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 )

6.540 -0.030 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Sep 30, 2024 6.950 6.980 6.930 6.980 431,408 +0.07(+1.01%)
Sep 27, 2024 6.910 6.930 6.880 6.910 409,793 +0.02(+0.29%)
Sep 26, 2024 6.880 6.910 6.861 6.890 348,586 +0.05(+0.72%)
Sep 25, 2024 6.950 6.954 6.841 6.841 430,395 -0.08(-1.14%)
Sep 24, 2024 6.930 6.979 6.920 6.920 407,097 -0.02(-0.28%)
Sep 23, 2024 6.940 6.984 6.930 6.940 323,715 +0.01(+0.14%)
Sep 20, 2024 6.959 7.029 6.930 6.930 554,197 +0.00(+0.00%)
Sep 19, 2024 6.920 7.008 6.870 6.930 595,340 +0.09(+1.30%)
Sep 18, 2024 6.880 6.930 6.841 6.841 449,010 -0.06(-0.86%)
Sep 17, 2024 6.920 6.930 6.861 6.900 460,053 +0.02(+0.29%)
Sep 16, 2024 6.920 6.940 6.861 6.880 451,800 -0.02(-0.29%)
Sep 13, 2024 6.880 6.905 6.821 6.900 360,310 +0.07(+1.01%)
Sep 12, 2024 6.841 6.875 6.811 6.831 293,822 +0.00(+0.00%)
Sep 11, 2024 6.841 6.861 6.772 6.831 346,135 +0.00(+0.00%)
Sep 10, 2024 6.811 6.870 6.781 6.831 317,649 +0.05(+0.73%)
Sep 09, 2024 6.732 6.811 6.732 6.781 310,539 +0.05(+0.73%)
Sep 06, 2024 6.732 6.768 6.683 6.732 267,927 -0.01(-0.15%)
Sep 05, 2024 6.762 6.791 6.722 6.742 313,505 -0.03(-0.44%)
Sep 04, 2024 6.801 6.851 6.732 6.772 385,928 -0.04(-0.58%)
Sep 03, 2024 6.781 6.870 6.781 6.811 379,609 -0.03(-0.43%)
Aug 30, 2024 6.851 6.880 6.777 6.841 653,392 -0.01(-0.14%)
Aug 29, 2024 6.851 6.875 6.782 6.851 547,609 +0.01(+0.14%)
Aug 28, 2024 6.890 6.922 6.792 6.841 409,349 -0.05(-0.71%)
Aug 27, 2024 6.851 6.919 6.821 6.890 384,857 +0.05(+0.71%)
Aug 26, 2024 6.841 6.880 6.802 6.841 408,807 +0.01(+0.14%)
Aug 23, 2024 6.743 6.841 6.733 6.831 425,262 +0.13(+1.89%)
Aug 22, 2024 6.743 6.748 6.675 6.704 360,005 -0.03(-0.44%)
Aug 21, 2024 6.763 6.763 6.655 6.733 534,504 +0.00(+0.00%)
Aug 20, 2024 6.792 6.821 6.699 6.733 305,796 -0.06(-0.86%)
Aug 19, 2024 6.860 6.880 6.777 6.792 418,801 -0.06(-0.86%)
Aug 16, 2024 6.802 6.870 6.763 6.851 452,925 +0.05(+0.72%)
Aug 15, 2024 6.841 6.841 6.753 6.802 259,362 +0.01(+0.14%)
Aug 14, 2024 6.880 6.880 6.743 6.792 270,301 -0.04(-0.57%)
Aug 13, 2024 6.636 6.831 6.548 6.831 398,882 +0.26(+4.02%)
Aug 12, 2024 6.665 6.665 6.538 6.567 250,261 -0.09(-1.32%)
Aug 09, 2024 6.597 6.675 6.558 6.655 166,263 +0.06(+0.89%)
Aug 08, 2024 6.587 6.616 6.548 6.597 192,804 +0.04(+0.60%)
Aug 07, 2024 6.597 6.626 6.505 6.558 260,809 +0.03(+0.45%)
Aug 06, 2024 6.450 6.558 6.372 6.528 288,425 +0.16(+2.45%)
Aug 05, 2024 6.509 6.567 6.059 6.372 627,194 -0.38(-5.64%)
