 +0.07(+1.12%)
Feb 25, 2019 6.162 6.210 6.162 6.189 114,413 +0.01(+0.17%)
Feb 22, 2019 6.178 6.178 6.114 6.178 145,887 +0.05(+0.78%)
Feb 21, 2019 6.061 6.152 6.024 6.130 188,900 +0.10(+1.58%)
Feb 20, 2019 6.008 6.056 5.992 6.035 98,537 +0.01(+0.18%)
Feb 19, 2019 5.982 6.029 5.934 6.024 241,241 +0.05(+0.89%)
Feb 15, 2019 5.998 6.029 5.950 5.971 89,226 -0.01(-0.09%)
Feb 14, 2019 5.976 6.019 5.923 5.976 238,235 +0.01(+0.18%)
Feb 13, 2019 6.024 6.035 5.859 5.966 148,200 -0.04(-0.71%)
Feb 12, 2019 5.955 6.051 5.711 6.008 288,497 -0.18(-2.84%)
Feb 11, 2019 6.210 6.210 6.157 6.184 59,476 -0.02(-0.26%)
Feb 08, 2019 6.184 6.210 6.128 6.199 55,531 +0.02(+0.26%)
Feb 07, 2019 6.242 6.242 6.146 6.184 121,862 -0.06(-0.94%)
Feb 06, 2019 6.258 6.258 6.194 6.242 63,614 -0.02(-0.34%)
Feb 05, 2019 6.274 6.274 6.210 6.263 127,366 +0.01(+0.08%)
Feb 04, 2019 6.263 6.263 6.199 6.258 84,272 -0.01(-0.08%)
Feb 01, 2019 6.178 6.284 6.168 6.263 110,121 +0.07(+1.11%)
Jan 31, 2019 6.162 6.194 6.141 6.194 170,085 +0.04(+0.60%)
Jan 30, 2019 6.104 6.173 6.086 6.157 140,885 +0.06(+0.96%)
Jan 29, 2019 6.099 6.104 6.045 6.099 149,881 +0.01(+0.17%)
Jan 28, 2019 6.029 6.093 5.998 6.088 152,197 +0.06(+0.97%)
Jan 25, 2019 6.056 6.056 6.008 6.029 152,099 -0.02(-0.26%)
Jan 24, 2019 5.987 6.051 5.960 6.045 145,326 +0.07(+1.25%)
Jan 23, 2019 5.944 5.992 5.929 5.971 151,813 +0.03(+0.54%)
Jan 22, 2019 5.955 6.029 5.923 5.939 123,772 -0.02(-0.27%)
Jan 18, 2019 5.982 6.003 5.944 5.955 56,849 -0.01(-0.18%)
Jan 17, 2019 5.950 6.003 5.881 5.966 170,498 +0.03(+0.45%)
Jan 16, 2019 5.849 5.950 5.849 5.939 83,665 +0.09(+1.54%)
Jan 15, 2019 5.817 5.870 5.812 5.849 115,977 +0.03(+0.46%)
Jan 14, 2019 5.844 5.844 5.785 5.822 79,940 -0.02(-0.36%)
Jan 11, 2019 5.785 5.844 5.785 5.844 41,036 +0.06(+1.01%)
Jan 10, 2019 5.780 5.812 5.753 5.785 63,228 +0.01(+0.09%)
Jan 09, 2019 5.711 5.790 5.679 5.780 71,123 +0.09(+1.59%)
Jan 08, 2019 5.780 5.790 5.679 5.689 43,786 -0.10(-1.65%)
Jan 07, 2019 5.679 5.854 5.679 5.785 89,891 +0.11(+1.87%)
Jan 04, 2019 5.615 5.705 5.615 5.679 100,521 +0.08(+1.42%)
Jan 03, 2019 5.472 5.631 5.472 5.599 112,380 +0.11(+1.93%)
Jan 02, 2019 5.397 5.514 5.392 5.493 94,260 +0.06(+1.08%)
Dec 31, 2018 5.535 5.573 5.408 5.434 112,945 -0.11(-2.01%)
Dec 28, 2018 5.445 5.578 5.408 5.546 180,335 +0.12(+2.25%)
