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 )

6.920 -0.140 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2013 5.303 5.245 5.245 5.245 283,849 -0.03(-0.65%)
Dec 30, 2013 5.320 5.340 5.252 5.279 412,921 -0.01(-0.19%)
Dec 27, 2013 5.422 5.422 5.255 5.289 263,616 -0.28(-4.96%)
Dec 26, 2013 5.583 5.586 5.521 5.566 239,204 +0.02(+0.43%)
Dec 24, 2013 5.620 5.620 5.542 5.542 141,534 -0.04(-0.79%)
Dec 23, 2013 5.542 5.627 5.514 5.586 381,261 +0.04(+0.80%)
Dec 20, 2013 5.419 5.552 5.412 5.542 1,158,815 +0.13(+2.39%)
Dec 19, 2013 5.409 5.450 5.392 5.412 179,898 -0.02(-0.44%)
Dec 18, 2013 5.375 5.446 5.327 5.436 214,913 +0.07(+1.27%)
Dec 17, 2013 5.300 5.511 5.300 5.368 247,667 +0.08(+1.48%)
Dec 16, 2013 5.262 5.306 5.259 5.289 347,882 +0.02(+0.39%)
Dec 13, 2013 5.296 5.310 5.255 5.269 337,393 +0.01(+0.19%)
Dec 12, 2013 5.320 5.323 5.252 5.259 322,732 -0.03(-0.64%)
Dec 11, 2013 5.419 5.434 5.289 5.293 206,940 -0.06(-1.15%)
Dec 10, 2013 5.402 5.480 5.347 5.354 317,805 -0.03(-0.57%)
Dec 09, 2013 5.364 5.426 5.337 5.385 140,235 +0.02(+0.38%)
Dec 06, 2013 5.340 5.398 5.340 5.364 137,599 +0.04(+0.83%)
Dec 05, 2013 5.286 5.361 5.265 5.320 190,838 +0.02(+0.39%)
Dec 04, 2013 5.293 5.340 5.218 5.300 219,279 -0.02(-0.38%)
Dec 03, 2013 5.398 5.419 5.286 5.320 345,988 -0.10(-1.82%)
Dec 02, 2013 5.521 5.521 5.388 5.419 244,262 -0.12(-2.09%)
Nov 29, 2013 5.525 5.547 5.487 5.535 88,239 +0.09(+1.56%)
Nov 27, 2013 5.388 5.487 5.361 5.450 162,195 +0.08(+1.46%)
Nov 26, 2013 5.426 5.433 5.368 5.371 237,468 -0.03(-0.63%)
Nov 25, 2013 5.392 5.477 5.392 5.405 126,377 +0.00(+0.00%)
Nov 22, 2013 5.436 5.463 5.375 5.405 249,042 -0.04(-0.81%)
Nov 21, 2013 5.433 5.504 5.433 5.450 137,329 +0.02(+0.31%)
Nov 20, 2013 5.480 5.576 5.406 5.433 261,123 -0.09(-1.55%)
Nov 19, 2013 5.426 5.579 5.426 5.518 226,091 +0.08(+1.38%)
Nov 18, 2013 5.504 5.593 5.439 5.443 121,289 -0.01(-0.19%)
Nov 15, 2013 5.508 5.637 5.443 5.453 270,457 -0.06(-1.17%)
Nov 14, 2013 5.337 5.538 5.337 5.518 305,871 +0.62(+12.75%)
Nov 12, 2013 4.946 4.962 4.863 4.894 465,712 -0.06(-1.24%)
Nov 11, 2013 4.979 4.989 4.945 4.955 178,578 -0.03(-0.68%)
Nov 08, 2013 5.040 5.054 4.965 4.989 227,633 -0.06(-1.22%)
Nov 07, 2013 5.102 5.102 5.051 5.051 141,156 -0.07(-1.33%)
Nov 06, 2013 5.170 5.228 5.098 5.119 128,072 -0.05(-0.92%)
Nov 05, 2013 5.180 5.218 5.149 5.167 43,826 -0.01(-0.20%)
Nov 04, 2013 5.252 5.252 5.173 5.177 131,582 -0.09(-1.75%)
Nov 01, 2013 5.296 5.327 5.160 5.269 149,557 -0.06(-1.09%)
Oct 31, 2013 5.358 5.521 5.327 5.327 57,552 -0.01(-0.26%)
Oct 30, 2013 5.473 5.528 5.319 5.340 85,840 -0.12(-2.13%)
Oct 29, 2013 5.542 5.593 5.402 5.456 102,250 -0.13(-2.38%)
Oct 28, 2013 5.603 5.603 5.491 5.589 87,937 -0.04(-0.79%)
Oct 25, 2013 5.511 5.658 5.467 5.634 193,882 +0.14(+2.61%)
Oct 24, 2013 5.463 5.501 5.422 5.491 62,593 +0.05(+0.94%)
Oct 23, 2013 5.375 5.511 5.375 5.439 116,375 +0.05(+0.95%)
Oct 22, 2013 5.306 5.415 5.306 5.388 117,243 +0.09(+1.61%)
Oct 21, 2013 5.306 5.334 5.289 5.303 67,968 -0.03(-0.58%)
Oct 18, 2013 5.330 5.361 5.228 5.334 186,085 +0.05(+0.97%)
Oct 17, 2013 5.272 5.303 5.173 5.282 150,657 +0.06(+1.11%)
Oct 16, 2013 5.217 5.310 5.187 5.225 44,955 +0.00(+0.00%)
Oct 15, 2013 5.242 5.293 5.218 5.225 36,709 -0.04(-0.71%)
Oct 14, 2013 5.320 5.320 5.231 5.262 50,277 -0.07(-1.34%)
Oct 11, 2013 5.201 5.334 5.197 5.334 58,552 +0.11(+2.09%)
Oct 10, 2013 5.221 5.252 5.163 5.225 132,057 +0.04(+0.72%)
Oct 09, 2013 5.252 5.262 5.136 5.187 241,096 -0.14(-2.56%)
Oct 08, 2013 5.368 5.368 5.221 5.323 81,474 -0.02(-0.45%)
Oct 07, 2013 5.237 5.371 5.237 5.347 37,536 +0.09(+1.69%)
Oct 04, 2013 5.194 5.286 5.149 5.259 59,089 +0.05(+0.98%)
Oct 03, 2013 5.218 5.269 5.088 5.207 269,671 -0.02(-0.46%)
Oct 02, 2013 5.259 5.289 5.218 5.231 53,623 -0.06(-1.16%)
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.