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 29, 2021 8.788 8.810 8.716 8.774 231,340 -0.02(-0.25%)
Oct 28, 2021 8.839 8.861 8.680 8.796 255,867 -0.04(-0.41%)
Oct 27, 2021 8.832 8.860 8.782 8.832 183,869 +0.02(+0.24%)
Oct 26, 2021 8.889 8.810 8.810 350,716 -0.05(-0.57%)
Oct 25, 2021 8.839 8.918 8.817 8.860 368,008 +0.02(+0.24%)
Oct 22, 2021 8.825 8.839 8.767 8.839 174,174 +0.01(+0.16%)
Oct 21, 2021 8.839 8.907 8.782 8.825 408,515 +0.01(+0.08%)
Oct 20, 2021 8.782 8.882 8.760 8.817 464,805 +0.05(+0.57%)
Oct 19, 2021 8.782 8.875 8.717 8.767 607,923 +0.09(+0.99%)
Oct 18, 2021 8.710 8.767 8.567 8.681 905,180 +0.22(+2.54%)
Oct 15, 2021 8.516 8.553 8.466 8.466 131,880 -0.02(-0.25%)
Oct 14, 2021 8.488 8.509 8.459 8.488 81,112 +0.04(+0.51%)
Oct 13, 2021 8.466 8.488 8.351 8.445 178,670 -0.02(-0.25%)
Oct 12, 2021 8.466 8.573 8.402 8.466 244,021 +0.09(+1.11%)
Oct 11, 2021 8.395 8.502 8.373 8.373 152,333 -0.01(-0.17%)
Oct 08, 2021 8.179 8.421 8.179 8.387 188,987 +0.26(+3.17%)
Oct 07, 2021 8.201 8.244 8.129 8.129 67,394 -0.06(-0.70%)
Oct 06, 2021 8.151 8.201 8.072 8.187 54,372 +0.01(+0.09%)
Oct 05, 2021 8.165 8.245 8.144 8.179 82,666 +0.04(+0.44%)
Oct 04, 2021 8.065 8.208 8.065 8.144 114,886 +0.11(+1.34%)
Oct 01, 2021 8.015 8.123 7.979 8.036 91,894 +0.04(+0.45%)
Sep 30, 2021 8.065 8.128 8.000 8.000 126,391 -0.05(-0.62%)
Sep 29, 2021 8.036 8.129 7.886 8.050 188,955 -0.06(-0.71%)
Sep 28, 2021 8.240 8.247 8.094 8.108 223,036 -0.12(-1.44%)
Sep 27, 2021 8.199 8.289 8.178 8.226 151,493 +0.00(+0.00%)
Sep 24, 2021 8.206 8.352 8.206 8.226 195,895 +0.03(+0.43%)
Sep 23, 2021 8.226 8.226 8.164 8.192 150,104 +0.06(+0.77%)
Sep 22, 2021 8.136 8.206 8.087 8.129 170,035 +0.04(+0.52%)
Sep 21, 2021 8.024 8.129 7.978 8.087 116,912 +0.14(+1.76%)
Sep 20, 2021 7.919 8.017 7.919 7.947 190,134 -0.08(-0.96%)
Sep 17, 2021 8.017 8.115 7.982 8.024 393,576 +0.05(+0.61%)
Sep 16, 2021 7.982 8.055 7.926 7.975 147,787 +0.01(+0.18%)
Sep 15, 2021 7.926 7.961 7.884 7.961 140,995 +0.07(+0.88%)
Sep 14, 2021 8.031 8.031 7.863 7.891 103,963 -0.03(-0.44%)
Sep 13, 2021 7.891 7.933 7.842 7.926 112,493 +0.03(+0.44%)
Sep 10, 2021 7.919 7.919 7.822 7.891 75,514 -0.01(-0.09%)
Sep 09, 2021 7.891 7.989 7.891 7.898 91,761 -0.01(-0.18%)
Sep 08, 2021 7.961 7.989 7.891 7.912 96,577 -0.05(-0.61%)
Sep 07, 2021 8.003 8.031 7.947 7.961 87,630 -0.02(-0.26%)
Sep 03, 2021 8.038 8.038 7.975 7.982 79,054 -0.04(-0.52%)
Sep 02, 2021 8.094 8.094 8.010 8.024 161,983 -0.08(-0.95%)
Sep 01, 2021 8.017 8.136 7.996 8.101 179,184 +0.06(+0.78%)
Aug 31, 2021 7.968 8.080 7.968 8.038 128,351 +0.07(+0.88%)
Aug 30, 2021 7.975 8.017 7.912 7.968 162,738 -0.01(-0.17%)
Aug 27, 2021 7.961 8.031 7.905 7.982 115,512 +0.06(+0.70%)
Aug 26, 2021 7.975 7.989 7.926 7.926 110,500 -0.02(-0.26%)
Aug 25, 2021 7.898 7.975 7.877 7.947 121,607 +0.04(+0.53%)
Aug 24, 2021 7.821 7.961 7.812 7.905 223,304 +0.10(+1.34%)
Aug 23, 2021 7.752 7.811 7.752 7.800 105,320 +0.08(+0.99%)
Aug 20, 2021 7.661 7.780 7.659 7.724 138,790 +0.03(+0.36%)
Aug 19, 2021 7.710 7.752 7.633 7.696 283,392 -0.06(-0.72%)
Aug 18, 2021 7.863 7.926 7.738 7.752 311,990 -0.12(-1.51%)
Aug 17, 2021 7.919 7.919 7.780 7.870 178,611 -0.04(-0.53%)
Aug 16, 2021 7.975 7.982 7.823 7.912 117,564 -0.04(-0.53%)
Aug 13, 2021 7.940 7.982 7.912 7.954 122,289 +0.02(+0.26%)
Aug 12, 2021 7.891 7.947 7.842 7.933 111,930 +0.07(+0.89%)
Aug 11, 2021 7.745 7.919 7.703 7.863 246,046 +0.13(+1.62%)
Aug 10, 2021 7.696 7.773 7.689 7.738 425,798 +0.03(+0.36%)
Aug 09, 2021 7.814 7.814 7.675 7.710 337,414 -0.08(-1.08%)
Aug 06, 2021 7.793 7.800 7.703 7.793 149,668 +0.08(+1.00%)
Aug 05, 2021 7.696 7.800 7.696 7.717 113,010 +0.01(+0.18%)
Aug 04, 2021 7.703 7.738 7.647 7.703 224,364 -0.01(-0.18%)
Aug 03, 2021 7.793 7.835 7.584 7.717 330,809 -0.12(-1.52%)
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.