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 )

7.050 -0.170 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2020 7.502 7.521 7.299 7.309 111,454 -0.15(-2.07%)
Aug 28, 2020 7.270 7.521 7.199 7.463 108,182 +0.24(+3.39%)
Aug 27, 2020 7.379 7.399 7.186 7.218 98,346 -0.14(-1.92%)
Aug 26, 2020 7.418 7.418 7.321 7.360 50,763 -0.03(-0.44%)
Aug 25, 2020 7.399 7.437 7.270 7.392 148,003 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.058 7.399 137,953 +0.30(+4.26%)
Aug 21, 2020 7.109 7.154 7.051 7.096 135,383 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.064 7.096 36,861 -0.02(-0.27%)
Aug 19, 2020 7.045 7.218 7.045 7.116 93,330 +0.03(+0.36%)
Aug 18, 2020 7.006 7.135 6.961 7.090 88,403 +0.05(+0.73%)
Aug 17, 2020 7.025 7.064 6.955 7.038 75,954 -0.01(-0.09%)
Aug 14, 2020 7.025 7.109 6.929 7.045 77,251 +0.04(+0.55%)
Aug 13, 2020 6.884 7.013 6.865 7.006 111,258 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.910 6.955 125,526 -0.10(-1.46%)
Aug 11, 2020 7.315 7.354 7.032 7.058 137,733 -0.19(-2.66%)
Aug 10, 2020 7.122 7.296 7.122 7.251 130,720 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,493 -0.01(-0.09%)
Aug 06, 2020 7.238 7.238 6.990 7.077 121,606 -0.14(-1.87%)
Aug 05, 2020 7.186 7.238 7.048 7.212 197,837 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,844 -0.06(-0.90%)
Aug 03, 2020 7.141 7.161 7.045 7.135 154,864 +0.03(+0.36%)
Jul 31, 2020 7.238 7.238 6.948 7.109 114,089 -0.10(-1.34%)
Jul 30, 2020 7.064 7.231 6.968 7.206 134,715 +0.12(+1.63%)
Jul 29, 2020 7.013 7.090 6.955 7.090 72,811 +0.12(+1.66%)
Jul 28, 2020 6.749 7.009 6.749 6.974 105,731 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.678 6.807 52,412 +0.10(+1.44%)
Jul 24, 2020 6.800 6.852 6.639 6.710 85,022 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.794 6.813 82,591 -0.08(-1.12%)
Jul 22, 2020 6.929 6.961 6.839 6.890 113,235 -0.02(-0.28%)
Jul 21, 2020 6.717 6.910 6.717 6.910 127,102 +0.19(+2.87%)
Jul 20, 2020 6.717 6.723 6.569 6.717 96,057 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.672 114,244 -0.01(-0.19%)
Jul 16, 2020 6.543 6.755 6.543 6.684 118,474 +0.09(+1.37%)
Jul 15, 2020 6.504 6.704 6.504 6.594 198,524 +0.19(+3.02%)
Jul 14, 2020 6.253 6.440 6.239 6.401 92,317 +0.15(+2.37%)
Jul 13, 2020 6.376 6.376 6.196 6.253 123,026 -0.06(-1.02%)
Jul 10, 2020 6.196 6.337 6.196 6.318 152,015 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.009 6.228 373,562 -0.23(-3.59%)