Aug 02, 2024 6.743 6.772 6.685 6.753 403,383 -0.03(-0.43%)
Aug 01, 2024 6.900 6.904 6.768 6.782 339,030 -0.08(-1.14%)
Jul 31, 2024 6.851 6.929 6.813 6.860 286,999 +0.04(+0.57%)
Jul 30, 2024 6.860 6.860 6.773 6.821 486,684 -0.04(-0.56%)
Jul 29, 2024 6.841 6.899 6.821 6.860 469,131 +0.05(+0.71%)
Jul 26, 2024 6.841 6.848 6.802 6.812 407,724 +0.02(+0.28%)
Jul 25, 2024 6.821 6.868 6.783 6.792 266,296 -0.04(-0.57%)
Jul 24, 2024 6.841 6.870 6.773 6.831 338,813 +0.00(+0.00%)
Jul 23, 2024 6.879 6.928 6.686 6.831 2,221,523 -0.06(-0.84%)
Jul 22, 2024 6.802 6.899 6.763 6.889 358,838 +0.12(+1.71%)
Jul 19, 2024 6.792 6.831 6.754 6.773 386,558 -0.05(-0.71%)
Jul 18, 2024 6.899 6.908 6.763 6.821 443,613 -0.08(-1.12%)
Jul 17, 2024 6.870 6.957 6.870 6.899 283,718 -0.01(-0.14%)
Jul 16, 2024 6.802 6.937 6.802 6.908 606,381 +0.13(+1.85%)
Jul 15, 2024 6.831 6.860 6.759 6.783 598,434 -0.01(-0.14%)
Jul 12, 2024 6.821 6.841 6.773 6.792 420,152 +0.03(+0.43%)
Jul 11, 2024 6.821 6.870 6.754 6.763 657,765 +0.00(+0.00%)
Jul 10, 2024 6.783 6.821 6.754 6.763 463,262 +0.02(+0.29%)
Jul 09, 2024 6.686 6.831 6.667 6.744 480,255 +0.04(+0.58%)
Jul 08, 2024 6.715 6.763 6.657 6.705 338,096 +0.02(+0.29%)
Jul 05, 2024 6.667 6.734 6.618 6.686 308,079 +0.00(+0.00%)
Jul 03, 2024 6.667 6.725 6.618 6.686 150,953 +0.09(+1.32%)
Jul 02, 2024 6.599 6.696 6.589 6.599 1,369,250 +0.00(+0.00%)
Jul 01, 2024 6.715 6.773 6.580 6.599 319,203 -0.12(-1.73%)
Jun 28, 2024 6.773 6.816 6.676 6.715 333,490 -0.02(-0.29%)
Jun 27, 2024 6.878 6.878 6.696 6.734 327,114 -0.14(-2.08%)
Jun 26, 2024 6.754 6.878 6.754 6.878 193,170 +0.12(+1.84%)
Jun 25, 2024 6.820 6.878 6.754 6.754 186,125 -0.03(-0.42%)
Jun 24, 2024 6.763 6.849 6.734 6.782 210,276 +0.06(+0.85%)
Jun 21, 2024 6.801 6.820 6.725 6.725 351,593 -0.05(-0.71%)
Jun 20, 2024 6.687 6.820 6.648 6.773 366,020 +0.12(+1.87%)
Jun 18, 2024 6.725 6.744 6.639 6.648 266,638 -0.08(-1.14%)
Jun 17, 2024 6.754 6.758 6.658 6.725 226,385 +0.00(+0.00%)
Jun 14, 2024 6.677 6.749 6.677 6.725 170,287 +0.04(+0.57%)
Jun 13, 2024 6.648 6.696 6.634 6.687 124,289 +0.05(+0.72%)
Jun 12, 2024 6.715 6.734 6.620 6.639 208,751 +0.01(+0.14%)
Jun 11, 2024 6.639 6.668 6.591 6.629 154,961 -0.03(-0.43%)
Jun 10, 2024 6.629 6.696 6.610 6.658 157,893 +0.02(+0.29%)
Jun 07, 2024 6.610 6.658 6.601 6.639 118,744 +0.00(+0.00%)
Jun 06, 2024 6.677 6.701 6.583 6.639 295,478 -0.05(-0.71%)
Jun 05, 2024 6.687 6.696 6.639 6.687 229,389 +0.04(+0.57%)
Jun 04, 2024 6.658 6.696 6.610 6.648 246,657 +0.04(+0.58%)
