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 )

6.960 +0.040 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2017 6.517 6.517 6.394 6.447 312,480 -0.05(-0.81%)
Jun 29, 2017 6.504 6.539 6.412 6.500 545,707 -0.04(-0.54%)
Jun 28, 2017 6.596 6.614 6.491 6.535 429,059 -0.06(-0.93%)
Jun 27, 2017 6.648 6.648 6.549 6.596 632,161 -0.05(-0.77%)
Jun 26, 2017 6.703 6.721 6.643 6.648 747,021 -0.06(-0.83%)
Jun 23, 2017 6.528 6.742 6.523 6.703 2,813,431 +0.18(+2.76%)
Jun 22, 2017 6.502 6.549 6.498 6.523 263,504 +0.02(+0.33%)
Jun 21, 2017 6.571 6.588 6.472 6.502 335,467 -0.06(-0.91%)
Jun 20, 2017 6.596 6.596 6.511 6.562 205,775 -0.01(-0.20%)
Jun 19, 2017 6.596 6.665 6.511 6.575 498,500 +0.00(+0.00%)
Jun 16, 2017 6.455 6.579 6.442 6.575 1,112,386 +0.13(+2.06%)
Jun 15, 2017 6.305 6.442 6.305 6.442 483,843 +0.08(+1.21%)
Jun 14, 2017 6.352 6.369 6.309 6.365 437,339 +0.05(+0.81%)
Jun 13, 2017 6.314 6.348 6.271 6.314 303,410 -0.01(-0.14%)
Jun 12, 2017 6.284 6.344 6.275 6.322 363,156 +0.04(+0.61%)
Jun 09, 2017 6.236 6.296 6.236 6.284 250,290 +0.03(+0.55%)
Jun 08, 2017 6.241 6.292 6.236 6.249 311,696 +0.01(+0.14%)
Jun 07, 2017 6.254 6.262 6.219 6.241 172,549 +0.01(+0.21%)
Jun 06, 2017 6.262 6.275 6.215 6.228 254,583 -0.03(-0.48%)
Jun 05, 2017 6.275 6.279 6.211 6.258 354,835 -0.01(-0.20%)
Jun 02, 2017 6.254 6.275 6.215 6.271 456,866 +0.03(+0.55%)
Jun 01, 2017 6.159 6.241 6.121 6.236 412,181 +0.07(+1.18%)
May 31, 2017 6.207 6.207 6.082 6.164 427,135 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.202 499,023 -0.03(-0.41%)
May 26, 2017 6.236 6.241 6.172 6.228 300,819 +0.02(+0.28%)
May 25, 2017 6.228 6.236 6.172 6.211 390,033 +0.00(+0.00%)
May 24, 2017 6.211 6.236 6.189 6.211 701,706 +0.00(+0.00%)
May 23, 2017 6.202 6.211 6.155 6.211 312,195 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,676 +0.06(+0.91%)
May 19, 2017 6.125 6.194 6.057 6.125 864,788 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,050 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.069 6.172 764,115 +0.11(+1.77%)
May 16, 2017 6.125 6.189 5.975 6.065 1,066,193 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.125 6.164 475,315 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.159 632,983 -0.02(-0.28%)
May 11, 2017 6.189 6.211 6.134 6.177 929,086 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.082 6.211 4,061,801 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.531 6.562 115,459 -0.12(-1.86%)
May 08, 2017 6.592 6.703 6.566 6.686 196,138 +0.12(+1.83%)
May 05, 2017 6.404 6.566 6.366 6.566 150,587 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,552 -0.10(-1.57%)
May 03, 2017 6.296 6.541 6.296 6.528 176,935 +0.04(+0.66%)
May 02, 2017 6.536 6.536 6.436 6.485 98,101 -0.02(-0.26%)
May 01, 2017 6.476 6.534 6.472 6.502 53,005 +0.03(+0.53%)
Apr 28, 2017 6.592 6.592 6.468 6.468 63,567 -0.12(-1.76%)
Apr 27, 2017 6.635 6.635 6.528 6.583 132,897 -0.00(-0.06%)
Apr 26, 2017 6.545 6.631 6.498 6.588 179,100 +0.05(+0.79%)
Apr 25, 2017 6.485 6.541 6.472 6.536 131,123 +0.05(+0.79%)
Apr 24, 2017 6.476 6.485 6.399 6.485 72,904 +0.03(+0.46%)
Apr 21, 2017 6.391 6.459 6.356 6.455 116,223 +0.06(+0.87%)
Apr 20, 2017 6.382 6.434 6.356 6.399 123,213 +0.00(+0.07%)
Apr 19, 2017 6.408 6.421 6.361 6.395 107,307 -0.01(-0.13%)
Apr 18, 2017 6.331 6.404 6.314 6.404 90,511 +0.04(+0.61%)
Apr 17, 2017 6.305 6.374 6.305 6.365 78,927 +0.07(+1.09%)
Apr 13, 2017 6.305 6.324 6.296 6.296 49,709 +0.01(+0.14%)
Apr 12, 2017 6.335 6.356 6.168 6.288 134,081 -0.05(-0.81%)
Apr 11, 2017 6.301 6.361 6.292 6.339 79,368 +0.06(+1.02%)
Apr 10, 2017 6.275 6.322 6.254 6.275 458,508 -0.01(-0.14%)
Apr 07, 2017 6.318 6.331 6.279 6.284 38,040 -0.03(-0.54%)
Apr 06, 2017 6.275 6.318 6.262 6.318 26,197 +0.04(+0.68%)
Apr 05, 2017 6.301 6.326 6.275 6.275 129,026 -0.03(-0.41%)
Apr 04, 2017 6.305 6.326 6.271 6.301 36,046 +0.00(+0.00%)
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.