Jul 08, 2020 6.356 6.498 6.273 6.459 179,735 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.363 132,371 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.350 6.543 174,545 +0.10(+1.60%)
Jul 02, 2020 6.530 6.614 6.440 6.440 201,443 -0.08(-1.28%)
Jul 01, 2020 6.697 6.710 6.472 6.524 176,443 -0.10(-1.55%)
Jun 30, 2020 6.549 6.723 6.408 6.627 399,410 +0.12(+1.78%)
Jun 29, 2020 6.292 6.548 6.221 6.511 177,957 +0.21(+3.27%)
Jun 26, 2020 6.480 6.536 6.255 6.305 1,721,703 -0.23(-3.54%)
Jun 25, 2020 6.324 6.552 6.324 6.536 209,713 +0.18(+2.75%)
Jun 24, 2020 6.449 6.502 6.255 6.361 189,305 -0.09(-1.36%)
Jun 23, 2020 6.493 6.555 6.424 6.449 355,930 +0.01(+0.19%)
Jun 22, 2020 6.568 6.568 6.380 6.436 274,284 -0.07(-1.06%)
Jun 19, 2020 6.505 6.655 6.455 6.505 228,142 +0.06(+0.97%)
Jun 18, 2020 6.636 6.749 6.436 6.442 301,458 -0.23(-3.47%)
Jun 17, 2020 6.787 6.818 6.630 6.674 192,863 -0.09(-1.39%)
Jun 16, 2020 6.805 6.893 6.599 6.768 167,645 +0.19(+2.85%)
Jun 15, 2020 6.499 6.674 6.224 6.580 134,282 +0.03(+0.48%)
Jun 12, 2020 6.305 6.568 6.302 6.549 190,412 +0.40(+6.51%)
Jun 11, 2020 6.386 6.399 6.080 6.149 294,313 -0.40(-6.11%)
Jun 10, 2020 6.630 6.708 6.324 6.549 161,632 -0.11(-1.69%)
Jun 09, 2020 6.799 6.812 6.536 6.661 203,112 -0.24(-3.53%)
Jun 08, 2020 6.480 6.955 6.461 6.905 326,855 +0.51(+8.02%)
Jun 05, 2020 6.718 6.949 6.355 6.392 445,094 -0.11(-1.73%)
Jun 04, 2020 6.130 6.561 6.130 6.505 283,525 +0.34(+5.58%)
Jun 03, 2020 6.017 6.286 6.017 6.161 213,408 +0.14(+2.39%)
Jun 02, 2020 6.149 6.205 6.005 6.017 245,308 -0.06(-0.93%)
Jun 01, 2020 5.973 6.167 5.948 6.073 160,771 +0.15(+2.53%)
May 29, 2020 5.973 6.086 5.898 5.923 220,948 -0.12(-1.97%)
May 28, 2020 6.155 6.155 6.005 6.042 333,529 -0.04(-0.72%)
May 27, 2020 6.098 6.123 5.986 6.086 175,976 +0.05(+0.83%)
May 26, 2020 6.167 6.167 5.998 6.036 175,881 +0.09(+1.47%)
May 22, 2020 5.917 5.986 5.817 5.948 145,007 +0.01(+0.11%)
May 21, 2020 5.942 5.973 5.823 5.942 303,030 -0.03(-0.52%)
May 20, 2020 5.817 6.055 5.817 5.973 239,765 +0.19(+3.24%)
May 19, 2020 5.842 5.911 5.717 5.786 73,242 -0.03(-0.43%)
May 18, 2020 6.023 6.023 5.683 5.811 137,432 +0.12(+2.09%)
May 15, 2020 5.686 5.798 5.579 5.692 92,248 +0.03(+0.44%)
May 14, 2020 5.398 5.667 5.310 5.667 158,363 +0.14(+2.60%)
May 13, 2020 5.536 5.642 5.248 5.523 277,180 +0.08(+1.49%)
May 12, 2020 5.704 5.786 5.423 5.442 105,223 -0.10(-1.81%)
May 11, 2020 5.723 5.723 5.417 5.542 123,630 -0.14(-2.42%)
May 08, 2020 5.642 5.679 5.553 5.679 131,897 +0.13(+2.25%)
May 07, 2020 5.573 5.648 5.498 5.554 140,972 +0.00(+0.00%)