Dec 27, 2018 5.362 5.424 5.292 5.424 183,267 +0.01(+0.19%)
Dec 26, 2018 5.280 5.424 5.280 5.414 156,553 +0.17(+3.34%)
Dec 24, 2018 5.336 5.352 5.213 5.239 106,008 -0.11(-2.11%)
Dec 21, 2018 5.306 5.419 5.306 5.352 183,617 +0.04(+0.77%)
Dec 20, 2018 5.470 5.486 5.280 5.311 172,054 -0.17(-3.10%)
Dec 19, 2018 5.511 5.558 5.480 5.480 121,284 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,658 +0.06(+1.04%)
Dec 17, 2018 5.727 5.753 5.455 5.455 436,547 -0.28(-4.84%)
Dec 14, 2018 5.671 5.784 5.671 5.732 76,053 +0.05(+0.81%)
Dec 13, 2018 5.604 5.712 5.578 5.686 59,199 +0.02(+0.36%)
Dec 12, 2018 5.763 5.779 5.655 5.666 163,009 -0.13(-2.30%)
Dec 11, 2018 5.820 5.840 5.794 5.799 54,332 -0.04(-0.70%)
Dec 10, 2018 5.887 5.887 5.795 5.840 80,926 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,040 +0.03(+0.44%)
Dec 06, 2018 5.820 5.887 5.820 5.876 167,310 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.825 140,241 +0.00(+0.00%)
Dec 03, 2018 5.804 5.835 5.717 5.825 84,489 -0.01(-0.09%)
Nov 30, 2018 5.845 5.856 5.763 5.830 81,499 +0.01(+0.18%)
Nov 29, 2018 5.753 5.851 5.745 5.820 116,533 +0.02(+0.35%)
Nov 28, 2018 5.784 5.825 5.712 5.799 221,986 +0.04(+0.71%)
Nov 27, 2018 5.707 5.768 5.696 5.758 68,253 +0.05(+0.90%)
Nov 26, 2018 5.748 5.772 5.666 5.707 146,114 -0.07(-1.16%)
Nov 23, 2018 5.758 5.784 5.686 5.773 51,739 +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 5.640 458,639 +0.05(+0.92%)
Nov 19, 2018 5.650 5.655 5.568 5.588 68,485 -0.06(-1.09%)
Nov 16, 2018 5.552 5.655 5.511 5.650 194,121 +0.11(+1.95%)
Nov 15, 2018 5.573 5.573 5.516 5.542 41,850 -0.03(-0.46%)
Nov 14, 2018 5.568 5.604 5.532 5.568 148,841 +0.03(+0.46%)
Nov 13, 2018 5.542 5.568 5.532 5.542 107,058 +0.01(+0.19%)
Nov 12, 2018 5.582 5.582 5.516 5.532 67,623 -0.05(-0.83%)
Nov 09, 2018 5.527 5.594 5.527 5.578 112,232 +0.05(+0.84%)
Nov 08, 2018 5.558 5.558 5.506 5.532 58,073 -0.03(-0.46%)
Nov 07, 2018 5.516 5.565 5.496 5.558 106,976 +0.04(+0.75%)
Nov 06, 2018 5.321 5.516 5.300 5.516 206,618 +0.15(+2.78%)
Nov 05, 2018 5.398 5.475 5.352 5.367 85,269 -0.02(-0.38%)
Nov 02, 2018 5.403 5.429 5.352 5.388 112,037 -0.04(-0.66%)
Nov 01, 2018 5.414 5.447 5.403 5.424 180,637 -0.01(-0.09%)
Oct 31, 2018 5.496 5.501 5.419 5.429 76,117 -0.07(-1.22%)
Oct 30, 2018 5.480 5.527 5.444 5.496 75,785 +0.02(+0.28%)
