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 )

6.960 +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 (%)
Oct 31, 2019 6.235 6.270 6.177 6.258 33,985 +0.01(+0.18%)
Oct 30, 2019 6.229 6.275 6.196 6.247 16,237 -0.02(-0.37%)
Oct 29, 2019 6.252 6.287 6.222 6.270 21,076 +0.03(+0.46%)
Oct 28, 2019 6.177 6.252 6.154 6.241 30,756 +0.10(+1.59%)
Oct 25, 2019 6.252 6.252 6.126 6.143 54,540 -0.09(-1.39%)
Oct 24, 2019 6.258 6.258 6.195 6.229 19,242 -0.05(-0.73%)
Oct 23, 2019 6.241 6.298 6.224 6.275 43,568 +0.01(+0.18%)
Oct 22, 2019 6.287 6.288 6.241 6.264 61,215 +0.02(+0.28%)
Oct 21, 2019 6.241 6.254 6.211 6.247 30,310 +0.05(+0.74%)
Oct 18, 2019 6.149 6.247 6.149 6.200 37,865 +0.05(+0.84%)
Oct 17, 2019 6.154 6.168 6.131 6.149 26,019 +0.02(+0.28%)
Oct 16, 2019 6.108 6.160 6.108 6.131 35,916 +0.02(+0.38%)
Oct 15, 2019 6.080 6.160 6.080 6.108 28,560 +0.03(+0.47%)
Oct 14, 2019 6.097 6.097 6.074 6.080 9,494 -0.02(-0.38%)
Oct 11, 2019 6.126 6.166 6.057 6.103 30,917 +0.03(+0.47%)
Oct 10, 2019 6.068 6.091 6.051 6.074 35,322 +0.02(+0.29%)
Oct 09, 2019 6.051 6.103 5.993 6.057 40,648 +0.01(+0.10%)
Oct 08, 2019 6.085 6.123 6.035 6.051 20,494 -0.03(-0.57%)
Oct 07, 2019 6.028 6.149 6.028 6.085 45,376 +0.02(+0.38%)
Oct 04, 2019 6.085 6.097 6.045 6.062 41,166 -0.01(-0.09%)
Oct 03, 2019 6.010 6.085 5.982 6.068 21,901 +0.05(+0.76%)
Oct 02, 2019 5.970 6.074 5.924 6.022 227,783 +0.03(+0.58%)
Oct 01, 2019 6.057 6.108 5.936 5.987 46,724 -0.08(-1.33%)
Sep 30, 2019 6.039 6.085 6.010 6.068 53,029 -0.02(-0.28%)
Sep 27, 2019 6.108 6.126 5.993 6.085 104,739 -0.02(-0.38%)
Sep 26, 2019 6.075 6.221 5.989 6.108 114,616 +0.03(+0.55%)
Sep 25, 2019 6.035 6.108 6.035 6.075 52,870 +0.01(+0.09%)
Sep 24, 2019 6.092 6.136 6.024 6.069 78,532 -0.02(-0.37%)
Sep 23, 2019 6.092 6.153 6.075 6.092 57,855 -0.05(-0.82%)
Sep 20, 2019 6.019 6.142 5.991 6.142 162,413 +0.08(+1.39%)
Sep 19, 2019 6.002 6.086 6.002 6.058 47,802 +0.03(+0.56%)
Sep 18, 2019 6.007 6.030 6.002 6.024 43,484 +0.01(+0.19%)
Sep 17, 2019 6.013 6.019 5.912 6.013 52,845 +0.02(+0.28%)
Sep 16, 2019 6.030 6.030 5.946 5.996 75,253 -0.03(-0.47%)
Sep 13, 2019 5.974 6.052 5.946 6.024 82,009 +0.05(+0.85%)
Sep 12, 2019 5.951 6.002 5.932 5.974 50,522 +0.00(+0.00%)
Sep 11, 2019 5.946 5.999 5.929 5.974 31,821 +0.01(+0.09%)
Sep 10, 2019 5.800 5.991 5.800 5.968 110,321 +0.19(+3.30%)
Sep 09, 2019 5.721 5.828 5.693 5.777 56,238 +0.09(+1.58%)
Sep 06, 2019 5.660 5.705 5.604 5.688 62,933 -0.02(-0.39%)
Sep 05, 2019 5.716 5.721 5.665 5.710 51,893 +0.03(+0.49%)
Sep 04, 2019 5.665 5.688 5.632 5.682 102,712 +0.05(+0.90%)
Sep 03, 2019 5.463 5.654 5.438 5.632 207,912 +0.14(+2.55%)
Aug 30, 2019 5.469 5.542 5.469 5.491 54,732 +0.03(+0.51%)
Aug 29, 2019 5.525 5.545 5.430 5.463 92,288 -0.06(-1.02%)
Aug 28, 2019 5.559 5.598 5.480 5.519 92,753 -0.04(-0.71%)
Aug 27, 2019 5.705 5.744 5.542 5.559 128,969 -0.11(-1.98%)
Aug 26, 2019 5.598 5.685 5.598 5.671 76,489 +0.05(+0.90%)
Aug 23, 2019 5.749 5.789 5.615 5.620 111,068 -0.06(-0.99%)
Aug 22, 2019 5.794 5.817 5.637 5.676 131,652 -0.14(-2.41%)
Aug 21, 2019 6.035 6.035 5.772 5.817 121,731 -0.21(-3.45%)
Aug 20, 2019 5.996 6.058 5.979 6.024 36,736 +0.06(+0.94%)
Aug 19, 2019 6.019 6.019 5.963 5.968 79,753 -0.01(-0.19%)
Aug 16, 2019 5.895 5.991 5.895 5.979 118,199 +0.11(+1.91%)
Aug 15, 2019 5.923 5.991 5.867 5.867 120,180 -0.02(-0.29%)
Aug 14, 2019 6.013 6.052 5.839 5.884 171,277 -0.23(-3.76%)
Aug 13, 2019 6.030 6.159 6.030 6.114 35,593 +0.04(+0.74%)
Aug 12, 2019 6.131 6.131 6.047 6.069 44,129 -0.04(-0.64%)
Aug 09, 2019 6.170 6.177 6.108 6.108 48,314 -0.07(-1.09%)
Aug 08, 2019 6.136 6.187 6.125 6.176 47,329 +0.03(+0.55%)
Aug 07, 2019 6.237 6.288 6.120 6.142 94,317 -0.06(-0.99%)
Aug 06, 2019 6.170 6.243 6.142 6.204 87,480 +0.07(+1.19%)
Aug 05, 2019 6.142 6.209 6.075 6.131 91,563 -0.14(-2.24%)
Aug 02, 2019 6.237 6.316 6.058 6.271 85,039 -0.07(-1.06%)
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.