Jun 03, 2024 6.744 6.792 6.591 6.610 1,094,425 -0.13(-1.98%)
May 31, 2024 6.668 6.754 6.649 6.744 217,653 +0.08(+1.15%)
May 30, 2024 6.668 6.743 6.611 6.668 309,348 +0.02(+0.28%)
May 29, 2024 6.649 6.705 6.611 6.649 259,600 -0.08(-1.12%)
May 28, 2024 6.649 6.724 6.601 6.724 307,323 +0.11(+1.71%)
May 24, 2024 6.658 6.685 6.545 6.611 383,840 +0.01(+0.14%)
May 23, 2024 6.696 6.727 6.573 6.601 329,517 -0.06(-0.85%)
May 22, 2024 6.809 6.828 6.639 6.658 517,962 -0.16(-2.35%)
May 21, 2024 6.847 6.856 6.771 6.819 196,591 +0.02(+0.28%)
May 20, 2024 6.790 6.819 6.753 6.800 234,217 +0.07(+0.98%)
May 17, 2024 6.743 6.781 6.686 6.734 173,930 +0.04(+0.56%)
May 16, 2024 6.753 6.854 6.677 6.696 408,847 -0.10(-1.53%)
May 15, 2024 6.800 6.838 6.668 6.800 252,141 +0.03(+0.42%)
May 14, 2024 6.781 6.828 6.735 6.771 192,605 +0.03(+0.42%)
May 13, 2024 6.686 6.743 6.686 6.743 163,847 +0.06(+0.85%)
May 10, 2024 6.686 6.733 6.639 6.686 159,557 +0.05(+0.71%)
May 09, 2024 6.668 6.734 6.583 6.639 272,784 -0.02(-0.28%)
May 08, 2024 6.639 6.710 6.620 6.658 201,034 -0.01(-0.14%)
May 07, 2024 6.734 6.790 6.658 6.668 219,874 -0.08(-1.12%)
May 06, 2024 6.545 6.743 6.526 6.743 350,254 +0.24(+3.63%)
May 03, 2024 6.488 6.526 6.403 6.507 212,491 +0.08(+1.17%)
May 02, 2024 6.450 6.466 6.356 6.431 142,388 +0.04(+0.59%)
May 01, 2024 6.252 6.465 6.252 6.394 240,821 +0.15(+2.42%)
Apr 30, 2024 6.290 6.337 6.243 6.243 136,130 -0.07(-1.05%)
Apr 29, 2024 6.328 6.375 6.285 6.309 175,840 +0.00(+0.00%)
Apr 26, 2024 6.299 6.337 6.267 6.309 346,299 +0.04(+0.60%)
Apr 25, 2024 6.253 6.281 6.197 6.271 171,743 -0.01(-0.15%)
Apr 24, 2024 6.309 6.327 6.239 6.281 177,205 -0.02(-0.30%)
Apr 23, 2024 6.253 6.318 6.253 6.299 208,045 +0.07(+1.20%)
Apr 22, 2024 6.271 6.299 6.206 6.225 216,458 -0.05(-0.74%)
Apr 19, 2024 6.281 6.281 6.066 6.271 329,712 -0.01(-0.15%)
Apr 18, 2024 6.206 6.299 6.162 6.281 209,649 +0.12(+1.97%)
Apr 17, 2024 6.141 6.211 6.103 6.159 132,502 +0.05(+0.76%)
Apr 16, 2024 6.141 6.159 6.029 6.113 192,453 -0.03(-0.46%)
Apr 15, 2024 6.234 6.234 6.029 6.141 272,431 -0.03(-0.45%)
Apr 12, 2024 6.234 6.262 6.094 6.169 174,975 -0.07(-1.05%)
Apr 11, 2024 6.206 6.243 6.103 6.234 209,368 +0.09(+1.52%)
Apr 10, 2024 6.299 6.337 6.075 6.141 298,002 -0.26(-4.08%)
Apr 09, 2024 6.309 6.402 6.271 6.402 243,703 +0.09(+1.48%)
Apr 08, 2024 6.365 6.402 6.262 6.309 159,908 -0.05(-0.73%)
Apr 05, 2024 6.253 6.402 6.234 6.355 305,182 +0.10(+1.64%)
Apr 04, 2024 6.551 6.561 6.234 6.253 475,234 -0.27(-4.15%)
