Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.960 +0.040 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Sep 04, 2018 5.924 5.974 5.894 5.919 204,194 +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 80,594 -0.00(-0.08%)
Aug 29, 2018 5.904 5.909 5.854 5.884 106,515 -0.02(-0.34%)
Aug 28, 2018 5.909 5.924 5.887 5.904 75,466 -0.00(-0.08%)
Aug 27, 2018 5.899 5.929 5.894 5.909 89,459 +0.01(+0.25%)
Aug 24, 2018 5.889 5.904 5.864 5.894 139,607 +0.00(+0.00%)
Aug 23, 2018 5.874 5.919 5.859 5.894 264,630 +0.01(+0.25%)
Aug 22, 2018 5.889 5.919 5.849 5.879 318,549 -0.02(-0.42%)
Aug 21, 2018 5.849 5.919 5.849 5.904 182,411 +0.04(+0.68%)
Aug 20, 2018 5.775 5.874 5.770 5.864 213,261 +0.09(+1.64%)
Aug 17, 2018 5.725 5.775 5.715 5.770 207,904 +0.05(+0.96%)
Aug 16, 2018 5.640 5.725 5.633 5.715 183,401 +0.06(+1.15%)
Aug 15, 2018 5.615 5.670 5.594 5.650 153,125 +0.06(+1.16%)
Aug 14, 2018 5.591 5.620 5.581 5.586 108,162 +0.00(+0.09%)
Aug 13, 2018 5.586 5.613 5.528 5.581 169,334 +0.00(+0.00%)
Aug 10, 2018 5.566 5.601 5.546 5.581 115,502 -0.01(-0.18%)
Aug 09, 2018 5.571 5.610 5.571 5.591 126,570 +0.03(+0.63%)
Aug 08, 2018 5.536 5.581 5.513 5.556 150,661 +0.02(+0.36%)
Aug 07, 2018 5.606 5.620 5.511 5.536 226,276 -0.07(-1.24%)
Aug 06, 2018 5.695 5.695 5.606 5.606 157,492 -0.07(-1.23%)
Aug 03, 2018 5.561 5.715 5.561 5.675 231,607 +0.11(+2.06%)
Aug 02, 2018 5.491 5.571 5.491 5.561 131,262 +0.05(+0.90%)
Aug 01, 2018 5.596 5.596 5.501 5.511 99,038 -0.06(-1.16%)
Jul 31, 2018 5.566 5.630 5.541 5.576 125,638 +0.01(+0.27%)
Jul 30, 2018 5.516 5.591 5.516 5.561 186,456 +0.04(+0.72%)
Jul 27, 2018 5.516 5.566 5.491 5.521 132,576 +0.00(+0.09%)
Jul 26, 2018 5.486 5.571 5.486 5.516 159,907 -0.00(-0.09%)
Jul 25, 2018 5.511 5.536 5.495 5.521 103,809 +0.03(+0.54%)
Jul 24, 2018 5.521 5.521 5.466 5.491 123,764 -0.03(-0.54%)
Jul 23, 2018 5.516 5.556 5.516 5.521 75,335 +0.00(+0.09%)
Jul 20, 2018 5.471 5.521 5.454 5.516 84,730 +0.01(+0.27%)
Jul 19, 2018 5.491 5.561 5.481 5.501 136,487 +0.03(+0.64%)
Jul 18, 2018 5.501 5.514 5.441 5.466 117,370 -0.03(-0.63%)
Jul 17, 2018 5.516 5.516 5.454 5.501 152,993 +0.01(+0.27%)
Jul 16, 2018 5.531 5.531 5.436 5.486 127,516 -0.01(-0.18%)
Jul 13, 2018 5.481 5.521 5.476 5.496 97,415 +0.01(+0.18%)
Jul 12, 2018 5.531 5.531 5.471 5.486 226,231 -0.02(-0.45%)
Jul 11, 2018 5.481 5.546 5.481 5.511 96,473 +0.01(+0.18%)
Jul 10, 2018 5.576 5.576 5.501 5.501 126,833 -0.06(-1.07%)
Jul 09, 2018 5.586 5.586 5.546 5.561 201,972 -0.01(-0.18%)
Jul 06, 2018 5.556 5.596 5.541 5.571 186,611 +0.04(+0.72%)
Jul 05, 2018 5.521 5.551 5.486 5.531 129,975 +0.02(+0.36%)
Jul 03, 2018 5.511 5.511 5.511 0 +0.10(+1.93%)
Jul 02, 2018 5.416 5.421 5.352 5.406 360,586 -0.02(-0.37%)
Jun 29, 2018 5.491 5.491 5.421 5.426 160,990 -0.06(-1.18%)
Jun 28, 2018 5.466 5.501 5.426 5.491 351,066 +0.02(+0.36%)
Jun 27, 2018 5.572 5.582 5.452 5.471 390,632 -0.10(-1.82%)
Jun 26, 2018 5.601 5.630 5.567 5.572 401,824 -0.03(-0.52%)
Jun 25, 2018 5.577 5.620 5.548 5.601 234,861 +0.03(+0.52%)
Jun 22, 2018 5.644 5.659 5.548 5.572 2,008,371 -0.06(-1.11%)
Jun 21, 2018 5.611 5.664 5.563 5.635 324,267 +0.03(+0.52%)
Jun 20, 2018 5.606 5.616 5.539 5.606 312,393 +0.00(+0.09%)
Jun 19, 2018 5.539 5.640 5.539 5.601 269,331 +0.05(+0.95%)
Jun 18, 2018 5.490 5.572 5.490 5.548 217,027 +0.04(+0.79%)
Jun 15, 2018 5.529 5.529 5.505 253,378 -0.02(-0.44%)
Jun 14, 2018 5.433 5.553 5.433 5.529 212,638 +0.11(+2.04%)
Jun 13, 2018 5.466 5.495 5.346 5.418 250,864 -0.06(-1.14%)
Jun 12, 2018 5.500 5.500 5.457 5.481 154,286 -0.02(-0.44%)
Jun 11, 2018 5.476 5.539 5.461 5.505 132,077 +0.04(+0.70%)
Jun 08, 2018 5.442 5.495 5.442 5.466 134,672 +0.00(+0.00%)
Jun 07, 2018 5.461 5.500 5.447 5.466 140,895 +0.02(+0.44%)
Jun 06, 2018 5.433 5.442 162,778 -0.03(-0.53%)
Jun 05, 2018 5.500 5.539 5.471 5.471 169,146 -0.05(-0.96%)
Jun 04, 2018 5.510 5.553 5.505 5.524 206,288 +0.04(+0.70%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.