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 )

7.050 -0.170 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2018 5.111 5.144 4.993 4.993 330,179 -0.11(-2.12%)
Feb 27, 2018 5.267 5.295 5.097 5.102 161,867 -0.15(-2.87%)
Feb 26, 2018 5.135 5.267 5.125 5.252 243,309 +0.09(+1.73%)
Feb 23, 2018 5.111 5.224 5.092 5.163 373,850 +0.07(+1.39%)
Feb 22, 2018 5.125 5.177 5.064 5.092 135,952 -0.03(-0.55%)
Feb 21, 2018 5.130 5.210 5.121 5.121 188,324 +0.02(+0.37%)
Feb 20, 2018 5.238 5.248 5.083 5.102 273,075 -0.16(-3.13%)
Feb 16, 2018 5.267 5.267 5.267 0 +0.05(+0.90%)
Feb 15, 2018 5.083 5.238 5.050 5.219 249,325 +0.14(+2.78%)
Feb 14, 2018 5.059 5.110 5.045 5.078 165,977 -0.01(-0.28%)
Feb 13, 2018 5.040 5.111 4.979 5.092 221,669 +0.02(+0.46%)
Feb 12, 2018 5.111 5.116 4.965 5.069 262,283 +0.03(+0.65%)
Feb 09, 2018 5.069 5.097 4.956 5.036 272,241 +0.11(+2.30%)
Feb 08, 2018 4.913 5.031 4.909 4.923 154,732 +0.00(+0.10%)
Feb 07, 2018 4.960 5.007 4.913 4.918 256,551 -0.04(-0.76%)
Feb 06, 2018 4.852 4.989 4.835 4.956 406,081 +0.01(+0.29%)
Feb 05, 2018 4.970 4.974 4.819 4.942 400,963 -0.05(-0.94%)
Feb 02, 2018 5.083 5.083 4.960 4.989 340,405 -0.10(-1.94%)
Feb 01, 2018 5.083 5.149 5.031 5.088 274,672 -0.00(-0.09%)
Jan 31, 2018 5.196 5.205 5.022 5.092 319,296 -0.09(-1.82%)
Jan 30, 2018 5.163 5.182 5.163 5.186 263,164 -0.00(-0.09%)
Jan 29, 2018 5.375 5.408 5.156 5.191 565,456 -0.19(-3.50%)
Jan 26, 2018 5.469 5.507 5.370 5.380 369,152 -0.09(-1.64%)
Jan 25, 2018 5.516 5.526 5.417 5.469 261,366 -0.07(-1.19%)
Jan 24, 2018 5.596 5.625 5.535 5.535 207,716 -0.05(-0.93%)
Jan 23, 2018 5.559 5.606 5.545 5.587 202,413 +0.04(+0.68%)
Jan 22, 2018 5.403 5.559 5.403 5.549 301,076 +0.15(+2.79%)
Jan 19, 2018 5.389 5.464 5.389 5.398 235,915 +0.01(+0.17%)
Jan 18, 2018 5.464 5.469 5.375 5.389 294,378 -0.08(-1.46%)
Jan 17, 2018 5.469 5.512 5.464 5.469 202,850 +0.00(+0.09%)
Jan 16, 2018 5.502 5.568 5.464 5.464 173,545 -0.03(-0.60%)
Jan 12, 2018 5.497 5.497 5.497 0 -0.05(-0.93%)
Jan 11, 2018 5.483 5.554 5.479 5.549 234,304 +0.07(+1.29%)
Jan 10, 2018 5.493 5.479 178,451 +0.04(+0.69%)
Jan 09, 2018 5.422 5.469 5.394 5.441 207,994 +0.01(+0.17%)
Jan 08, 2018 5.446 5.479 5.417 5.431 193,665 -0.01(-0.26%)
Jan 05, 2018 5.394 5.460 5.375 5.446 246,907 +0.08(+1.40%)
Jan 04, 2018 5.370 5.441 5.370 5.370 382,581 -0.00(-0.09%)
Jan 03, 2018 5.563 5.587 5.365 5.375 506,179 -0.21(-3.71%)
Jan 02, 2018 5.686 5.714 5.559 5.582 385,742 -0.09(-1.58%)
Dec 29, 2017 5.672 5.672 5.672 0 -0.05(-0.91%)
Dec 28, 2017 5.752 5.794 5.672 5.724 311,350 -0.01(-0.25%)
Dec 27, 2017 5.719 5.774 5.715 5.738 469,007 +0.01(+0.16%)
Dec 26, 2017 5.701 5.761 5.701 5.728 247,295 +0.03(+0.48%)
Dec 22, 2017 5.706 5.761 5.701 5.701 131,361 -0.03(-0.48%)
Dec 21, 2017 5.706 5.797 5.701 5.728 164,571 +0.02(+0.40%)
Dec 20, 2017 5.655 5.736 5.596 5.706 354,001 +0.05(+0.89%)
Dec 19, 2017 5.815 5.824 5.651 5.655 498,455 -0.16(-2.75%)
Dec 18, 2017 5.925 5.978 5.815 5.815 366,044 -0.09(-1.55%)
Dec 15, 2017 5.857 5.953 5.857 5.907 362,500 +0.05(+0.86%)
Dec 14, 2017 5.870 5.925 5.857 5.857 276,242 -0.01(-0.16%)
Dec 13, 2017 5.834 5.957 5.834 5.866 233,222 +0.00(+0.00%)
Dec 12, 2017 5.875 5.916 5.861 5.866 203,839 -0.01(-0.16%)
Dec 11, 2017 5.866 5.939 5.861 5.875 165,524 +0.01(+0.16%)
Dec 08, 2017 5.838 5.875 5.811 5.866 132,063 +0.00(+0.00%)
Dec 07, 2017 5.806 5.898 5.806 128,530 +0.00(+0.00%)
Dec 06, 2017 5.852 5.868 5.806 5.824 163,116 -0.02(-0.39%)
Dec 05, 2017 5.829 5.879 5.829 5.847 160,773 +0.01(+0.24%)
Dec 04, 2017 5.811 5.893 5.811 5.834 252,818 +0.02(+0.39%)
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.