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 -0.030 (-0.43%)
Official Closing 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 (%)
Feb 26, 2021 8.125 8.245 8.065 8.158 96,547 +0.03(+0.33%)
Feb 25, 2021 8.232 8.317 8.079 8.132 84,677 -0.13(-1.61%)
Feb 24, 2021 8.298 8.466 8.212 8.265 216,824 +0.03(+0.40%)
Feb 23, 2021 8.165 8.605 8.105 8.232 184,327 +0.03(+0.41%)
Feb 22, 2021 8.172 8.245 8.098 8.198 55,038 +0.03(+0.41%)
Feb 19, 2021 8.025 8.192 8.025 8.165 74,775 +0.15(+1.83%)
Feb 18, 2021 8.152 8.205 8.019 8.019 67,527 -0.13(-1.63%)
Feb 17, 2021 8.258 8.618 8.092 8.152 155,552 -0.03(-0.41%)
Feb 16, 2021 8.272 8.272 8.105 8.185 79,295 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.012 8.165 120,871 +0.11(+1.41%)
Feb 11, 2021 8.172 8.172 8.005 8.052 100,661 -0.06(-0.74%)
Feb 10, 2021 8.065 8.165 8.059 8.112 117,032 +0.04(+0.50%)
Feb 09, 2021 8.165 8.198 7.999 8.072 284,251 -0.13(-1.54%)
Feb 08, 2021 8.152 8.245 8.132 8.198 109,867 +0.05(+0.65%)
Feb 05, 2021 8.192 8.192 8.112 8.145 256,158 -0.01(-0.16%)
Feb 04, 2021 8.118 8.185 8.105 8.158 86,927 +0.03(+0.33%)
Feb 03, 2021 8.098 8.132 8.012 8.132 63,421 +0.02(+0.25%)
Feb 02, 2021 8.145 8.158 8.045 8.112 64,246 +0.03(+0.33%)
Feb 01, 2021 8.065 8.085 7.879 8.085 72,601 +0.12(+1.51%)
Jan 29, 2021 8.125 8.132 7.925 7.965 98,649 -0.21(-2.53%)
Jan 28, 2021 8.198 8.212 8.059 8.172 51,152 +0.03(+0.33%)
Jan 27, 2021 8.285 8.285 8.065 8.145 68,487 -0.21(-2.47%)
Jan 26, 2021 8.392 8.412 8.298 8.352 71,228 +0.03(+0.40%)
Jan 25, 2021 8.332 8.445 8.218 8.318 58,251 -0.01(-0.08%)
Jan 22, 2021 8.165 8.325 8.105 8.325 88,739 +0.04(+0.48%)
Jan 21, 2021 8.105 8.325 8.105 8.285 60,836 +0.21(+2.56%)
Jan 20, 2021 8.012 8.092 7.999 8.079 41,255 +0.11(+1.34%)
Jan 19, 2021 8.098 8.112 7.959 7.972 90,706 -0.10(-1.24%)
Jan 15, 2021 8.092 8.144 8.005 8.072 59,610 -0.06(-0.74%)
Jan 14, 2021 8.265 8.265 8.092 8.132 70,844 -0.01(-0.16%)
Jan 13, 2021 8.345 8.345 8.125 8.145 52,653 -0.22(-2.63%)
Jan 12, 2021 8.105 8.425 8.059 8.365 87,810 +0.27(+3.29%)
Jan 11, 2021 8.172 8.285 8.079 8.098 82,110 -0.15(-1.78%)
Jan 08, 2021 8.438 8.438 8.172 8.245 70,721 -0.21(-2.52%)
Jan 07, 2021 8.518 8.518 8.358 8.458 64,703 +0.01(+0.16%)
Jan 06, 2021 8.431 8.558 8.378 8.445 153,713 +0.07(+0.79%)
Jan 05, 2021 8.631 8.678 8.352 8.378 84,530 -0.21(-2.48%)
Jan 04, 2021 8.698 8.721 8.498 8.591 99,940 -0.09(-1.07%)
Dec 31, 2020 8.685 8.685 8.685 92,978 +0.24(+2.84%)
Dec 30, 2020 8.591 8.658 8.445 8.445 92,978 -0.13(-1.48%)
Dec 29, 2020 8.500 8.669 8.369 8.571 136,488 +0.08(+0.92%)
Dec 28, 2020 8.311 8.506 8.200 8.493 148,976 +0.25(+3.09%)
Dec 24, 2020 8.311 8.311 8.174 8.239 24,700 -0.01(-0.08%)
Dec 23, 2020 8.115 8.278 8.063 8.245 64,900 +0.18(+2.18%)
Dec 22, 2020 8.122 8.141 7.913 8.069 106,969 -0.09(-1.12%)
Dec 21, 2020 8.304 8.304 8.069 8.161 98,790 -0.14(-1.73%)
Dec 18, 2020 8.161 8.304 8.096 8.304 231,814 +0.18(+2.17%)
Dec 17, 2020 8.024 8.141 8.011 8.128 39,951 +0.12(+1.46%)
Dec 16, 2020 8.102 8.141 7.985 8.011 31,831 -0.10(-1.21%)
Dec 15, 2020 7.848 8.115 7.835 8.109 54,547 +0.25(+3.24%)
Dec 14, 2020 7.906 7.972 7.854 7.854 75,455 -0.06(-0.74%)
Dec 11, 2020 7.906 7.985 7.828 7.913 53,542 +0.01(+0.16%)
Dec 10, 2020 7.893 7.920 7.770 7.900 75,544 +0.01(+0.08%)
Dec 09, 2020 8.096 8.096 7.835 7.893 69,101 -0.17(-2.10%)
Dec 08, 2020 7.952 8.148 7.952 8.063 72,134 +0.06(+0.73%)
Dec 07, 2020 8.148 8.148 7.985 8.004 60,215 -0.16(-2.00%)
Dec 04, 2020 8.011 8.213 7.991 8.167 59,219 +0.22(+2.70%)
Dec 03, 2020 7.985 8.161 7.939 7.952 48,389 -0.05(-0.57%)
Dec 02, 2020 7.998 8.086 7.972 7.998 37,411 -0.04(-0.49%)
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.