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 )

7.000 +0.010 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.973	6.085	5.898	5.923	220,966	-0.12(-1.97%)
May 28, 2020	6.154	6.154	6.004	6.042	333,557	-0.04(-0.72%)
May 27, 2020	6.098	6.123	5.985	6.085	175,991	+0.05(+0.83%)
May 26, 2020	6.167	6.167	5.998	6.035	175,895	+0.09(+1.47%)
May 22, 2020	5.917	5.985	5.817	5.948	145,019	+0.01(+0.11%)
May 21, 2020	5.942	5.973	5.823	5.942	303,055	-0.03(-0.52%)
May 20, 2020	5.817	6.054	5.817	5.973	239,785	+0.19(+3.24%)
May 19, 2020	5.842	5.910	5.716	5.785	73,248	-0.03(-0.43%)
May 18, 2020	6.023	6.023	5.682	5.810	137,443	+0.12(+2.09%)
May 15, 2020	5.685	5.798	5.579	5.691	92,256	+0.03(+0.44%)
May 14, 2020	5.397	5.666	5.310	5.666	158,376	+0.14(+2.60%)
May 13, 2020	5.535	5.641	5.247	5.523	277,203	+0.08(+1.49%)
May 12, 2020	5.704	5.785	5.423	5.441	105,232	-0.10(-1.81%)
May 11, 2020	5.723	5.723	5.416	5.541	123,640	-0.14(-2.42%)
May 08, 2020	5.641	5.679	5.553	5.679	131,908	+0.13(+2.25%)
May 07, 2020	5.573	5.648	5.498	5.554	140,983	+0.00(+0.00%)
May 06, 2020	5.710	5.716	5.404	5.554	182,422	-0.08(-1.44%)
May 05, 2020	5.535	5.779	5.535	5.635	112,203	+0.11(+2.04%)
May 04, 2020	5.516	5.548	5.329	5.523	70,041	+0.01(+0.11%)

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