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 )

7.030 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2021 8.583 8.583 8.452 8.479 79,273 -0.08(-0.97%)
Mar 30, 2021 8.527 8.588 8.459 8.562 121,921 +0.03(+0.40%)
Mar 29, 2021 8.507 8.632 8.433 8.527 107,461 +0.02(+0.24%)
Mar 26, 2021 8.440 8.507 8.359 8.507 87,295 +0.16(+1.94%)
Mar 25, 2021 8.379 8.426 8.258 8.346 110,981 +0.03(+0.32%)
Mar 24, 2021 8.514 8.608 8.319 8.319 84,157 -0.10(-1.20%)
Mar 23, 2021 8.655 8.660 8.420 8.420 106,083 -0.28(-3.18%)
Mar 22, 2021 8.480 8.723 8.413 8.696 258,808 +0.28(+3.36%)
Mar 19, 2021 8.433 8.548 8.399 8.413 223,139 -0.02(-0.24%)
Mar 18, 2021 8.548 8.548 8.403 8.433 75,714 -0.11(-1.26%)
Mar 17, 2021 8.460 8.541 8.393 8.541 67,532 +0.09(+1.04%)
Mar 16, 2021 8.494 8.554 8.393 8.453 126,993 +0.01(+0.08%)
Mar 15, 2021 8.521 8.581 8.420 8.447 234,692 -0.04(-0.48%)
Mar 12, 2021 8.453 8.487 8.379 8.487 99,618 +0.11(+1.29%)
Mar 11, 2021 8.420 8.487 8.325 8.379 92,165 +0.00(+0.00%)
Mar 10, 2021 8.433 8.561 8.245 8.379 258,681 -0.04(-0.48%)
Mar 09, 2021 8.474 8.534 8.372 8.420 95,076 +0.01(+0.08%)
Mar 08, 2021 8.366 8.608 8.305 8.413 125,332 +0.09(+1.05%)
Mar 05, 2021 8.372 8.379 8.117 8.325 184,538 +0.00(+0.00%)
Mar 04, 2021 8.386 8.507 8.191 8.325 210,596 -0.09(-1.12%)
Mar 03, 2021 8.352 8.453 8.352 8.420 202,973 +0.03(+0.40%)
Mar 02, 2021 8.278 8.433 8.265 8.386 74,943 +0.08(+0.97%)
Mar 01, 2021 8.339 8.453 8.258 8.305 73,425 +0.05(+0.65%)
Feb 26, 2021 8.218 8.339 8.157 8.251 95,461 +0.03(+0.33%)
Feb 25, 2021 8.325 8.411 8.170 8.224 83,725 -0.13(-1.61%)
Feb 24, 2021 8.393 8.562 8.305 8.359 214,385 +0.03(+0.40%)
Feb 23, 2021 8.258 8.703 8.197 8.325 182,254 +0.03(+0.41%)
Feb 22, 2021 8.265 8.339 8.191 8.292 54,418 +0.03(+0.41%)
Feb 19, 2021 8.117 8.285 8.117 8.258 73,934 +0.15(+1.83%)
Feb 18, 2021 8.245 8.298 8.110 8.110 66,768 -0.13(-1.63%)
Feb 17, 2021 8.352 8.716 8.184 8.245 153,802 -0.03(-0.41%)
Feb 16, 2021 8.366 8.366 8.197 8.278 78,403 +0.02(+0.24%)
Feb 12, 2021 8.117 8.292 8.103 8.258 119,512 +0.11(+1.41%)
Feb 11, 2021 8.265 8.265 8.096 8.143 99,529 -0.06(-0.74%)
Feb 10, 2021 8.157 8.258 8.150 8.204 115,716 +0.04(+0.49%)
Feb 09, 2021 8.258 8.292 8.090 8.164 281,054 -0.13(-1.54%)
Feb 08, 2021 8.245 8.339 8.224 8.292 108,631 +0.05(+0.65%)
Feb 05, 2021 8.285 8.285 8.204 8.238 253,276 -0.01(-0.16%)
Feb 04, 2021 8.211 8.278 8.197 8.251 85,949 +0.03(+0.33%)
Feb 03, 2021 8.191 8.224 8.103 8.224 62,707 +0.02(+0.25%)
Feb 02, 2021 8.238 8.251 8.137 8.204 63,524 +0.03(+0.33%)
