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 )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 4.524 4.558 4.493 4.550 77,249 +0.03(+0.59%)
Mar 30, 2016 4.543 4.592 4.524 4.524 52,555 -0.02(-0.34%)
Mar 29, 2016 4.455 4.562 4.410 4.539 97,274 +0.09(+1.96%)
Mar 28, 2016 4.466 4.477 4.400 4.451 173,466 +0.00(+0.08%)
Mar 24, 2016 4.407 4.448 4.448 4.448 149,700 +0.03(+0.75%)
Mar 23, 2016 4.499 4.512 4.415 4.415 120,716 -0.09(-1.95%)
Mar 22, 2016 4.462 4.517 4.451 4.503 118,998 +0.04(+0.90%)
Mar 21, 2016 4.481 4.510 4.459 4.462 73,099 +0.00(+0.00%)
Mar 18, 2016 4.477 4.514 4.437 4.462 172,732 -0.01(-0.25%)
Mar 17, 2016 4.407 4.486 4.407 4.473 186,095 +0.08(+1.83%)
Mar 16, 2016 4.393 4.437 4.382 4.393 150,888 +0.00(+0.00%)
Mar 15, 2016 4.437 4.455 4.374 4.393 117,837 -0.06(-1.40%)
Mar 14, 2016 4.495 4.520 4.451 4.455 83,791 -0.07(-1.46%)
Mar 11, 2016 4.455 4.521 4.436 4.521 83,102 +0.11(+2.40%)
Mar 10, 2016 4.525 4.525 4.400 4.415 136,216 -0.09(-2.03%)
Mar 09, 2016 4.503 4.559 4.451 4.506 72,992 +0.01(+0.24%)
Mar 08, 2016 4.554 4.565 4.455 4.495 73,036 -0.06(-1.37%)
Mar 07, 2016 4.587 4.616 4.550 4.558 51,548 -0.01(-0.32%)
Mar 04, 2016 4.547 4.664 4.543 4.572 88,143 +0.01(+0.32%)
Mar 03, 2016 4.477 4.598 4.473 4.558 82,010 +0.10(+2.22%)
Mar 02, 2016 4.429 4.481 4.426 4.459 38,285 +0.03(+0.58%)
Mar 01, 2016 4.444 4.459 4.393 4.433 53,403 +0.01(+0.25%)
Feb 29, 2016 4.415 4.451 4.389 4.422 43,899 +0.03(+0.58%)
Feb 26, 2016 4.371 4.473 4.360 4.396 67,234 +0.03(+0.76%)
Feb 25, 2016 4.327 4.371 4.320 4.363 24,222 +0.05(+1.27%)
Feb 24, 2016 4.243 4.320 4.155 4.309 72,205 +0.02(+0.51%)
Feb 23, 2016 4.290 4.334 4.283 4.287 50,149 +0.01(+0.17%)
Feb 22, 2016 4.290 4.327 4.250 4.279 66,056 +0.01(+0.26%)
Feb 19, 2016 4.316 4.327 4.254 4.268 52,925 -0.05(-1.10%)
Feb 18, 2016 4.327 4.353 4.287 4.316 56,796 -0.00(-0.08%)
Feb 17, 2016 4.221 4.320 4.221 4.320 49,529 +0.15(+3.51%)
Feb 16, 2016 4.137 4.232 4.111 4.173 49,876 +0.08(+1.97%)
Feb 12, 2016 3.990 4.093 4.093 4.093 99,436 +0.13(+3.23%)
Feb 11, 2016 3.946 4.038 3.880 3.964 107,666 -0.03(-0.82%)
Feb 10, 2016 3.979 4.052 3.946 3.997 44,287 +0.01(+0.28%)
Feb 09, 2016 4.052 4.071 3.921 3.986 124,377 -0.09(-2.16%)
Feb 08, 2016 4.177 4.177 4.030 4.074 167,115 -0.12(-2.96%)
Feb 05, 2016 4.210 4.228 4.147 4.199 56,159 -0.02(-0.43%)
Feb 04, 2016 4.210 4.287 4.195 4.217 77,546 +0.01(+0.26%)
Feb 03, 2016 4.188 4.279 4.166 4.206 73,025 +0.01(+0.35%)
Feb 02, 2016 4.166 4.199 4.093 4.191 62,964 +0.01(+0.26%)
Feb 01, 2016 4.184 4.210 4.149 4.180 50,513 -0.01(-0.35%)
Jan 29, 2016 4.041 4.210 4.041 4.195 211,039 +0.17(+4.28%)
Jan 28, 2016 4.016 4.104 4.005 4.023 99,100 +0.04(+1.10%)
Jan 27, 2016 4.008 4.074 3.954 3.979 73,891 -0.03(-0.73%)
Jan 26, 2016 3.855 4.012 3.855 4.008 131,971 +0.16(+4.19%)
Jan 25, 2016 3.939 3.950 3.825 3.847 62,153 -0.09(-2.32%)
Jan 22, 2016 3.829 3.972 3.789 3.939 114,865 +0.17(+4.47%)
Jan 21, 2016 3.723 3.840 3.642 3.770 109,950 +0.06(+1.68%)
Jan 20, 2016 3.785 3.785 3.504 3.708 284,365 -0.12(-3.25%)
Jan 19, 2016 3.990 3.990 3.803 3.833 145,785 -0.11(-2.79%)
Jan 15, 2016 4.005 3.943 3.943 3.943 161,720 -0.14(-3.41%)
Jan 14, 2016 4.082 4.129 3.968 4.082 107,041 -0.03(-0.71%)
Jan 13, 2016 4.254 4.279 4.082 4.111 163,796 -0.20(-4.75%)
Jan 12, 2016 4.422 4.422 4.239 4.316 109,978 -0.09(-2.08%)
Jan 11, 2016 4.404 4.426 4.281 4.407 248,486 +0.01(+0.25%)
Jan 08, 2016 4.433 4.448 4.323 4.396 99,826 -0.01(-0.25%)
Jan 07, 2016 4.510 4.605 4.407 4.407 447,230 -0.09(-1.95%)
Jan 06, 2016 4.470 4.722 4.437 4.495 773,651 -0.04(-0.97%)
Jan 05, 2016 4.462 4.539 4.462 4.539 95,625 +0.05(+1.14%)
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.