May 06, 2020 5.711 5.717 5.404 5.554 182,407 -0.08(-1.44%)
May 05, 2020 5.536 5.779 5.536 5.636 112,194 +0.11(+2.04%)
May 04, 2020 5.517 5.548 5.329 5.523 70,035 +0.01(+0.11%)
May 01, 2020 5.392 5.704 5.392 5.517 100,402 -0.06(-1.12%)
Apr 30, 2020 5.661 5.742 5.442 5.579 109,623 -0.14(-2.51%)
Apr 29, 2020 5.611 5.798 5.536 5.723 167,094 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.317 259,021 +0.18(+3.41%)
Apr 27, 2020 5.192 5.254 5.079 5.141 85,381 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.073 93,367 -0.03(-0.61%)
Apr 23, 2020 5.054 5.285 5.054 5.104 109,805 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.004 98,339 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,920 +0.32(+6.69%)
Apr 20, 2020 4.979 5.014 4.666 4.766 133,008 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.148 115,270 +0.38(+7.86%)
Apr 16, 2020 4.998 5.185 4.673 4.772 145,817 -0.21(-4.15%)
Apr 15, 2020 4.879 5.110 4.848 4.979 143,539 -0.17(-3.28%)
Apr 14, 2020 5.317 5.492 5.098 5.148 138,621 -0.09(-1.67%)
Apr 13, 2020 5.317 5.342 4.814 5.235 143,611 -0.15(-2.79%)
Apr 09, 2020 5.242 5.711 5.173 5.385 301,046 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,293 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.403 166,979 +0.34(+11.25%)
Apr 06, 2020 2.652 3.109 2.652 3.059 101,478 +0.54(+21.34%)
Apr 03, 2020 2.815 2.815 2.446 2.521 170,587 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.815 2.840 135,633 -0.16(-5.42%)
Apr 01, 2020 3.159 3.278 2.877 3.002 65,410 -0.31(-9.43%)
Mar 31, 2020 3.315 3.515 3.159 3.315 149,934 -0.11(-3.11%)
Mar 30, 2020 3.678 3.678 3.109 3.421 107,116 -0.26(-6.97%)
Mar 27, 2020 3.821 3.873 3.582 3.678 161,961 -0.16(-4.05%)
Mar 26, 2020 3.158 3.929 3.126 3.833 252,699 +0.91(+31.29%)
Mar 25, 2020 2.543 3.308 2.536 2.920 240,462 +0.54(+22.86%)
Mar 24, 2020 2.496 2.536 2.329 2.376 314,745 -0.01(-0.25%)
Mar 23, 2020 2.806 2.866 2.299 2.382 351,487 -0.53(-18.24%)
Mar 20, 2020 2.985 3.463 2.836 2.914 211,203 -0.10(-3.17%)
Mar 19, 2020 2.430 3.060 2.388 3.009 322,441 +0.58(+23.83%)
Mar 18, 2020 4.042 4.112 1.612 2.430 488,540 -1.74(-41.69%)
Mar 17, 2020 4.227 4.253 4.114 4.167 171,063 -0.05(-1.27%)
Mar 16, 2020 4.633 4.753 4.209 4.221 183,238 -0.67(-13.68%)
Mar 13, 2020 4.908 5.095 4.651 4.890 146,552 +0.18(+3.80%)
Mar 12, 2020 5.517 5.517 4.585 4.711 298,884 -1.08(-18.66%)
Mar 11, 2020 6.042 6.074 5.791 5.791 70,375 -0.35(-5.64%)
Mar 10, 2020 6.233 6.233 5.905 6.138 141,829 +0.08(+1.38%)
Mar 09, 2020 6.323 6.323 4.567 6.054 176,381 -0.45(-6.97%)
