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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2021 8.492 8.492 8.424 8.472 79,588 -0.01(-0.16%)
Apr 29, 2021 8.540 8.567 8.472 8.485 82,187 -0.05(-0.64%)
Apr 28, 2021 8.506 8.550 8.478 8.540 103,217 +0.04(+0.48%)
Apr 27, 2021 8.444 8.533 8.376 8.499 205,455 +0.12(+1.38%)
Apr 26, 2021 8.376 8.465 8.315 8.383 129,444 +0.08(+0.98%)
Apr 23, 2021 8.247 8.356 8.247 8.301 75,183 +0.08(+0.99%)
Apr 22, 2021 8.186 8.281 8.186 8.220 50,389 +0.02(+0.25%)
Apr 21, 2021 8.199 8.261 8.172 8.199 142,903 -0.04(-0.50%)
Apr 20, 2021 8.220 8.264 8.172 8.240 79,491 +0.03(+0.33%)
Apr 19, 2021 8.254 8.267 8.179 8.213 120,199 -0.06(-0.74%)
Apr 16, 2021 8.335 8.342 8.274 8.274 86,637 -0.03(-0.33%)
Apr 15, 2021 8.349 8.349 8.274 8.301 102,897 +0.00(+0.00%)
Apr 14, 2021 8.349 8.417 8.281 8.301 82,794 -0.09(-1.06%)
Apr 13, 2021 8.369 8.390 8.308 8.390 60,740 +0.02(+0.24%)
Apr 12, 2021 8.356 8.383 8.274 8.369 86,330 +0.01(+0.08%)
Apr 09, 2021 8.383 8.383 8.295 8.363 72,246 -0.01(-0.16%)
Apr 08, 2021 8.267 8.383 8.261 8.376 67,809 +0.09(+1.07%)
Apr 07, 2021 8.288 8.342 8.251 8.288 140,399 -0.03(-0.33%)
Apr 06, 2021 8.281 8.335 8.206 8.315 117,461 +0.04(+0.49%)
Apr 05, 2021 8.458 8.492 8.165 8.274 254,647 -0.12(-1.46%)
Apr 01, 2021 8.383 8.426 8.308 8.397 83,994 +0.01(+0.16%)
Mar 31, 2021 8.485 8.485 8.356 8.383 80,182 -0.08(-0.97%)
Mar 30, 2021 8.431 8.491 8.363 8.465 123,318 +0.03(+0.40%)
Mar 29, 2021 8.411 8.534 8.338 8.431 108,693 +0.02(+0.24%)
Mar 26, 2021 8.344 8.411 8.264 8.411 88,296 +0.16(+1.94%)
Mar 25, 2021 8.284 8.331 8.164 8.251 112,253 +0.03(+0.32%)
Mar 24, 2021 8.417 8.511 8.224 8.224 85,121 -0.10(-1.20%)
Mar 23, 2021 8.557 8.562 8.324 8.324 107,299 -0.27(-3.18%)
Mar 22, 2021 8.384 8.624 8.318 8.597 261,774 +0.28(+3.36%)
Mar 19, 2021 8.338 8.451 8.304 8.318 225,696 -0.02(-0.24%)
Mar 18, 2021 8.451 8.451 8.308 8.338 76,582 -0.11(-1.26%)
Mar 17, 2021 8.364 8.444 8.298 8.444 68,306 +0.09(+1.04%)
Mar 16, 2021 8.397 8.457 8.298 8.358 128,448 +0.01(+0.08%)
Mar 15, 2021 8.424 8.484 8.324 8.351 237,382 -0.04(-0.48%)
Mar 12, 2021 8.358 8.391 8.284 8.391 100,760 +0.11(+1.29%)
Mar 11, 2021 8.324 8.391 8.231 8.284 93,221 +0.00(+0.00%)
Mar 10, 2021 8.338 8.464 8.151 8.284 261,645 -0.04(-0.48%)
Mar 09, 2021 8.377 8.437 8.278 8.324 96,166 +0.01(+0.08%)
Mar 08, 2021 8.271 8.511 8.211 8.318 126,768 +0.09(+1.05%)
Mar 05, 2021 8.278 8.284 8.025 8.231 186,653 +0.00(+0.00%)
Mar 04, 2021 8.291 8.411 8.098 8.231 213,010 -0.09(-1.12%)
Mar 03, 2021 8.258 8.358 8.258 8.324 205,299 +0.03(+0.40%)
Mar 02, 2021 8.184 8.338 8.171 8.291 75,802 +0.08(+0.97%)
Mar 01, 2021 8.244 8.358 8.164 8.211 74,266 +0.05(+0.65%)
Feb 26, 2021 8.124 8.244 8.065 8.158 96,555 +0.03(+0.33%)
Feb 25, 2021 8.231 8.316 8.078 8.131 84,685 -0.13(-1.61%)
Feb 24, 2021 8.298 8.465 8.211 8.264 216,842 +0.03(+0.40%)
Feb 23, 2021 8.164 8.604 8.104 8.231 184,342 +0.03(+0.41%)
Feb 22, 2021 8.171 8.244 8.098 8.198 55,042 +0.03(+0.41%)
Feb 19, 2021 8.025 8.191 8.025 8.164 74,781 +0.15(+1.83%)
Feb 18, 2021 8.151 8.204 8.018 8.018 67,533 -0.13(-1.63%)
Feb 17, 2021 8.258 8.617 8.091 8.151 155,565 -0.03(-0.41%)
Feb 16, 2021 8.271 8.271 8.104 8.184 79,301 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.011 8.164 120,882 +0.11(+1.41%)
Feb 11, 2021 8.171 8.171 8.005 8.051 100,669 -0.06(-0.74%)
Feb 10, 2021 8.065 8.164 8.058 8.111 117,042 +0.04(+0.50%)
Feb 09, 2021 8.164 8.198 7.998 8.071 284,275 -0.13(-1.54%)
Feb 08, 2021 8.151 8.244 8.131 8.198 109,876 +0.05(+0.65%)
Feb 05, 2021 8.191 8.191 8.111 8.144 256,179 -0.01(-0.16%)
Feb 04, 2021 8.118 8.184 8.104 8.158 86,934 +0.03(+0.33%)
Feb 03, 2021 8.098 8.131 8.011 8.131 63,426 +0.02(+0.25%)
Feb 02, 2021 8.144 8.158 8.045 8.111 64,252 +0.03(+0.33%)
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.