Apr 03, 2024 6.486 6.579 6.467 6.523 206,805 +0.00(+0.00%)
Apr 02, 2024 6.458 6.533 6.411 6.523 252,308 +0.02(+0.29%)
Apr 01, 2024 6.533 6.533 6.356 6.505 495,813 +0.06(+0.87%)
Mar 28, 2024 6.411 6.533 6.402 6.449 236,413 +0.04(+0.58%)
Mar 27, 2024 6.271 6.421 6.271 6.411 312,270 +0.18(+2.84%)
Mar 26, 2024 6.474 6.474 6.234 6.234 386,443 -0.21(-3.29%)
Mar 25, 2024 6.252 6.465 6.252 6.446 467,965 +0.19(+3.10%)
Mar 22, 2024 6.252 6.276 6.206 6.252 209,385 +0.02(+0.30%)
Mar 21, 2024 6.271 6.326 6.188 6.234 248,506 -0.05(-0.73%)
Mar 20, 2024 6.114 6.317 6.086 6.280 393,442 +0.16(+2.56%)
Mar 19, 2024 5.994 6.123 5.967 6.123 262,811 +0.10(+1.68%)
Mar 18, 2024 5.920 6.040 5.884 6.022 351,433 +0.13(+2.19%)
Mar 15, 2024 5.819 5.939 5.791 5.893 293,304 +0.07(+1.27%)
Mar 14, 2024 5.893 5.893 5.764 5.819 374,770 -0.04(-0.63%)
Mar 13, 2024 5.837 5.920 5.814 5.856 243,814 +0.02(+0.32%)
Mar 12, 2024 5.764 5.837 5.736 5.837 190,792 +0.06(+1.12%)
Mar 11, 2024 5.708 5.819 5.708 5.773 292,873 +0.06(+1.13%)
Mar 08, 2024 5.764 5.874 5.708 5.708 425,542 -0.04(-0.64%)
Mar 07, 2024 5.625 5.745 5.625 5.745 520,540 +0.17(+2.98%)
Mar 06, 2024 5.542 5.607 5.533 5.579 195,915 +0.06(+1.00%)
Mar 05, 2024 5.487 5.551 5.487 5.524 113,281 +0.04(+0.67%)
Mar 04, 2024 5.561 5.561 5.469 5.487 172,920 -0.04(-0.67%)
Mar 01, 2024 5.524 5.542 5.450 5.524 194,387 +0.04(+0.67%)
Feb 29, 2024 5.450 5.533 5.425 5.487 182,501 +0.06(+1.02%)
Feb 28, 2024 5.469 5.487 5.422 5.432 246,953 -0.03(-0.51%)
Feb 27, 2024 5.523 5.532 5.423 5.459 299,104 -0.04(-0.66%)
Feb 26, 2024 5.523 5.569 5.472 5.496 263,123 -0.04(-0.66%)
Feb 23, 2024 5.468 5.555 5.442 5.532 196,426 +0.05(+1.00%)
Feb 22, 2024 5.441 5.497 5.405 5.478 202,894 +0.04(+0.67%)
Feb 21, 2024 5.432 5.459 5.396 5.441 120,461 +0.00(+0.00%)
Feb 20, 2024 5.423 5.441 5.341 5.441 255,487 +0.05(+1.01%)
Feb 16, 2024 5.350 5.423 5.286 5.387 142,534 +0.03(+0.51%)
Feb 15, 2024 5.250 5.368 5.243 5.359 173,109 +0.15(+2.97%)
Feb 14, 2024 5.150 5.205 5.073 5.205 173,905 +0.08(+1.60%)
Feb 13, 2024 5.223 5.223 5.105 5.123 349,285 -0.18(-3.43%)
Feb 12, 2024 5.196 5.309 5.186 5.305 306,120 +0.13(+2.46%)
Feb 09, 2024 5.205 5.241 5.127 5.177 488,996 -0.02(-0.35%)
Feb 08, 2024 5.095 5.196 5.059 5.196 258,990 +0.15(+2.88%)
Feb 07, 2024 5.305 5.332 5.041 5.050 596,978 -0.27(-5.13%)
Feb 06, 2024 5.396 5.423 5.305 5.323 412,344 -0.07(-1.35%)
Feb 05, 2024 5.532 5.535 5.332 5.396 492,964 -0.15(-2.79%)
Feb 02, 2024 5.496 5.583 5.478 5.550 196,730 +0.01(+0.16%)