Mar 06, 2020 6.568 6.568 6.329 6.508 111,715 -0.10(-1.45%)
Mar 05, 2020 6.580 6.621 6.526 6.603 37,629 -0.05(-0.81%)
Mar 04, 2020 6.597 6.705 6.597 6.657 43,934 +0.12(+1.83%)
Mar 03, 2020 6.711 6.786 6.526 6.538 101,441 -0.14(-2.06%)
Mar 02, 2020 6.490 6.675 6.460 6.675 104,208 +0.17(+2.66%)
Feb 28, 2020 6.574 6.574 6.421 6.502 147,557 -0.14(-2.16%)
Feb 27, 2020 6.783 6.783 6.621 6.645 123,045 -0.21(-3.05%)
Feb 26, 2020 6.760 6.938 6.760 6.854 79,756 +0.01(+0.17%)
Feb 25, 2020 6.962 6.974 6.821 6.842 136,642 -0.15(-2.13%)
Feb 24, 2020 6.968 7.003 6.902 6.992 85,293 -0.02(-0.26%)
Feb 21, 2020 7.075 7.087 6.962 7.009 37,685 -0.07(-1.01%)
Feb 20, 2020 7.045 7.093 7.033 7.081 42,676 +0.05(+0.76%)
Feb 19, 2020 6.986 7.051 6.926 7.027 85,076 +0.04(+0.60%)
Feb 18, 2020 6.962 6.986 6.938 6.986 79,183 +0.02(+0.34%)
Feb 14, 2020 6.866 6.980 6.848 6.962 80,897 +0.11(+1.66%)
Feb 13, 2020 6.812 6.866 6.800 6.848 40,101 +0.04(+0.53%)
Feb 12, 2020 6.681 6.830 6.679 6.812 112,065 +0.13(+1.97%)
Feb 11, 2020 6.627 6.687 6.586 6.681 65,305 +0.07(+1.08%)
Feb 10, 2020 6.615 6.615 6.556 6.609 25,654 +0.03(+0.45%)
Feb 07, 2020 6.544 6.621 6.544 6.580 42,039 +0.02(+0.36%)
Feb 06, 2020 6.538 6.568 6.490 6.556 87,035 +0.02(+0.27%)
Feb 05, 2020 6.472 6.553 6.472 6.538 75,475 +0.05(+0.83%)
Feb 04, 2020 6.442 6.502 6.377 6.484 87,168 +0.04(+0.56%)
Feb 03, 2020 6.329 6.472 6.239 6.448 74,222 +0.02(+0.37%)
Jan 31, 2020 6.472 6.502 6.388 6.424 97,478 -0.07(-1.10%)
Jan 30, 2020 6.502 6.502 6.472 6.496 193,746 -0.01(-0.09%)
Jan 29, 2020 6.514 6.514 6.472 6.502 78,505 +0.01(+0.09%)
Jan 28, 2020 6.472 6.526 6.460 6.496 43,511 +0.04(+0.55%)
Jan 27, 2020 6.538 6.538 6.454 6.460 41,771 -0.05(-0.83%)
Jan 24, 2020 6.478 6.538 6.442 6.514 96,473 +0.01(+0.18%)
Jan 23, 2020 6.520 6.575 6.496 6.502 125,727 -0.04(-0.55%)
Jan 22, 2020 6.568 6.568 6.502 6.538 60,460 -0.03(-0.45%)
Jan 21, 2020 6.544 6.574 6.520 6.568 68,442 +0.05(+0.82%)
Jan 17, 2020 6.508 6.532 6.460 6.514 50,749 +0.02(+0.37%)
Jan 16, 2020 6.484 6.580 6.227 6.490 166,514 +0.02(+0.28%)
Jan 15, 2020 6.454 6.556 6.454 6.472 57,117 +0.00(+0.00%)
Jan 14, 2020 6.508 6.556 6.072 6.472 278,562 -0.04(-0.64%)
Jan 13, 2020 6.514 6.535 6.484 6.514 51,477 +0.05(+0.83%)
Jan 10, 2020 6.406 6.505 6.406 6.460 80,729 +0.01(+0.19%)
Jan 09, 2020 6.502 6.520 6.442 6.448 97,619 -0.04(-0.55%)
Jan 08, 2020 6.550 6.580 6.484 6.484 45,505 -0.08(-1.27%)
Jan 07, 2020 6.586 6.586 6.550 6.568 40,735 -0.02(-0.27%)
Jan 06, 2020 6.544 6.621 6.526 6.586 33,687 +0.04(+0.64%)
