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 (%)
Jun 30, 2014 5.725 5.807 5.661 5.807 340,571 +0.08(+1.31%)
Jun 27, 2014 5.705 5.759 5.661 5.732 1,863,922 +0.04(+0.72%)
Jun 26, 2014 5.695 5.698 5.650 5.691 272,614 -0.17(-2.91%)
Jun 25, 2014 5.852 5.896 5.838 5.862 227,825 +0.01(+0.17%)
Jun 24, 2014 5.879 5.923 5.848 5.852 248,465 -0.03(-0.46%)
Jun 23, 2014 5.944 5.961 5.872 5.879 423,038 -0.05(-0.86%)
Jun 20, 2014 5.950 5.974 5.920 5.930 292,544 -0.02(-0.29%)
Jun 19, 2014 5.947 5.991 5.920 5.947 460,325 +0.02(+0.40%)
Jun 18, 2014 5.944 5.944 5.886 5.923 145,584 +0.01(+0.17%)
Jun 17, 2014 5.909 5.940 5.896 5.913 231,652 -0.02(-0.40%)
Jun 16, 2014 5.913 5.954 5.882 5.937 193,277 +0.02(+0.40%)
Jun 13, 2014 5.882 5.923 5.869 5.913 110,792 +0.03(+0.58%)
Jun 12, 2014 5.933 5.933 5.831 5.879 167,561 -0.05(-0.92%)
Jun 11, 2014 5.974 5.974 5.909 5.933 96,276 -0.02(-0.34%)
Jun 10, 2014 5.981 5.981 5.947 5.954 95,129 +0.00(+0.06%)
Jun 06, 2014 5.933 5.971 5.916 5.950 87,918 +0.03(+0.46%)
Jun 05, 2014 5.913 5.933 5.872 5.923 104,827 +0.04(+0.75%)
Jun 04, 2014 5.875 5.920 5.865 5.879 129,569 -0.02(-0.35%)
Jun 03, 2014 5.899 5.933 5.865 5.899 136,065 -0.01(-0.23%)
Jun 02, 2014 5.933 5.971 5.896 5.913 254,693 -0.00(-0.06%)
May 30, 2014 5.889 5.923 5.879 5.916 106,645 +0.01(+0.12%)
May 29, 2014 5.907 5.940 5.906 5.909 120,343 +0.01(+0.12%)
May 28, 2014 5.940 5.961 5.896 5.903 120,285 -0.04(-0.69%)
May 27, 2014 5.886 5.950 5.848 5.944 177,795 +0.06(+1.04%)
May 23, 2014 5.869 5.882 5.882 5.882 151,613 +0.03(+0.52%)
May 22, 2014 5.841 5.889 5.814 5.852 182,793 +0.04(+0.65%)
May 21, 2014 5.824 5.862 5.783 5.814 301,383 +0.00(+0.06%)
May 20, 2014 5.817 5.826 5.773 5.811 151,320 +0.01(+0.18%)
May 19, 2014 5.804 5.811 5.750 5.800 122,757 +0.00(+0.06%)
May 16, 2014 5.736 5.817 5.736 5.797 163,792 +0.06(+1.01%)
May 15, 2014 5.780 5.780 5.729 5.739 150,320 -0.03(-0.47%)
May 14, 2014 5.749 5.790 5.715 5.766 207,244 +0.04(+0.65%)
May 13, 2014 5.831 5.831 5.667 5.729 358,949 -0.11(-1.81%)
May 12, 2014 5.814 5.862 5.804 5.834 217,233 +0.02(+0.41%)
May 09, 2014 5.719 5.817 5.715 5.811 307,975 +0.12(+2.10%)
May 08, 2014 5.739 5.763 5.678 5.691 213,241 -0.03(-0.60%)
May 07, 2014 5.579 5.742 5.579 5.725 378,216 +0.13(+2.32%)
May 06, 2014 5.565 5.603 5.562 5.596 123,918 +0.01(+0.24%)
May 05, 2014 5.592 5.613 5.562 5.582 146,986 -0.01(-0.24%)
May 02, 2014 5.609 5.664 5.572 5.596 168,250 -0.03(-0.55%)
May 01, 2014 5.568 5.630 5.541 5.626 162,452 +0.05(+0.98%)
Apr 30, 2014 5.558 5.596 5.500 5.572 161,593 +0.04(+0.68%)
Apr 29, 2014 5.562 5.562 5.511 5.534 179,617 -0.03(-0.49%)
Apr 28, 2014 5.630 5.630 5.548 5.562 193,705 -0.05(-0.91%)
Apr 25, 2014 5.609 5.650 5.596 5.613 160,056 -0.02(-0.36%)
Apr 24, 2014 5.644 5.671 5.633 5.633 93,927 -0.01(-0.18%)
Apr 23, 2014 5.722 5.722 5.630 5.644 262,383 -0.06(-1.14%)
Apr 22, 2014 5.674 5.712 5.645 5.708 266,691 +0.05(+0.90%)
Apr 21, 2014 5.661 5.691 5.633 5.657 233,520 +0.02(+0.42%)
Apr 17, 2014 5.637 5.633 5.633 5.633 156,306 +0.00(+0.00%)
Apr 16, 2014 5.654 5.688 5.620 5.633 288,702 -0.03(-0.48%)
Apr 15, 2014 5.695 5.759 5.644 5.661 253,799 -0.03(-0.48%)
Apr 14, 2014 5.698 5.725 5.650 5.688 175,370 +0.04(+0.72%)
Apr 11, 2014 5.661 5.746 5.644 5.647 292,090 -0.06(-1.08%)
Apr 10, 2014 5.742 5.797 5.681 5.708 305,307 -0.06(-1.01%)
Apr 09, 2014 5.790 5.790 5.729 5.766 193,312 +0.01(+0.18%)
Apr 08, 2014 5.715 5.790 5.715 5.756 115,291 +0.02(+0.42%)
Apr 07, 2014 5.763 5.807 5.722 5.732 200,338 -0.02(-0.36%)
Apr 04, 2014 5.794 5.811 5.742 5.753 158,238 -0.03(-0.59%)
Apr 03, 2014 5.800 5.800 5.729 5.787 201,711 -0.01(-0.18%)
Apr 02, 2014 5.739 5.817 5.739 5.797 241,837 +0.03(+0.53%)
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.