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 (%)
Jun 30, 2023 6.404 6.404 6.316 6.351 54,149 -0.01(-0.14%)
Jun 29, 2023 6.404 6.404 6.272 6.360 50,764 -0.04(-0.55%)
Jun 28, 2023 6.378 6.413 6.317 6.395 120,910 +0.03(+0.41%)
Jun 27, 2023 6.326 6.369 6.265 6.369 78,482 +0.07(+1.11%)
Jun 26, 2023 6.265 6.326 6.204 6.299 118,748 +0.06(+0.98%)
Jun 23, 2023 6.221 6.269 6.195 6.238 128,683 -0.04(-0.69%)
Jun 22, 2023 6.273 6.299 6.247 6.282 62,790 +0.03(+0.56%)
Jun 21, 2023 6.291 6.308 6.238 6.247 70,699 -0.01(-0.14%)
Jun 20, 2023 6.273 6.360 6.238 6.256 170,455 +0.05(+0.84%)
Jun 16, 2023 6.369 6.378 6.204 6.204 94,925 -0.13(-2.06%)
Jun 15, 2023 6.282 6.369 6.238 6.334 67,368 +0.09(+1.39%)
Jun 14, 2023 6.273 6.352 6.230 6.247 77,571 +0.00(+0.00%)
Jun 13, 2023 6.273 6.404 6.230 6.247 94,307 -0.03(-0.55%)
Jun 12, 2023 6.238 6.291 6.212 6.282 74,589 +0.04(+0.70%)
Jun 09, 2023 6.230 6.273 6.175 6.238 71,885 +0.02(+0.28%)
Jun 08, 2023 6.221 6.247 6.099 6.221 92,449 +0.04(+0.71%)
Jun 07, 2023 6.204 6.238 6.125 6.177 81,366 -0.01(-0.14%)
Jun 06, 2023 6.143 6.282 6.108 6.186 244,834 +0.04(+0.71%)
Jun 05, 2023 6.143 6.195 6.064 6.143 100,891 -0.03(-0.42%)
Jun 02, 2023 6.195 6.204 6.125 6.169 79,679 +0.03(+0.57%)
Jun 01, 2023 6.012 6.134 5.968 6.134 119,102 +0.16(+2.62%)
May 31, 2023 6.021 6.054 5.916 5.977 60,872 -0.03(-0.58%)
May 30, 2023 6.047 6.073 5.960 6.012 77,171 -0.01(-0.14%)
May 26, 2023 5.883 6.055 5.831 6.021 161,019 +0.19(+3.25%)
May 25, 2023 6.021 6.021 5.814 5.831 107,895 -0.16(-2.73%)
May 24, 2023 6.029 6.064 5.913 5.995 65,476 -0.08(-1.28%)
May 23, 2023 6.081 6.210 6.072 6.072 80,152 -0.07(-1.12%)
May 22, 2023 6.176 6.210 6.081 6.141 100,567 -0.03(-0.56%)
May 19, 2023 6.288 6.296 6.107 6.176 102,276 -0.02(-0.28%)
May 18, 2023 5.969 6.236 5.969 6.193 223,082 +0.19(+3.16%)
May 17, 2023 5.935 6.003 5.874 6.003 56,940 +0.12(+2.05%)
May 16, 2023 5.917 5.990 5.823 5.883 90,985 -0.01(-0.15%)
May 15, 2023 5.866 6.068 5.866 5.891 46,275 +0.03(+0.44%)
May 12, 2023 5.935 5.978 5.851 5.866 67,100 -0.11(-1.87%)
May 11, 2023 6.003 6.021 5.943 5.978 45,069 -0.07(-1.14%)
May 10, 2023 6.081 6.081 5.943 6.046 37,385 +0.05(+0.86%)
May 09, 2023 6.003 6.012 5.874 5.995 58,425 +0.02(+0.29%)
May 08, 2023 5.995 6.012 5.917 5.978 54,472 +0.01(+0.14%)
May 05, 2023 6.003 6.042 5.904 5.969 69,915 +0.08(+1.32%)
May 04, 2023 5.986 6.029 5.862 5.891 56,544 -0.14(-2.29%)
May 03, 2023 6.029 6.158 6.012 6.029 60,223 +0.01(+0.14%)
May 02, 2023 6.202 6.245 5.917 6.021 122,267 -0.22(-3.59%)
May 01, 2023 6.374 6.382 6.210 6.245 80,931 -0.10(-1.63%)
Apr 28, 2023 6.374 6.417 6.309 6.348 54,375 +0.03(+0.55%)
Apr 27, 2023 6.305 6.382 6.271 6.313 98,260 +0.06(+0.96%)
Apr 26, 2023 6.219 6.330 6.202 6.253 122,225 +0.04(+0.69%)
Apr 25, 2023 6.228 6.279 6.159 6.211 96,495 -0.01(-0.14%)
Apr 24, 2023 6.142 6.236 6.108 6.219 80,186 +0.08(+1.25%)
Apr 21, 2023 6.211 6.219 6.091 6.142 63,790 +0.01(+0.14%)
Apr 20, 2023 6.117 6.177 6.100 6.134 61,912 +0.01(+0.14%)
Apr 19, 2023 6.032 6.177 6.023 6.125 104,383 +0.11(+1.84%)
Apr 18, 2023 5.998 6.049 5.993 6.015 69,416 +0.03(+0.43%)
Apr 17, 2023 5.955 6.023 5.921 5.989 60,711 +0.03(+0.43%)
Apr 14, 2023 6.049 6.049 5.938 5.964 75,734 -0.05(-0.85%)
Apr 13, 2023 6.049 6.107 5.947 6.015 158,620 -0.01(-0.14%)
Apr 12, 2023 6.159 6.211 6.023 6.023 444,504 -0.16(-2.62%)
Apr 11, 2023 6.159 6.209 6.049 6.185 46,491 +0.11(+1.82%)
Apr 10, 2023 6.142 6.236 6.008 6.074 79,923 -0.10(-1.66%)
Apr 06, 2023 6.228 6.287 6.168 6.177 50,621 -0.03(-0.41%)
Apr 05, 2023 6.057 6.287 6.057 6.202 52,518 +0.09(+1.53%)
Apr 04, 2023 6.202 6.219 6.074 6.108 75,367 -0.04(-0.69%)
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.