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 (%)
Jul 31, 2014 5.593 5.624 5.542 5.559 198,213 -0.04(-0.73%)
Jul 30, 2014 5.705 5.705 5.596 5.600 216,276 -0.09(-1.56%)
Jul 29, 2014 5.705 5.705 5.664 5.688 97,508 +0.01(+0.24%)
Jul 28, 2014 5.695 5.723 5.651 5.675 97,279 -0.02(-0.30%)
Jul 25, 2014 5.630 5.729 5.630 5.692 178,092 +0.04(+0.66%)
Jul 24, 2014 5.678 5.688 5.647 5.654 49,354 -0.02(-0.36%)
Jul 23, 2014 5.692 5.695 5.672 5.675 90,802 -0.01(-0.18%)
Jul 22, 2014 5.688 5.705 5.668 5.685 114,395 +0.00(+0.00%)
Jul 21, 2014 5.661 5.695 5.637 5.685 118,791 +0.04(+0.79%)
Jul 18, 2014 5.658 5.688 5.627 5.641 129,711 +0.00(+0.06%)
Jul 17, 2014 5.654 5.663 5.627 5.637 124,008 -0.01(-0.24%)
Jul 16, 2014 5.661 5.668 5.630 5.651 98,699 +0.01(+0.18%)
Jul 15, 2014 5.685 5.695 5.641 5.641 96,535 -0.04(-0.78%)
Jul 14, 2014 5.644 5.692 5.644 5.685 74,918 +0.04(+0.73%)
Jul 11, 2014 5.651 5.675 5.634 5.644 121,439 -0.03(-0.54%)
Jul 10, 2014 5.613 5.692 5.600 5.675 133,872 +0.03(+0.54%)
Jul 09, 2014 5.675 5.675 5.593 5.644 115,369 +0.01(+0.24%)
Jul 08, 2014 5.610 5.654 5.593 5.630 194,243 +0.01(+0.18%)
Jul 07, 2014 5.664 5.664 5.586 5.620 193,982 -0.02(-0.42%)
Jul 03, 2014 5.705 5.644 5.644 5.644 156,586 -0.06(-1.02%)
Jul 02, 2014 5.797 5.834 5.685 5.702 254,118 -0.10(-1.65%)
Jul 01, 2014 5.801 5.855 5.784 5.797 259,156 -0.01(-0.18%)
Jun 30, 2014 5.726 5.808 5.661 5.808 340,542 +0.08(+1.31%)
Jun 27, 2014 5.705 5.760 5.661 5.733 1,863,767 +0.04(+0.72%)
Jun 26, 2014 5.695 5.699 5.651 5.692 272,592 -0.17(-2.91%)
Jun 25, 2014 5.852 5.896 5.838 5.862 227,806 +0.01(+0.17%)
Jun 24, 2014 5.879 5.924 5.849 5.852 248,444 -0.03(-0.46%)
Jun 23, 2014 5.944 5.961 5.872 5.879 423,002 -0.05(-0.86%)
Jun 20, 2014 5.951 5.975 5.920 5.930 292,520 -0.02(-0.29%)
Jun 19, 2014 5.947 5.992 5.920 5.947 460,287 +0.02(+0.40%)
Jun 18, 2014 5.944 5.944 5.886 5.924 145,572 +0.01(+0.17%)
Jun 17, 2014 5.910 5.941 5.896 5.913 231,633 -0.02(-0.40%)
Jun 16, 2014 5.913 5.954 5.883 5.937 193,260 +0.02(+0.40%)
Jun 13, 2014 5.883 5.924 5.870 5.913 110,783 +0.03(+0.58%)
Jun 12, 2014 5.934 5.934 5.832 5.879 167,547 -0.05(-0.92%)
Jun 11, 2014 5.975 5.975 5.910 5.934 96,268 -0.02(-0.34%)
Jun 10, 2014 5.982 5.982 5.947 5.954 95,121 +0.00(+0.06%)
Jun 06, 2014 5.934 5.971 5.917 5.951 87,911 +0.03(+0.46%)
Jun 05, 2014 5.913 5.934 5.872 5.924 104,818 +0.04(+0.75%)
Jun 04, 2014 5.876 5.920 5.866 5.879 129,559 -0.02(-0.35%)
Jun 03, 2014 5.900 5.934 5.866 5.900 136,054 -0.01(-0.23%)
Jun 02, 2014 5.934 5.971 5.896 5.913 254,672 -0.00(-0.06%)
May 30, 2014 5.890 5.924 5.879 5.917 106,637 +0.01(+0.12%)
May 29, 2014 5.907 5.941 5.907 5.910 120,333 +0.01(+0.12%)
May 28, 2014 5.941 5.961 5.896 5.903 120,275 -0.04(-0.69%)
May 27, 2014 5.886 5.951 5.849 5.944 177,781 +0.06(+1.04%)
May 23, 2014 5.869 5.883 5.883 5.883 151,601 +0.03(+0.52%)
May 22, 2014 5.842 5.890 5.814 5.852 182,777 +0.04(+0.65%)
May 21, 2014 5.825 5.862 5.784 5.814 301,358 +0.00(+0.06%)
May 20, 2014 5.818 5.826 5.774 5.811 151,308 +0.01(+0.18%)
May 19, 2014 5.804 5.811 5.750 5.801 122,747 +0.00(+0.06%)
May 16, 2014 5.736 5.818 5.736 5.797 163,779 +0.06(+1.01%)
May 15, 2014 5.780 5.780 5.729 5.739 150,308 -0.03(-0.47%)
May 14, 2014 5.750 5.791 5.716 5.767 207,227 +0.04(+0.65%)
May 13, 2014 5.832 5.832 5.668 5.729 358,919 -0.11(-1.81%)
May 12, 2014 5.814 5.862 5.804 5.835 217,215 +0.02(+0.41%)
May 09, 2014 5.719 5.818 5.716 5.811 307,950 +0.12(+2.10%)
May 08, 2014 5.739 5.763 5.678 5.692 213,224 -0.03(-0.60%)
May 07, 2014 5.579 5.743 5.579 5.726 378,185 +0.13(+2.32%)
May 06, 2014 5.566 5.603 5.562 5.596 123,908 +0.01(+0.24%)
May 05, 2014 5.593 5.613 5.562 5.583 146,974 -0.01(-0.24%)
May 02, 2014 5.610 5.664 5.572 5.596 168,236 -0.03(-0.55%)
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.