Feb 01, 2021 8.157 8.177 7.968 8.177 71,784 +0.12(+1.50%)
Jan 29, 2021 8.218 8.224 8.015 8.056 97,539 -0.21(-2.53%)
Jan 28, 2021 8.292 8.305 8.150 8.265 50,576 +0.03(+0.33%)
Jan 27, 2021 8.379 8.379 8.157 8.238 67,716 -0.21(-2.47%)
Jan 26, 2021 8.487 8.507 8.393 8.447 70,427 +0.03(+0.40%)
Jan 25, 2021 8.426 8.541 8.312 8.413 57,596 -0.01(-0.08%)
Jan 22, 2021 8.258 8.420 8.197 8.420 87,741 +0.04(+0.48%)
Jan 21, 2021 8.197 8.420 8.197 8.379 60,152 +0.21(+2.56%)
Jan 20, 2021 8.103 8.184 8.090 8.170 40,791 +0.11(+1.34%)
Jan 19, 2021 8.191 8.204 8.049 8.063 89,686 -0.10(-1.24%)
Jan 15, 2021 8.184 8.237 8.096 8.164 58,939 -0.06(-0.74%)
Jan 14, 2021 8.359 8.359 8.184 8.224 70,047 -0.01(-0.16%)
Jan 13, 2021 8.440 8.440 8.218 8.238 52,061 -0.22(-2.63%)
Jan 12, 2021 8.197 8.521 8.150 8.460 86,822 +0.27(+3.29%)
Jan 11, 2021 8.265 8.379 8.170 8.191 81,186 -0.15(-1.78%)
Jan 08, 2021 8.534 8.534 8.265 8.339 69,925 -0.22(-2.52%)
Jan 07, 2021 8.615 8.615 8.453 8.554 63,975 +0.01(+0.16%)
Jan 06, 2021 8.527 8.655 8.474 8.541 151,984 +0.07(+0.79%)
Jan 05, 2021 8.729 8.777 8.447 8.474 83,579 -0.22(-2.48%)
Jan 04, 2021 8.797 8.820 8.595 8.689 98,816 -0.09(-1.07%)
Dec 31, 2020 8.783 8.783 8.783 91,932 +0.24(+2.84%)
Dec 30, 2020 8.689 8.756 8.541 8.541 91,932 -0.13(-1.48%)
Dec 29, 2020 8.596 8.768 8.464 8.669 134,953 +0.08(+0.92%)
Dec 28, 2020 8.405 8.603 8.293 8.590 147,300 +0.26(+3.09%)
Dec 24, 2020 8.405 8.405 8.267 8.333 24,422 -0.01(-0.08%)
Dec 23, 2020 8.207 8.372 8.155 8.339 64,170 +0.18(+2.18%)
Dec 22, 2020 8.214 8.234 8.003 8.161 105,766 -0.09(-1.12%)
Dec 21, 2020 8.399 8.399 8.161 8.254 97,679 -0.15(-1.73%)
Dec 18, 2020 8.254 8.399 8.188 8.399 229,207 +0.18(+2.17%)
Dec 17, 2020 8.115 8.234 8.102 8.221 39,502 +0.12(+1.46%)
Dec 16, 2020 8.194 8.234 8.076 8.102 31,473 -0.10(-1.21%)
Dec 15, 2020 7.937 8.207 7.924 8.201 53,934 +0.26(+3.24%)
Dec 14, 2020 7.996 8.062 7.944 7.944 74,606 -0.06(-0.74%)
Dec 11, 2020 7.996 8.076 7.917 8.003 52,940 +0.01(+0.17%)
Dec 10, 2020 7.983 8.010 7.858 7.990 74,694 +0.01(+0.08%)
Dec 09, 2020 8.188 8.188 7.924 7.983 68,323 -0.17(-2.10%)
Dec 08, 2020 8.043 8.240 8.043 8.155 71,322 +0.06(+0.73%)
Dec 07, 2020 8.240 8.240 8.076 8.095 59,537 -0.16(-2.00%)
Dec 04, 2020 8.102 8.306 8.082 8.260 58,553 +0.22(+2.70%)
Dec 03, 2020 8.076 8.254 8.029 8.043 47,845 -0.05(-0.57%)
Dec 02, 2020 8.089 8.178 8.062 8.089 36,990 -0.04(-0.49%)
Dec 01, 2020 8.168 8.247 8.069 8.128 56,864 +0.09(+1.07%)
Nov 30, 2020 8.399 8.399 8.029 8.043 74,405 -0.36(-4.24%)
