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 )

6.920 -0.140 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 30, 2015 4.345 4.380 4.313 4.320 48,524 -0.04(-0.97%)
Oct 29, 2015 4.415 4.419 4.359 4.362 61,855 -0.08(-1.91%)
Oct 28, 2015 4.436 4.447 4.362 4.447 132,442 +0.02(+0.48%)
Oct 27, 2015 4.528 4.528 4.380 4.426 125,758 -0.09(-1.96%)
Oct 26, 2015 4.553 4.581 4.514 4.514 58,333 -0.08(-1.69%)
Oct 23, 2015 4.585 4.592 4.539 4.592 150,878 -0.01(-0.15%)
Oct 22, 2015 4.603 4.624 4.581 4.599 26,883 +0.00(+0.00%)
Oct 21, 2015 4.578 4.620 4.507 4.599 121,509 +0.01(+0.15%)
Oct 20, 2015 4.546 4.603 4.528 4.592 92,796 +0.04(+0.78%)
Oct 19, 2015 4.592 4.557 4.504 4.557 54,854 +0.00(+0.00%)
Oct 16, 2015 4.557 4.557 4.529 4.557 45,798 +0.02(+0.55%)
Oct 15, 2015 4.504 4.539 4.452 4.532 71,928 +0.03(+0.71%)
Oct 14, 2015 4.525 4.542 4.440 4.500 174,967 -0.02(-0.47%)
Oct 13, 2015 4.564 4.624 4.436 4.521 283,349 -0.07(-1.54%)
Oct 12, 2015 4.560 4.610 4.560 4.592 50,664 -0.01(-0.23%)
Oct 09, 2015 4.631 4.648 4.563 4.603 42,983 -0.04(-0.84%)
Oct 08, 2015 4.705 4.705 4.617 4.641 104,344 -0.02(-0.45%)
Oct 07, 2015 4.482 4.723 4.482 4.663 268,712 +0.19(+4.35%)
Oct 06, 2015 4.461 4.504 4.447 4.468 67,203 +0.02(+0.48%)
Oct 05, 2015 4.373 4.461 4.373 4.447 89,237 +0.08(+1.78%)
Oct 02, 2015 4.316 4.398 4.309 4.369 193,160 +0.05(+1.14%)
Oct 01, 2015 4.299 4.341 4.278 4.320 174,444 +0.03(+0.66%)
Sep 30, 2015 4.285 4.306 4.221 4.292 367,041 +0.01(+0.33%)
Sep 29, 2015 4.306 4.341 4.228 4.278 283,188 -0.04(-0.90%)
Sep 28, 2015 4.408 4.458 4.267 4.316 227,283 -0.12(-2.63%)
Sep 25, 2015 4.440 4.450 4.392 4.433 224,910 -0.03(-0.61%)
Sep 24, 2015 4.457 4.460 4.423 4.460 107,065 +0.02(+0.38%)
Sep 23, 2015 4.535 4.535 4.433 4.443 158,267 -0.07(-1.51%)
Sep 22, 2015 4.518 4.535 4.481 4.511 58,545 -0.03(-0.68%)
Sep 21, 2015 4.518 4.545 4.501 4.542 167,892 -0.03(-0.75%)
Sep 18, 2015 4.498 4.576 4.467 4.576 165,640 +0.08(+1.82%)
Sep 17, 2015 4.416 4.525 4.416 4.494 150,910 +0.04(+1.00%)
Sep 16, 2015 4.416 4.457 4.365 4.450 130,839 +0.02(+0.38%)
Sep 15, 2015 4.450 4.450 4.402 4.433 61,821 +0.00(+0.00%)
Sep 14, 2015 4.477 4.477 4.433 4.433 59,006 -0.05(-1.07%)
Sep 11, 2015 4.434 4.481 4.434 4.481 61,015 +0.04(+0.92%)
Sep 10, 2015 4.433 4.460 4.423 4.440 58,853 +0.00(+0.08%)
Sep 09, 2015 4.522 4.522 4.423 4.436 90,112 -0.06(-1.44%)
Sep 08, 2015 4.457 4.508 4.423 4.501 109,258 +0.06(+1.30%)
Sep 04, 2015 4.433 4.443 4.443 4.443 82,698 -0.01(-0.15%)
Sep 03, 2015 4.464 4.464 4.426 4.450 37,859 +0.02(+0.38%)
Sep 02, 2015 4.433 4.443 4.416 4.433 111,443 +0.03(+0.62%)
Sep 01, 2015 4.413 4.430 4.389 4.406 44,038 -0.03(-0.62%)
Aug 31, 2015 4.433 4.457 4.395 4.433 84,273 +0.00(+0.00%)
Aug 28, 2015 4.392 4.443 4.385 4.433 88,909 +0.01(+0.31%)
Aug 27, 2015 4.375 4.453 4.334 4.419 111,555 +0.09(+1.97%)
Aug 26, 2015 4.327 4.351 4.228 4.334 124,106 +0.05(+1.19%)
Aug 25, 2015 4.361 4.365 4.249 4.283 152,109 +0.00(+0.08%)
Aug 24, 2015 4.119 4.416 3.949 4.280 330,618 -0.22(-4.92%)
Aug 21, 2015 4.474 4.501 4.403 4.501 194,980 +0.01(+0.15%)
Aug 20, 2015 4.450 4.511 4.450 4.494 110,625 +0.03(+0.76%)
Aug 19, 2015 4.426 4.498 4.426 4.460 119,604 -0.01(-0.30%)
Aug 18, 2015 4.450 4.511 4.447 4.474 178,441 -0.03(-0.61%)
Aug 17, 2015 4.518 4.539 4.484 4.501 131,593 -0.02(-0.38%)
Aug 14, 2015 4.501 4.535 4.491 4.518 69,587 +0.02(+0.38%)
Aug 13, 2015 4.501 4.522 4.481 4.501 92,607 -0.00(-0.08%)
Aug 12, 2015 4.525 4.552 4.498 4.505 121,558 -0.01(-0.30%)
Aug 11, 2015 4.402 4.539 4.375 4.518 345,418 +0.06(+1.45%)
Aug 10, 2015 4.525 4.525 4.406 4.453 382,078 -0.06(-1.28%)
Aug 07, 2015 4.556 4.595 4.505 4.511 274,864 -0.07(-1.49%)
Aug 06, 2015 4.552 4.641 4.552 4.580 192,189 -0.02(-0.37%)
Aug 05, 2015 4.583 4.664 4.576 4.597 302,609 +0.02(+0.37%)
Aug 04, 2015 4.668 4.692 4.320 4.580 429,818 -0.17(-3.59%)
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.