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 )

7.000 +0.040 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Nov 30, 2018 5.845 5.856 5.763 5.830 81,499 +0.01(+0.18%)
Nov 29, 2018 5.753 5.851 5.745 5.820 116,533 +0.02(+0.35%)
Nov 28, 2018 5.784 5.825 5.712 5.799 221,986 +0.04(+0.71%)
Nov 27, 2018 5.707 5.768 5.696 5.758 68,253 +0.05(+0.90%)
Nov 26, 2018 5.748 5.772 5.666 5.707 146,114 -0.07(-1.16%)
Nov 23, 2018 5.758 5.784 5.686 5.773 51,739 +0.05(+0.90%)
Nov 21, 2018 5.722 5.722 5.722 0 +0.08(+1.46%)
Nov 20, 2018 5.552 5.650 5.552 5.640 458,639 +0.05(+0.92%)
Nov 19, 2018 5.650 5.655 5.568 5.588 68,485 -0.06(-1.09%)
Nov 16, 2018 5.552 5.655 5.511 5.650 194,121 +0.11(+1.95%)
Nov 15, 2018 5.573 5.573 5.516 5.542 41,850 -0.03(-0.46%)
Nov 14, 2018 5.568 5.604 5.532 5.568 148,841 +0.03(+0.46%)
Nov 13, 2018 5.542 5.568 5.532 5.542 107,058 +0.01(+0.19%)
Nov 12, 2018 5.582 5.582 5.516 5.532 67,623 -0.05(-0.83%)
Nov 09, 2018 5.527 5.594 5.527 5.578 112,232 +0.05(+0.84%)
Nov 08, 2018 5.558 5.558 5.506 5.532 58,073 -0.03(-0.46%)
Nov 07, 2018 5.516 5.565 5.496 5.558 106,976 +0.04(+0.75%)
Nov 06, 2018 5.321 5.516 5.300 5.516 206,618 +0.15(+2.78%)
Nov 05, 2018 5.398 5.475 5.352 5.367 85,269 -0.02(-0.38%)
Nov 02, 2018 5.403 5.429 5.352 5.388 112,037 -0.04(-0.66%)
Nov 01, 2018 5.414 5.447 5.403 5.424 180,637 -0.01(-0.09%)
Oct 31, 2018 5.496 5.501 5.419 5.429 76,117 -0.07(-1.22%)
Oct 30, 2018 5.480 5.527 5.444 5.496 75,785 +0.02(+0.28%)
Oct 29, 2018 5.465 5.501 5.455 5.480 124,889 +0.06(+1.04%)
Oct 26, 2018 5.439 5.480 5.383 5.424 119,234 -0.04(-0.75%)
Oct 25, 2018 5.450 5.511 5.408 5.465 168,311 +0.05(+0.95%)
Oct 24, 2018 5.316 5.460 5.316 5.414 132,628 +0.09(+1.64%)
Oct 23, 2018 5.398 5.398 5.311 5.326 206,628 -0.07(-1.33%)
Oct 22, 2018 5.424 5.474 5.398 5.398 56,168 -0.04(-0.66%)
Oct 19, 2018 5.450 5.475 5.424 5.434 61,270 -0.02(-0.38%)
Oct 18, 2018 5.491 5.527 5.424 5.455 75,170 -0.07(-1.21%)
Oct 17, 2018 5.491 5.542 5.491 5.522 29,680 -0.01(-0.19%)
Oct 16, 2018 5.444 5.547 5.414 5.532 74,407 +0.09(+1.61%)
Oct 15, 2018 5.352 5.501 5.352 5.444 68,852 +0.06(+1.15%)
Oct 12, 2018 5.532 5.542 5.378 5.383 196,066 -0.10(-1.87%)
Oct 11, 2018 5.588 5.630 5.465 5.486 125,393 -0.09(-1.66%)
Oct 10, 2018 5.619 5.671 5.568 5.578 104,304 -0.03(-0.55%)
Oct 09, 2018 5.604 5.635 5.604 5.609 98,332 +0.01(+0.09%)
Oct 08, 2018 5.563 5.640 5.549 5.604 94,030 +0.04(+0.65%)
Oct 05, 2018 5.583 5.630 5.563 5.568 123,514 -0.02(-0.28%)
Oct 04, 2018 5.650 5.655 5.566 5.583 203,564 -0.08(-1.36%)
Oct 03, 2018 5.712 5.737 5.650 5.660 132,206 -0.06(-1.08%)
Oct 02, 2018 5.748 5.794 5.712 5.722 126,182 -0.06(-0.98%)
Oct 01, 2018 5.809 5.851 5.753 5.779 106,932 -0.03(-0.44%)
Sep 28, 2018 5.820 5.845 5.799 5.804 67,300 -0.03(-0.44%)
Sep 27, 2018 5.820 5.845 5.785 5.830 131,594 +0.02(+0.27%)
Sep 26, 2018 5.835 5.839 5.800 5.815 199,033 +0.00(+0.00%)
Sep 25, 2018 5.869 5.870 5.800 5.815 162,105 -0.02(-0.34%)
Sep 24, 2018 5.904 5.916 5.796 5.835 166,182 -0.07(-1.18%)
Sep 21, 2018 5.854 5.907 5.854 5.904 265,956 +0.03(+0.51%)
Sep 20, 2018 5.815 5.889 5.765 5.874 159,481 +0.06(+1.03%)
Sep 19, 2018 5.879 5.879 5.802 5.815 148,690 -0.03(-0.60%)
Sep 18, 2018 5.904 5.904 5.822 5.849 211,286 -0.05(-0.84%)
Sep 17, 2018 5.944 5.944 5.879 5.899 113,995 -0.03(-0.50%)
Sep 14, 2018 5.949 5.949 5.879 5.929 146,035 -0.02(-0.33%)
Sep 13, 2018 5.934 5.956 5.909 5.949 160,192 +0.04(+0.67%)
Sep 12, 2018 5.944 5.949 5.862 5.909 196,277 -0.05(-0.84%)
Sep 11, 2018 5.964 5.984 5.929 5.959 84,011 +0.01(+0.17%)
Sep 10, 2018 5.994 6.004 5.949 5.949 128,741 -0.01(-0.25%)
Sep 07, 2018 5.994 6.004 5.954 5.964 109,877 -0.04(-0.66%)
Sep 06, 2018 5.999 6.019 5.944 6.004 287,638 +0.04(+0.67%)
Sep 05, 2018 5.924 5.974 5.909 5.964 169,193 +0.04(+0.76%)
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.