Nov 27, 2020 8.359 8.399 8.194 8.399 63,407 +0.15(+1.76%)
Nov 25, 2020 8.221 8.260 8.046 8.254 63,559 +0.03(+0.40%)
Nov 24, 2020 8.168 8.254 8.069 8.221 129,181 +0.27(+3.40%)
Nov 23, 2020 7.931 8.049 7.878 7.950 56,931 +0.08(+1.01%)
Nov 20, 2020 7.818 7.904 7.812 7.871 62,042 +0.03(+0.34%)
Nov 19, 2020 7.924 7.924 7.667 7.845 81,483 -0.05(-0.58%)
Nov 18, 2020 7.898 8.082 7.884 7.891 44,828 -0.01(-0.08%)
Nov 17, 2020 7.647 7.970 7.647 7.898 92,506 +0.16(+2.13%)
Nov 16, 2020 7.680 7.818 7.647 7.733 169,353 +0.10(+1.30%)
Nov 13, 2020 7.647 7.713 7.605 7.634 59,463 +0.09(+1.14%)
Nov 12, 2020 7.772 7.772 7.436 7.548 109,949 -0.22(-2.88%)
Nov 11, 2020 7.528 7.832 7.357 7.772 190,838 +0.24(+3.15%)
Nov 10, 2020 7.436 7.555 7.383 7.535 220,531 +0.20(+2.70%)
Nov 09, 2020 7.548 7.614 7.337 7.337 113,089 +0.05(+0.72%)
Nov 06, 2020 7.495 7.495 7.284 7.284 30,641 -0.19(-2.56%)
Nov 05, 2020 7.443 7.548 7.397 7.476 63,069 +0.14(+1.89%)
Nov 04, 2020 7.271 7.403 7.179 7.337 41,178 +0.08(+1.09%)
Nov 03, 2020 7.205 7.364 7.199 7.258 53,756 +0.11(+1.47%)
Nov 02, 2020 7.106 7.225 7.060 7.153 36,638 +0.15(+2.07%)
Oct 30, 2020 7.252 7.252 6.961 7.008 87,071 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.060 7.219 75,303 -0.01(-0.09%)
Oct 28, 2020 7.284 7.331 7.120 7.225 65,180 -0.05(-0.63%)
Oct 27, 2020 7.397 7.456 7.252 7.271 42,963 -0.08(-1.08%)
Oct 26, 2020 7.515 7.581 7.284 7.350 82,130 -0.17(-2.28%)
Oct 23, 2020 7.515 7.588 7.482 7.522 27,456 +0.04(+0.53%)
Oct 22, 2020 7.436 7.509 7.436 7.482 41,088 +0.09(+1.16%)
Oct 21, 2020 7.436 7.436 7.370 7.397 39,368 -0.01(-0.09%)
Oct 20, 2020 7.337 7.403 7.311 7.403 39,150 +0.09(+1.17%)
Oct 19, 2020 7.436 7.436 7.311 7.317 37,047 -0.09(-1.16%)
Oct 16, 2020 7.383 7.568 7.337 7.403 55,064 +0.00(+0.00%)
Oct 15, 2020 7.423 7.423 7.344 7.403 34,999 -0.07(-0.97%)
Oct 14, 2020 7.482 7.588 7.439 7.476 31,204 +0.06(+0.80%)
Oct 13, 2020 7.449 7.449 7.337 7.416 23,375 -0.03(-0.44%)
Oct 12, 2020 7.423 7.449 7.357 7.449 19,588 +0.04(+0.53%)
Oct 09, 2020 7.607 7.607 7.370 7.410 35,647 -0.11(-1.49%)
Oct 08, 2020 7.403 7.548 7.304 7.522 72,439 +0.18(+2.52%)
Oct 07, 2020 7.298 7.350 7.186 7.337 55,460 +0.08(+1.09%)
Oct 06, 2020 7.410 7.457 7.232 7.258 115,076 -0.13(-1.78%)
Oct 05, 2020 7.423 7.423 7.331 7.390 34,246 +0.00(+0.00%)
Oct 02, 2020 7.238 7.416 7.212 7.390 39,743 +0.06(+0.81%)
Oct 01, 2020 7.350 7.357 7.186 7.331 88,920 +0.01(+0.18%)
Sep 30, 2020 7.390 7.436 7.284 7.317 50,005 -0.07(-0.89%)
Sep 29, 2020 7.462 7.469 7.298 7.383 63,909 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.456 119,421 +0.16(+2.20%)
