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 )

7.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2021 8.185 8.237 7.839 7.890 647,755 -0.35(-4.29%)
Nov 29, 2021 8.407 8.466 8.171 8.244 327,829 -0.08(-0.97%)
Nov 26, 2021 8.333 8.369 8.121 8.326 293,737 -0.04(-0.52%)
Nov 24, 2021 8.362 8.406 8.333 8.369 209,363 +0.01(+0.17%)
Nov 23, 2021 8.472 8.472 8.282 8.355 267,861 -0.10(-1.12%)
Nov 22, 2021 8.589 8.589 8.443 8.450 296,304 -0.12(-1.45%)
Nov 19, 2021 8.589 8.596 8.538 8.574 118,126 -0.08(-0.93%)
Nov 18, 2021 8.691 8.655 8.581 8.655 275,328 -0.01(-0.17%)
Nov 17, 2021 8.655 8.669 8.596 8.669 164,844 -0.01(-0.08%)
Nov 16, 2021 8.662 8.706 8.625 8.676 152,853 +0.01(+0.08%)
Nov 15, 2021 8.669 8.771 8.640 8.669 142,952 -0.01(-0.17%)
Nov 12, 2021 8.691 8.728 8.647 8.684 136,217 -0.03(-0.34%)
Nov 11, 2021 8.720 8.757 8.691 8.713 145,034 -0.02(-0.25%)
Nov 10, 2021 8.698 8.735 168,095 +0.03(+0.34%)
Nov 09, 2021 8.771 8.779 8.698 8.706 192,706 +0.01(+0.08%)
Nov 08, 2021 8.771 8.808 8.691 8.698 442,775 -0.13(-1.49%)
Nov 05, 2021 8.859 8.918 8.830 8.830 243,522 +0.04(+0.50%)
Nov 04, 2021 8.845 8.918 8.764 8.786 399,608 -0.07(-0.83%)
Nov 03, 2021 8.845 8.932 8.785 8.859 425,830 -0.09(-0.98%)
Nov 02, 2021 8.976 8.976 8.852 8.947 370,687 +0.04(+0.41%)
Nov 01, 2021 8.903 8.991 8.866 8.910 190,965 +0.04(+0.41%)
Oct 29, 2021 8.888 8.910 8.815 8.874 228,737 -0.02(-0.25%)
Oct 28, 2021 8.940 8.962 8.779 8.896 252,989 -0.04(-0.41%)
Oct 27, 2021 8.932 8.961 8.882 8.932 181,801 +0.02(+0.24%)
Oct 26, 2021 8.990 8.911 8.911 346,771 -0.05(-0.57%)
Oct 25, 2021 8.940 9.019 8.918 8.961 363,869 +0.02(+0.24%)
Oct 22, 2021 8.925 8.940 8.867 8.940 172,215 +0.01(+0.16%)
Oct 21, 2021 8.940 9.008 8.882 8.925 403,920 +0.01(+0.08%)
Oct 20, 2021 8.882 8.983 8.860 8.918 459,576 +0.05(+0.57%)
Oct 19, 2021 8.882 8.976 8.816 8.867 601,085 +0.09(+0.99%)
Oct 18, 2021 8.809 8.867 8.664 8.780 894,997 +0.22(+2.54%)
Oct 15, 2021 8.613 8.650 8.563 8.563 130,397 -0.02(-0.25%)
Oct 14, 2021 8.584 8.606 8.555 8.584 80,200 +0.04(+0.51%)
Oct 13, 2021 8.563 8.584 8.447 8.541 176,660 -0.02(-0.25%)
Oct 12, 2021 8.563 8.671 8.497 8.563 241,276 +0.09(+1.11%)
Oct 11, 2021 8.490 8.599 8.468 8.468 150,620 -0.01(-0.17%)
Oct 08, 2021 8.273 8.517 8.272 8.483 186,861 +0.26(+3.17%)
Oct 07, 2021 8.294 8.338 8.222 8.222 66,636 -0.06(-0.70%)
Oct 06, 2021 8.243 8.294 8.164 8.280 53,761 +0.01(+0.09%)
Oct 05, 2021 8.258 8.339 8.236 8.273 81,736 +0.04(+0.44%)
Oct 04, 2021 8.156 8.302 8.156 8.236 113,593 +0.11(+1.34%)
Oct 01, 2021 8.106 8.216 8.069 8.127 90,860 +0.04(+0.45%)
Sep 30, 2021 8.156 8.220 8.091 8.091 124,970 -0.05(-0.62%)
Sep 29, 2021 8.127 8.222 7.975 8.142 186,830 -0.06(-0.71%)
Sep 28, 2021 8.334 8.341 8.186 8.200 220,527 -0.12(-1.44%)
Sep 27, 2021 8.292 8.383 8.271 8.320 149,788 +0.00(+0.00%)
Sep 24, 2021 8.299 8.447 8.299 8.320 193,691 +0.04(+0.43%)
Sep 23, 2021 8.320 8.320 8.257 8.285 148,415 +0.06(+0.77%)
Sep 22, 2021 8.228 8.299 8.179 8.221 168,122 +0.04(+0.52%)
Sep 21, 2021 8.115 8.221 8.069 8.179 115,597 +0.14(+1.76%)
Sep 20, 2021 8.009 8.108 8.009 8.038 187,995 -0.08(-0.96%)
Sep 17, 2021 8.108 8.207 8.073 8.115 389,148 +0.05(+0.61%)
Sep 16, 2021 8.073 8.147 8.016 8.066 146,124 +0.01(+0.18%)
Sep 15, 2021 8.016 8.052 7.974 8.052 139,409 +0.07(+0.88%)
Sep 14, 2021 8.122 8.122 7.953 7.981 102,793 -0.04(-0.44%)
Sep 13, 2021 7.981 8.023 7.932 8.016 111,228 +0.04(+0.44%)
Sep 10, 2021 8.009 8.009 7.910 7.981 74,665 -0.01(-0.09%)
Sep 09, 2021 7.981 8.080 7.981 7.988 90,729 -0.01(-0.18%)
Sep 08, 2021 8.052 8.080 7.981 8.002 95,490 -0.05(-0.61%)
Sep 07, 2021 8.094 8.122 8.038 8.052 86,644 -0.02(-0.26%)
Sep 03, 2021 8.129 8.129 8.066 8.073 78,165 -0.04(-0.52%)
Sep 02, 2021 8.186 8.186 8.101 8.115 160,161 -0.08(-0.95%)
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.