Feb 01, 2024 5.496 5.559 5.387 5.541 286,500 +0.09(+1.67%)
Jan 31, 2024 5.487 5.532 5.423 5.450 338,220 -0.04(-0.66%)
Jan 30, 2024 5.559 5.614 5.487 5.487 281,275 -0.12(-2.11%)
Jan 29, 2024 5.605 5.614 5.551 5.605 524,728 +0.04(+0.81%)
Jan 26, 2024 5.569 5.591 5.560 5.560 446,466 +0.03(+0.49%)
Jan 25, 2024 5.560 5.569 5.515 5.533 324,087 +0.01(+0.16%)
Jan 24, 2024 5.515 5.560 5.497 5.524 332,928 +0.01(+0.16%)
Jan 23, 2024 5.488 5.524 5.461 5.515 221,010 +0.04(+0.82%)
Jan 22, 2024 5.524 5.531 5.452 5.470 144,394 -0.02(-0.33%)
Jan 19, 2024 5.497 5.517 5.389 5.488 263,703 +0.02(+0.33%)
Jan 18, 2024 5.524 5.524 5.443 5.470 296,517 -0.03(-0.49%)
Jan 17, 2024 5.470 5.497 5.443 5.497 199,146 -0.02(-0.33%)
Jan 16, 2024 5.497 5.515 5.389 5.515 206,632 +0.02(+0.33%)
Jan 12, 2024 5.524 5.533 5.479 5.497 233,868 +0.00(+0.00%)
Jan 11, 2024 5.497 5.506 5.430 5.497 209,508 +0.00(+0.00%)
Jan 10, 2024 5.506 5.524 5.469 5.497 189,128 -0.01(-0.16%)
Jan 09, 2024 5.488 5.515 5.488 5.506 216,857 +0.00(+0.00%)
Jan 08, 2024 5.470 5.524 5.470 5.506 249,721 +0.04(+0.82%)
Jan 05, 2024 5.434 5.479 5.407 5.461 197,839 +0.03(+0.50%)
Jan 04, 2024 5.380 5.452 5.371 5.434 136,484 +0.04(+0.83%)
Jan 03, 2024 5.434 5.448 5.237 5.389 413,873 -0.04(-0.83%)
Jan 02, 2024 5.443 5.497 5.398 5.434 222,617 -0.07(-1.31%)
Dec 29, 2023 5.569 5.614 5.479 5.506 435,849 -0.13(-2.23%)
Dec 28, 2023 5.659 5.686 5.614 5.632 243,465 -0.04(-0.79%)
Dec 27, 2023 5.659 5.695 5.641 5.677 382,838 +0.03(+0.47%)
Dec 26, 2023 5.695 5.695 5.632 5.650 411,745 +0.03(+0.47%)
Dec 22, 2023 5.615 5.641 5.588 5.624 224,893 +0.03(+0.48%)
Dec 21, 2023 5.659 5.659 5.567 5.597 438,390 +0.00(+0.00%)
Dec 20, 2023 5.632 5.668 5.561 5.597 321,123 -0.03(-0.47%)
Dec 19, 2023 5.668 5.668 5.597 5.624 280,408 +0.04(+0.79%)
Dec 18, 2023 5.606 5.619 5.535 5.579 240,485 -0.02(-0.32%)
Dec 15, 2023 5.686 5.721 5.553 5.597 417,125 -0.04(-0.63%)
Dec 14, 2023 5.544 5.695 5.530 5.632 684,191 +0.20(+3.59%)
Dec 13, 2023 5.375 5.482 5.375 5.437 401,201 +0.03(+0.49%)
Dec 12, 2023 5.411 5.437 5.375 5.411 110,834 +0.00(+0.00%)
Dec 11, 2023 5.411 5.437 5.384 5.411 107,329 +0.01(+0.16%)
Dec 08, 2023 5.428 5.428 5.384 5.402 177,200 +0.01(+0.16%)
Dec 07, 2023 5.349 5.393 5.322 5.393 99,826 +0.05(+1.00%)
Dec 06, 2023 5.366 5.411 5.318 5.340 249,504 -0.03(-0.50%)
Dec 05, 2023 5.455 5.455 5.366 5.366 172,323 -0.08(-1.47%)
Dec 04, 2023 5.384 5.473 5.384 5.446 219,517 +0.05(+0.99%)
Dec 01, 2023 5.384 5.420 5.354 5.393 664,056 +0.01(+0.16%)
Nov 30, 2023 5.402 5.402 5.322 5.384 149,717 -0.01(-0.16%)