Sep 25, 2020 7.102 7.327 7.102 7.295 69,174 +0.19(+2.72%)
Sep 24, 2020 7.108 7.256 6.980 7.102 78,678 +0.01(+0.18%)
Sep 23, 2020 7.147 7.353 7.025 7.089 179,651 -0.08(-1.08%)
Sep 22, 2020 7.334 7.340 7.147 7.166 107,666 -0.10(-1.33%)
Sep 21, 2020 7.527 7.552 7.218 7.263 156,602 -0.32(-4.24%)
Sep 18, 2020 7.681 7.713 7.572 7.585 168,660 -0.05(-0.59%)
Sep 17, 2020 7.591 7.687 7.578 7.630 62,284 -0.01(-0.17%)
Sep 16, 2020 7.527 7.687 7.527 7.642 159,548 +0.16(+2.15%)
Sep 15, 2020 7.565 7.659 7.449 7.482 263,523 -0.07(-0.94%)
Sep 14, 2020 7.295 7.675 7.269 7.552 252,072 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.102 7.218 71,039 -0.06(-0.88%)
Sep 10, 2020 7.372 7.372 7.256 7.282 58,350 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.301 7.347 72,601 +0.02(+0.26%)
Sep 08, 2020 7.321 7.398 7.218 7.327 92,350 +0.05(+0.62%)
Sep 04, 2020 7.546 7.552 7.250 7.282 95,911 -0.17(-2.25%)
Sep 03, 2020 7.282 7.475 7.263 7.449 225,643 +0.15(+2.03%)
Sep 02, 2020 7.347 7.385 7.263 7.301 75,740 -0.03(-0.35%)
Sep 01, 2020 7.141 7.359 7.134 7.327 85,591 +0.02(+0.26%)
Aug 31, 2020 7.501 7.520 7.298 7.308 111,463 -0.15(-2.07%)
Aug 28, 2020 7.269 7.520 7.199 7.462 108,191 +0.24(+3.39%)
Aug 27, 2020 7.379 7.398 7.186 7.218 98,354 -0.14(-1.92%)
Aug 26, 2020 7.417 7.417 7.321 7.359 50,767 -0.03(-0.44%)
Aug 25, 2020 7.398 7.437 7.269 7.392 148,015 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.057 7.398 137,964 +0.30(+4.26%)
Aug 21, 2020 7.108 7.154 7.051 7.096 135,395 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.063 7.096 36,864 -0.02(-0.27%)
Aug 19, 2020 7.044 7.218 7.044 7.115 93,338 +0.03(+0.36%)
Aug 18, 2020 7.006 7.134 6.961 7.089 88,410 +0.05(+0.73%)
Aug 17, 2020 7.025 7.063 6.954 7.038 75,961 -0.01(-0.09%)
Aug 14, 2020 7.025 7.108 6.928 7.044 77,257 +0.04(+0.55%)
Aug 13, 2020 6.883 7.012 6.864 7.006 111,268 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.909 6.954 125,536 -0.10(-1.46%)
Aug 11, 2020 7.314 7.353 7.031 7.057 137,745 -0.19(-2.66%)
Aug 10, 2020 7.121 7.295 7.121 7.250 130,731 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,502 -0.01(-0.09%)
Aug 06, 2020 7.237 7.237 6.989 7.076 121,616 -0.14(-1.87%)
Aug 05, 2020 7.186 7.237 7.047 7.211 197,854 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,852 -0.06(-0.90%)
Aug 03, 2020 7.141 7.160 7.044 7.134 154,877 +0.03(+0.36%)
Jul 31, 2020 7.237 7.237 6.948 7.108 114,098 -0.10(-1.34%)
Jul 30, 2020 7.063 7.231 6.967 7.205 134,726 +0.12(+1.63%)