Jan 03, 2020 6.490 6.591 6.478 6.544 50,414 +0.07(+1.01%)
Jan 02, 2020 6.533 6.539 6.472 6.478 77,972 +0.00(+0.00%)
Dec 31, 2019 6.603 6.621 6.400 6.478 156,937 -0.11(-1.72%)
Dec 30, 2019 6.705 6.705 6.580 6.591 38,081 -0.04(-0.54%)
Dec 27, 2019 6.621 6.639 6.604 6.627 80,190 +0.02(+0.35%)
Dec 26, 2019 6.598 6.604 6.592 6.604 19,101 +0.02(+0.35%)
Dec 24, 2019 6.610 6.621 6.557 6.581 18,373 +0.01(+0.18%)
Dec 23, 2019 6.633 6.633 6.507 6.569 72,034 -0.06(-0.88%)
Dec 20, 2019 6.493 6.627 6.466 6.627 97,533 +0.15(+2.34%)
Dec 19, 2019 6.383 6.488 6.383 6.476 36,520 +0.09(+1.46%)
Dec 18, 2019 6.464 6.496 6.371 6.383 93,283 -0.08(-1.26%)
Dec 17, 2019 6.511 6.575 6.266 6.464 158,922 -0.02(-0.36%)
Dec 16, 2019 6.546 6.569 6.470 6.488 60,110 -0.06(-0.98%)
Dec 13, 2019 6.517 6.575 6.493 6.552 40,181 +0.02(+0.27%)
Dec 12, 2019 6.511 6.563 6.493 6.534 65,153 +0.01(+0.09%)
Dec 11, 2019 6.540 6.546 6.499 6.528 61,461 +0.00(+0.00%)
Dec 10, 2019 6.522 6.552 6.505 6.528 23,881 -0.02(-0.27%)
Dec 09, 2019 6.534 6.552 6.522 6.546 27,882 +0.01(+0.18%)
Dec 06, 2019 6.493 6.557 6.488 6.534 30,049 +0.03(+0.45%)
Dec 05, 2019 6.499 6.546 6.476 6.505 35,859 -0.03(-0.45%)
Dec 04, 2019 6.511 6.552 6.505 6.534 48,311 +0.02(+0.27%)
Dec 03, 2019 6.552 6.552 6.458 6.517 38,245 -0.03(-0.53%)
Dec 02, 2019 6.458 6.557 6.408 6.552 78,744 +0.06(+0.99%)
Nov 29, 2019 6.470 6.488 6.453 6.488 13,050 +0.02(+0.36%)
Nov 27, 2019 6.406 6.464 6.383 6.464 22,322 +0.06(+0.91%)
Nov 26, 2019 6.406 6.458 6.386 6.406 54,450 +0.02(+0.36%)
Nov 25, 2019 6.377 6.423 6.342 6.383 40,210 -0.01(-0.18%)
Nov 22, 2019 6.418 6.418 6.354 6.394 17,858 -0.01(-0.18%)
Nov 21, 2019 6.319 6.406 6.313 6.406 66,218 +0.11(+1.76%)
Nov 20, 2019 6.301 6.400 6.295 6.295 36,188 -0.03(-0.55%)
Nov 19, 2019 6.400 6.423 6.249 6.330 209,126 -0.09(-1.36%)
Nov 18, 2019 6.290 6.418 6.290 6.418 79,388 +0.11(+1.75%)
Nov 15, 2019 6.295 6.313 6.284 6.307 14,423 +0.01(+0.19%)
Nov 14, 2019 6.237 6.344 6.237 6.295 29,782 +0.03(+0.56%)
Nov 13, 2019 6.290 6.295 6.220 6.260 25,987 -0.07(-1.10%)
Nov 12, 2019 6.290 6.356 6.258 6.330 17,353 +0.02(+0.28%)
Nov 11, 2019 6.324 6.353 6.295 6.313 24,282 -0.04(-0.64%)
Nov 08, 2019 6.243 6.371 6.243 6.354 16,484 +0.08(+1.30%)
Nov 07, 2019 6.266 6.301 6.213 6.272 42,033 +0.01(+0.09%)
Nov 06, 2019 6.249 6.284 6.161 6.266 43,302 +0.05(+0.75%)
Nov 05, 2019 6.231 6.249 6.104 6.220 55,585 +0.00(+0.00%)
Nov 04, 2019 6.272 6.324 6.179 6.220 108,773 -0.09(-1.38%)
Nov 01, 2019 6.348 6.383 6.290 6.307 39,665 -0.02(-0.37%)