Nov 29, 2023 5.349 5.393 5.309 5.393 204,449 +0.08(+1.50%)
Nov 28, 2023 5.348 5.348 5.296 5.313 166,741 -0.02(-0.33%)
Nov 27, 2023 5.366 5.374 5.304 5.331 175,945 +0.00(+0.00%)
Nov 24, 2023 5.348 5.366 5.287 5.331 85,488 +0.01(+0.16%)
Nov 22, 2023 5.348 5.383 5.269 5.322 172,640 +0.00(+0.00%)
Nov 21, 2023 5.339 5.374 5.278 5.322 111,856 -0.02(-0.33%)
Nov 20, 2023 5.252 5.339 5.227 5.339 223,023 +0.09(+1.67%)
Nov 17, 2023 5.278 5.278 5.182 5.252 86,459 +0.03(+0.50%)
Nov 16, 2023 5.278 5.278 5.156 5.226 138,572 -0.01(-0.17%)
Nov 15, 2023 5.322 5.326 5.112 5.234 180,243 -0.05(-0.99%)
Nov 14, 2023 4.989 5.287 4.937 5.287 237,269 +0.39(+7.86%)
Nov 13, 2023 4.858 4.972 4.744 4.902 264,344 -0.01(-0.18%)
Nov 10, 2023 4.972 4.980 4.875 4.910 77,908 -0.01(-0.18%)
Nov 09, 2023 4.998 5.033 4.902 4.919 96,389 -0.07(-1.40%)
Nov 08, 2023 5.016 5.016 4.945 4.989 66,901 -0.03(-0.52%)
Nov 07, 2023 4.919 5.042 4.902 5.016 76,750 +0.08(+1.60%)
Nov 06, 2023 5.094 5.112 4.928 4.937 106,597 -0.16(-3.09%)
Nov 03, 2023 5.042 5.133 4.963 5.094 179,621 +0.16(+3.19%)
Nov 02, 2023 4.762 4.989 4.735 4.937 328,870 +0.21(+4.44%)
Nov 01, 2023 4.622 4.770 4.613 4.727 125,053 +0.11(+2.27%)
Oct 31, 2023 4.508 4.635 4.508 4.622 104,879 +0.10(+2.13%)
Oct 30, 2023 4.517 4.534 4.455 4.525 81,730 +0.04(+0.78%)
Oct 27, 2023 4.568 4.585 4.439 4.490 127,121 -0.07(-1.51%)
Oct 26, 2023 4.508 4.628 4.508 4.559 90,887 +0.05(+1.15%)
Oct 25, 2023 4.447 4.602 4.447 4.508 170,685 +0.07(+1.55%)
Oct 24, 2023 4.464 4.514 4.430 4.439 103,713 -0.03(-0.77%)
Oct 23, 2023 4.611 4.611 4.464 4.473 178,950 -0.16(-3.35%)
Oct 20, 2023 4.671 4.699 4.620 4.628 82,954 -0.03(-0.74%)
Oct 19, 2023 4.870 4.887 4.654 4.663 170,855 -0.26(-5.25%)
Oct 18, 2023 4.956 5.016 4.818 4.921 180,242 -0.03(-0.52%)
Oct 17, 2023 5.120 5.168 4.930 4.947 623,847 -0.18(-3.53%)
Oct 16, 2023 5.102 5.171 5.102 5.128 152,466 +0.07(+1.36%)
Oct 13, 2023 5.214 5.274 5.042 5.059 167,358 -0.14(-2.65%)
Oct 12, 2023 5.275 5.335 5.163 5.197 72,016 -0.07(-1.31%)
Oct 11, 2023 5.326 5.326 5.167 5.266 88,905 +0.10(+2.00%)
Oct 10, 2023 5.197 5.247 5.154 5.163 57,827 +0.00(+0.00%)
Oct 09, 2023 5.042 5.266 5.016 5.163 139,465 +0.11(+2.22%)
Oct 06, 2023 4.999 5.085 4.954 5.051 91,282 +0.03(+0.69%)
Oct 05, 2023 4.956 5.051 4.939 5.016 69,092 +0.04(+0.87%)
Oct 04, 2023 4.973 4.999 4.887 4.973 94,734 +0.00(+0.00%)
Oct 03, 2023 5.154 5.163 4.904 4.973 160,634 -0.17(-3.35%)
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.