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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ellington Credit Company (NY: EARN )

7.050 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.709	5.709	5.597	5.631	227,842	-0.08(-1.37%)
May 30, 2018	5.675	5.709	5.631	5.709	328,269	+0.07(+1.30%)
May 29, 2018	5.606	5.687	5.606	5.636	214,586	+0.01(+0.17%)
May 25, 2018		5.626	5.626	5.626	0	+0.06(+1.14%)
May 24, 2018	5.572	5.587	5.504	5.563	250,744	-0.01(-0.17%)
May 23, 2018	5.528	5.611	5.519	5.572	259,900	+0.06(+1.06%)
May 22, 2018	5.514	5.528	5.475	5.514	203,877	+0.01(+0.27%)
May 21, 2018	5.465	5.514	5.441	5.499	216,660	+0.07(+1.35%)
May 18, 2018	5.446	5.465	5.407	5.426	171,676	+0.00(+0.00%)
May 17, 2018	5.426	5.460	5.377	5.426	236,572	-0.02(-0.45%)
May 16, 2018	5.475	5.480	5.436	5.451	338,386	-0.01(-0.27%)
May 15, 2018	5.455	5.490	5.451	5.465	211,123	-0.02(-0.36%)
May 14, 2018	5.480	5.499	5.451	5.485	294,444	+0.03(+0.54%)
May 11, 2018	5.314	5.470	5.314	5.455	782,583	+0.16(+3.04%)
May 10, 2018	5.285	5.358	5.261	5.295	404,015	+0.02(+0.46%)
May 09, 2018	5.358	5.363	5.236	5.270	352,271	-0.05(-1.01%)
May 08, 2018	5.441	5.455	5.315	5.324	320,351	-0.14(-2.50%)
May 07, 2018	5.451	5.490	5.436	5.460	251,873	-0.06(-1.06%)
May 04, 2018	5.358	5.585	5.358	5.519	409,895	+0.03(+0.53%)
May 03, 2018	5.519	5.519	5.419	5.490	181,832	-0.01(-0.27%)
May 02, 2018	5.533	5.538	5.480	5.504	147,888	-0.02(-0.35%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ellington Credit Company (NY: EARN )

Historical Prices