Jul 29, 2020 7.012 7.089 6.954 7.089 72,818 +0.12(+1.66%)
Jul 28, 2020 6.748 7.009 6.748 6.973 105,740 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.677 6.806 52,417 +0.10(+1.44%)
Jul 24, 2020 6.800 6.851 6.639 6.710 85,029 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.793 6.813 82,598 -0.08(-1.12%)
Jul 22, 2020 6.928 6.961 6.838 6.890 113,245 -0.02(-0.28%)
Jul 21, 2020 6.716 6.909 6.716 6.909 127,112 +0.19(+2.87%)
Jul 20, 2020 6.716 6.723 6.568 6.716 96,065 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.671 114,254 -0.01(-0.19%)
Jul 16, 2020 6.542 6.755 6.542 6.684 118,483 +0.09(+1.37%)
Jul 15, 2020 6.504 6.703 6.504 6.594 198,541 +0.19(+3.02%)
Jul 14, 2020 6.253 6.439 6.238 6.401 92,325 +0.15(+2.37%)
Jul 13, 2020 6.375 6.375 6.195 6.253 123,037 -0.06(-1.02%)
Jul 10, 2020 6.195 6.337 6.195 6.317 152,028 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.008 6.227 373,594 -0.23(-3.59%)
Jul 08, 2020 6.356 6.497 6.272 6.459 179,750 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.362 132,382 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.349 6.542 174,560 +0.10(+1.60%)
Jul 02, 2020 6.530 6.613 6.439 6.439 201,460 -0.08(-1.28%)
Jul 01, 2020 6.697 6.710 6.472 6.523 176,458 -0.10(-1.55%)
Jun 30, 2020 6.549 6.723 6.407 6.626 399,443 +0.12(+1.78%)
Jun 29, 2020 6.292 6.547 6.221 6.510 177,972 +0.21(+3.27%)
Jun 26, 2020 6.479 6.536 6.254 6.304 1,721,847 -0.23(-3.54%)
Jun 25, 2020 6.323 6.551 6.323 6.536 209,731 +0.18(+2.75%)
Jun 24, 2020 6.448 6.501 6.254 6.361 189,321 -0.09(-1.36%)
Jun 23, 2020 6.492 6.555 6.423 6.448 355,959 +0.01(+0.19%)
Jun 22, 2020 6.567 6.567 6.379 6.436 274,307 -0.07(-1.06%)
Jun 19, 2020 6.505 6.655 6.454 6.505 228,161 +0.06(+0.97%)
Jun 18, 2020 6.636 6.748 6.436 6.442 301,483 -0.23(-3.47%)
Jun 17, 2020 6.786 6.817 6.630 6.673 192,879 -0.09(-1.39%)
Jun 16, 2020 6.805 6.892 6.598 6.767 167,659 +0.19(+2.85%)
Jun 15, 2020 6.498 6.673 6.223 6.580 134,294 +0.03(+0.48%)
Jun 12, 2020 6.304 6.567 6.301 6.548 190,428 +0.40(+6.51%)
Jun 11, 2020 6.386 6.398 6.079 6.148 294,338 -0.40(-6.11%)
Jun 10, 2020 6.630 6.708 6.323 6.548 161,646 -0.11(-1.69%)
Jun 09, 2020 6.798 6.811 6.536 6.661 203,129 -0.24(-3.53%)
Jun 08, 2020 6.479 6.955 6.461 6.905 326,882 +0.51(+8.02%)
Jun 05, 2020 6.717 6.949 6.354 6.392 445,131 -0.11(-1.73%)
Jun 04, 2020 6.129 6.561 6.129 6.505 283,549 +0.34(+5.58%)
Jun 03, 2020 6.017 6.286 6.017 6.161 213,426 +0.14(+2.39%)
Jun 02, 2020 6.148 6.204 6.004 6.017 245,329 -0.06(-0.93%)