Oct 31, 2019 6.307 6.342 6.249 6.330 33,597 +0.01(+0.18%)
Oct 30, 2019 6.301 6.348 6.267 6.319 16,051 -0.02(-0.37%)
Oct 29, 2019 6.324 6.359 6.294 6.342 20,835 +0.03(+0.46%)
Oct 28, 2019 6.249 6.324 6.225 6.313 30,405 +0.10(+1.59%)
Oct 25, 2019 6.324 6.324 6.196 6.214 53,918 -0.09(-1.39%)
Oct 24, 2019 6.330 6.330 6.266 6.301 19,022 -0.05(-0.73%)
Oct 23, 2019 6.313 6.371 6.296 6.348 43,071 +0.01(+0.18%)
Oct 22, 2019 6.359 6.361 6.313 6.336 60,517 +0.02(+0.28%)
Oct 21, 2019 6.313 6.326 6.283 6.319 29,964 +0.05(+0.74%)
Oct 18, 2019 6.220 6.319 6.220 6.272 37,433 +0.05(+0.84%)
Oct 17, 2019 6.225 6.239 6.202 6.220 25,722 +0.02(+0.28%)
Oct 16, 2019 6.179 6.231 6.179 6.202 35,507 +0.02(+0.38%)
Oct 15, 2019 6.150 6.231 6.150 6.179 28,234 +0.03(+0.47%)
Oct 14, 2019 6.167 6.167 6.144 6.150 9,385 -0.02(-0.38%)
Oct 11, 2019 6.196 6.237 6.126 6.173 30,565 +0.03(+0.47%)
Oct 10, 2019 6.138 6.161 6.121 6.144 34,919 +0.02(+0.29%)
Oct 09, 2019 6.121 6.173 6.062 6.126 40,184 +0.01(+0.10%)
Oct 08, 2019 6.156 6.194 6.105 6.121 20,260 -0.03(-0.57%)
Oct 07, 2019 6.097 6.220 6.097 6.156 44,858 +0.02(+0.38%)
Oct 04, 2019 6.156 6.167 6.115 6.132 40,696 -0.01(-0.09%)
Oct 03, 2019 6.080 6.156 6.051 6.138 21,651 +0.05(+0.76%)
Oct 02, 2019 6.039 6.144 5.993 6.092 225,183 +0.03(+0.58%)
Oct 01, 2019 6.126 6.179 6.004 6.057 46,191 -0.08(-1.33%)
Sep 30, 2019 6.109 6.156 6.080 6.138 52,424 -0.02(-0.28%)
Sep 27, 2019 6.179 6.196 6.062 6.156 103,543 -0.02(-0.38%)
Sep 26, 2019 6.145 6.292 6.059 6.179 113,308 +0.03(+0.55%)
Sep 25, 2019 6.105 6.179 6.105 6.145 52,267 +0.01(+0.09%)
Sep 24, 2019 6.162 6.207 6.094 6.139 77,636 -0.02(-0.37%)
Sep 23, 2019 6.162 6.224 6.145 6.162 57,195 -0.05(-0.82%)
Sep 20, 2019 6.088 6.213 6.060 6.213 160,559 +0.09(+1.39%)
Sep 19, 2019 6.071 6.156 6.071 6.128 47,256 +0.03(+0.56%)
Sep 18, 2019 6.077 6.099 6.071 6.094 42,988 +0.01(+0.19%)
Sep 17, 2019 6.082 6.088 5.980 6.082 52,242 +0.02(+0.28%)
Sep 16, 2019 6.099 6.099 6.014 6.065 74,395 -0.03(-0.47%)
Sep 13, 2019 6.043 6.122 6.014 6.094 81,072 +0.05(+0.85%)
Sep 12, 2019 6.020 6.071 6.000 6.043 49,946 +0.00(+0.00%)
Sep 11, 2019 6.014 6.068 5.997 6.043 31,458 +0.01(+0.09%)
Sep 10, 2019 5.867 6.060 5.867 6.037 109,062 +0.19(+3.30%)
Sep 09, 2019 5.787 5.895 5.759 5.844 55,596 +0.09(+1.58%)
Sep 06, 2019 5.725 5.770 5.669 5.753 62,214 -0.02(-0.39%)
Sep 05, 2019 5.782 5.787 5.731 5.776 51,301 +0.03(+0.49%)
Sep 04, 2019 5.731 5.754 5.697 5.748 101,540 +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.