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 )

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2017 6.125 6.147 6.048 6.048 200,432 -0.07(-1.18%)
Oct 30, 2017 6.192 6.206 6.107 6.120 202,733 -0.08(-1.31%)
Oct 27, 2017 6.197 6.251 6.110 6.201 280,910 -0.01(-0.22%)
Oct 26, 2017 6.351 6.351 6.179 6.215 257,109 -0.10(-1.65%)
Oct 25, 2017 6.441 6.450 6.292 6.319 289,945 -0.10(-1.55%)
Oct 24, 2017 6.450 6.509 6.418 6.418 107,156 -0.04(-0.56%)
Oct 23, 2017 6.477 6.522 6.429 6.455 206,722 -0.02(-0.35%)
Oct 20, 2017 6.554 6.559 6.473 6.477 205,368 -0.05(-0.76%)
Oct 19, 2017 6.509 6.554 6.509 6.527 91,632 +0.02(+0.28%)
Oct 18, 2017 6.586 6.620 6.509 6.509 112,386 -0.05(-0.83%)
Oct 17, 2017 6.486 6.608 6.486 6.563 97,740 +0.06(+0.90%)
Oct 16, 2017 6.545 6.586 6.504 6.504 152,430 -0.03(-0.48%)
Oct 13, 2017 6.527 6.563 6.504 6.536 75,634 +0.02(+0.28%)
Oct 12, 2017 6.554 6.559 6.513 6.518 103,267 -0.04(-0.62%)
Oct 11, 2017 6.504 6.577 6.500 6.559 106,665 +0.05(+0.83%)
Oct 10, 2017 6.536 6.577 6.486 6.504 181,981 -0.02(-0.28%)
Oct 09, 2017 6.550 6.563 6.518 6.522 72,090 +0.01(+0.14%)
Oct 06, 2017 6.577 6.581 6.496 6.513 104,813 -0.08(-1.17%)
Oct 05, 2017 6.577 6.622 6.577 6.590 98,625 +0.03(+0.41%)
Oct 04, 2017 6.536 6.586 6.536 6.563 88,497 +0.03(+0.41%)
Oct 03, 2017 6.590 6.613 6.518 6.536 205,308 -0.06(-0.89%)
Oct 02, 2017 6.563 6.622 6.531 6.595 199,501 +0.03(+0.48%)
Sep 29, 2017 6.536 6.613 6.536 6.563 129,276 +0.03(+0.48%)
Sep 28, 2017 6.477 6.550 6.418 6.531 277,762 +0.04(+0.63%)
Sep 27, 2017 6.495 6.542 6.403 6.491 248,292 +0.00(+0.00%)
Sep 26, 2017 6.500 6.574 6.449 6.491 327,116 +0.02(+0.34%)
Sep 25, 2017 6.508 6.522 6.425 6.469 406,467 +0.00(+0.00%)
Sep 22, 2017 6.469 6.508 6.451 6.469 303,632 +0.02(+0.27%)
Sep 21, 2017 6.478 6.508 6.442 6.451 94,462 +0.00(+0.00%)
Sep 20, 2017 6.451 6.495 6.438 6.451 161,486 -0.00(-0.07%)
Sep 19, 2017 6.447 6.486 6.429 6.456 165,907 +0.04(+0.62%)
Sep 18, 2017 6.350 6.456 6.350 6.416 210,413 +0.07(+1.11%)
Sep 15, 2017 6.381 6.416 6.328 6.346 453,628 -0.02(-0.35%)
Sep 14, 2017 6.354 6.398 6.346 6.368 205,604 +0.01(+0.21%)
Sep 13, 2017 6.394 6.398 6.354 6.354 226,625 +0.00(+0.07%)
Sep 12, 2017 6.332 6.398 6.332 6.350 110,580 +0.00(+0.00%)
Sep 11, 2017 6.381 6.412 6.328 6.350 218,450 -0.01(-0.14%)
Sep 08, 2017 6.376 6.381 6.324 6.359 246,718 -0.03(-0.41%)
Sep 07, 2017 6.407 6.416 6.376 6.385 125,063 -0.01(-0.21%)
Sep 06, 2017 6.385 6.438 6.381 6.398 128,779 +0.00(+0.00%)
Sep 05, 2017 6.456 6.473 6.381 6.398 161,966 -0.07(-1.09%)
Sep 01, 2017 6.451 6.479 6.429 6.469 140,663 +0.04(+0.55%)
Aug 31, 2017 6.376 6.451 6.376 6.434 160,529 +0.05(+0.76%)
Aug 30, 2017 6.363 6.407 6.363 6.385 103,876 +0.02(+0.35%)
Aug 29, 2017 6.412 6.456 6.359 6.363 161,240 -0.07(-1.03%)
Aug 28, 2017 6.442 6.456 6.350 6.429 221,708 -0.01(-0.20%)
Aug 25, 2017 6.442 6.442 6.398 6.442 170,159 +0.01(+0.14%)
Aug 24, 2017 6.438 6.456 6.416 6.434 207,562 +0.02(+0.27%)
Aug 23, 2017 6.412 6.482 6.412 6.416 100,797 -0.01(-0.21%)
Aug 22, 2017 6.420 6.464 6.385 6.429 193,772 +0.01(+0.21%)
Aug 21, 2017 6.420 6.443 6.363 6.416 108,713 -0.01(-0.14%)
Aug 18, 2017 6.376 6.456 6.324 6.425 175,378 +0.05(+0.76%)
Aug 17, 2017 6.412 6.460 6.363 6.376 133,447 -0.05(-0.75%)
Aug 16, 2017 6.447 6.482 6.394 6.425 140,451 -0.02(-0.34%)
Aug 15, 2017 6.390 6.478 6.297 6.447 252,974 +0.07(+1.17%)
Aug 14, 2017 6.280 6.420 6.267 6.372 233,424 +0.11(+1.83%)
Aug 11, 2017 6.157 6.288 5.910 6.258 643,048 +0.07(+1.14%)
Aug 10, 2017 6.310 6.310 6.161 6.187 467,465 -0.11(-1.68%)
Aug 09, 2017 6.306 6.324 6.249 6.293 172,810 -0.02(-0.28%)
Aug 08, 2017 6.297 6.372 6.266 6.310 305,403 +0.01(+0.21%)
Aug 07, 2017 6.394 6.394 6.266 6.297 360,209 -0.09(-1.45%)
Aug 04, 2017 6.420 6.425 6.376 6.390 229,156 -0.02(-0.34%)
Aug 03, 2017 6.486 6.486 6.394 6.412 587,433 -0.04(-0.68%)
Aug 02, 2017 6.469 6.495 6.420 6.456 564,470 -0.08(-1.21%)
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.