Jun 01, 2020 5.973 6.167 5.948 6.073 160,784 +0.15(+2.53%)
May 29, 2020 5.973 6.085 5.898 5.923 220,966 -0.12(-1.97%)
May 28, 2020 6.154 6.154 6.004 6.042 333,557 -0.04(-0.72%)
May 27, 2020 6.098 6.123 5.985 6.085 175,991 +0.05(+0.83%)
May 26, 2020 6.167 6.167 5.998 6.035 175,895 +0.09(+1.47%)
May 22, 2020 5.917 5.985 5.817 5.948 145,019 +0.01(+0.11%)
May 21, 2020 5.942 5.973 5.823 5.942 303,055 -0.03(-0.52%)
May 20, 2020 5.817 6.054 5.817 5.973 239,785 +0.19(+3.24%)
May 19, 2020 5.842 5.910 5.716 5.785 73,248 -0.03(-0.43%)
May 18, 2020 6.023 6.023 5.682 5.810 137,443 +0.12(+2.09%)
May 15, 2020 5.685 5.798 5.579 5.691 92,256 +0.03(+0.44%)
May 14, 2020 5.397 5.666 5.310 5.666 158,376 +0.14(+2.60%)
May 13, 2020 5.535 5.641 5.247 5.523 277,203 +0.08(+1.49%)
May 12, 2020 5.704 5.785 5.423 5.441 105,232 -0.10(-1.81%)
May 11, 2020 5.723 5.723 5.416 5.541 123,640 -0.14(-2.42%)
May 08, 2020 5.641 5.679 5.553 5.679 131,908 +0.13(+2.25%)
May 07, 2020 5.573 5.648 5.498 5.554 140,983 +0.00(+0.00%)
May 06, 2020 5.710 5.716 5.404 5.554 182,422 -0.08(-1.44%)
May 05, 2020 5.535 5.779 5.535 5.635 112,203 +0.11(+2.04%)
May 04, 2020 5.516 5.548 5.329 5.523 70,041 +0.01(+0.11%)
May 01, 2020 5.391 5.704 5.391 5.516 100,410 -0.06(-1.12%)
Apr 30, 2020 5.660 5.741 5.441 5.579 109,632 -0.14(-2.51%)
Apr 29, 2020 5.610 5.798 5.535 5.723 167,108 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.316 259,042 +0.18(+3.41%)
Apr 27, 2020 5.191 5.254 5.079 5.141 85,388 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.072 93,375 -0.03(-0.61%)
Apr 23, 2020 5.053 5.285 5.053 5.104 109,815 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.003 98,347 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,932 +0.32(+6.69%)
Apr 20, 2020 4.978 5.014 4.666 4.766 133,019 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.147 115,280 +0.38(+7.86%)
Apr 16, 2020 4.997 5.185 4.673 4.772 145,830 -0.21(-4.15%)
Apr 15, 2020 4.878 5.110 4.847 4.978 143,551 -0.17(-3.28%)
Apr 14, 2020 5.316 5.491 5.097 5.147 138,633 -0.09(-1.67%)
Apr 13, 2020 5.316 5.342 4.814 5.235 143,623 -0.15(-2.79%)
Apr 09, 2020 5.241 5.710 5.172 5.385 301,071 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,363 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.402 166,993 +0.34(+11.25%)
Apr 06, 2020 2.652 3.108 2.652 3.058 101,486 +0.54(+21.34%)
Apr 03, 2020 2.814 2.814 2.445 2.521 170,601 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.814 2.839 135,645 -0.16(-5.42%)
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.