Oct 29, 2018 5.465 5.501 5.455 5.480 124,889 +0.06(+1.04%)
Oct 26, 2018 5.439 5.480 5.383 5.424 119,234 -0.04(-0.75%)
Oct 25, 2018 5.450 5.511 5.408 5.465 168,311 +0.05(+0.95%)
Oct 24, 2018 5.316 5.460 5.316 5.414 132,628 +0.09(+1.64%)
Oct 23, 2018 5.398 5.398 5.311 5.326 206,628 -0.07(-1.33%)
Oct 22, 2018 5.424 5.474 5.398 5.398 56,168 -0.04(-0.66%)
Oct 19, 2018 5.450 5.475 5.424 5.434 61,270 -0.02(-0.38%)
Oct 18, 2018 5.491 5.527 5.424 5.455 75,170 -0.07(-1.21%)
Oct 17, 2018 5.491 5.542 5.491 5.522 29,680 -0.01(-0.19%)
Oct 16, 2018 5.444 5.547 5.414 5.532 74,407 +0.09(+1.61%)
Oct 15, 2018 5.352 5.501 5.352 5.444 68,852 +0.06(+1.15%)
Oct 12, 2018 5.532 5.542 5.378 5.383 196,066 -0.10(-1.87%)
Oct 11, 2018 5.588 5.630 5.465 5.486 125,393 -0.09(-1.66%)
Oct 10, 2018 5.619 5.671 5.568 5.578 104,304 -0.03(-0.55%)
Oct 09, 2018 5.604 5.635 5.604 5.609 98,332 +0.01(+0.09%)
Oct 08, 2018 5.563 5.640 5.549 5.604 94,030 +0.04(+0.65%)
Oct 05, 2018 5.583 5.630 5.563 5.568 123,514 -0.02(-0.28%)
Oct 04, 2018 5.650 5.655 5.566 5.583 203,564 -0.08(-1.36%)
Oct 03, 2018 5.712 5.737 5.650 5.660 132,206 -0.06(-1.08%)
Oct 02, 2018 5.748 5.794 5.712 5.722 126,182 -0.06(-0.98%)
Oct 01, 2018 5.809 5.851 5.753 5.779 106,932 -0.03(-0.44%)
Sep 28, 2018 5.820 5.845 5.799 5.804 67,300 -0.03(-0.44%)
Sep 27, 2018 5.820 5.845 5.785 5.830 131,594 +0.02(+0.27%)
Sep 26, 2018 5.835 5.839 5.800 5.815 199,033 +0.00(+0.00%)
Sep 25, 2018 5.869 5.870 5.800 5.815 162,105 -0.02(-0.34%)
Sep 24, 2018 5.904 5.916 5.796 5.835 166,182 -0.07(-1.18%)
Sep 21, 2018 5.854 5.907 5.854 5.904 265,956 +0.03(+0.51%)
Sep 20, 2018 5.815 5.889 5.765 5.874 159,481 +0.06(+1.03%)
Sep 19, 2018 5.879 5.879 5.802 5.815 148,690 -0.03(-0.60%)
Sep 18, 2018 5.904 5.904 5.822 5.849 211,286 -0.05(-0.84%)
Sep 17, 2018 5.944 5.944 5.879 5.899 113,995 -0.03(-0.50%)
Sep 14, 2018 5.949 5.949 5.879 5.929 146,035 -0.02(-0.33%)
Sep 13, 2018 5.934 5.956 5.909 5.949 160,192 +0.04(+0.67%)
Sep 12, 2018 5.944 5.949 5.862 5.909 196,277 -0.05(-0.84%)
Sep 11, 2018 5.964 5.984 5.929 5.959 84,011 +0.01(+0.17%)
Sep 10, 2018 5.994 6.004 5.949 5.949 128,741 -0.01(-0.25%)
Sep 07, 2018 5.994 6.004 5.954 5.964 109,877 -0.04(-0.66%)
Sep 06, 2018 5.999 6.019 5.944 6.004 287,638 +0.04(+0.67%)
Sep 05, 2018 5.924 5.974 5.909 5.964 169,193 +0.04(+0.76%)
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.