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 )

7.030 -0.020 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2017 6.561 6.601 6.530 6.596 153,730 +0.04(+0.54%)
Jul 28, 2017 6.556 6.583 6.521 6.561 232,562 +0.01(+0.20%)
Jul 27, 2017 6.543 6.583 6.507 6.547 197,190 +0.01(+0.14%)
Jul 26, 2017 6.538 6.576 6.525 6.538 208,445 +0.01(+0.20%)
Jul 25, 2017 6.583 6.601 6.494 6.525 253,360 -0.07(-1.01%)
Jul 24, 2017 6.619 6.619 6.569 6.592 526,416 -0.03(-0.40%)
Jul 21, 2017 6.525 6.659 6.494 6.619 451,392 +0.11(+1.71%)
Jul 20, 2017 6.530 6.538 6.494 6.507 186,039 +0.00(+0.00%)
Jul 19, 2017 6.507 6.534 6.463 6.507 297,287 +0.01(+0.14%)
Jul 18, 2017 6.650 6.650 6.472 6.498 393,952 -0.15(-2.27%)
Jul 17, 2017 6.565 6.650 6.565 6.650 309,944 +0.08(+1.29%)
Jul 14, 2017 6.547 6.592 6.543 6.565 201,494 +0.03(+0.48%)
Jul 13, 2017 6.614 6.614 6.494 6.534 194,214 -0.08(-1.21%)
Jul 12, 2017 6.583 6.641 6.565 6.614 203,780 +0.04(+0.68%)
Jul 11, 2017 6.556 6.605 6.449 6.570 421,763 +0.01(+0.20%)
Jul 10, 2017 6.556 6.556 6.485 6.556 373,479 +0.02(+0.34%)
Jul 07, 2017 6.516 6.556 6.472 6.534 219,830 -0.03(-0.41%)
Jul 06, 2017 6.556 6.561 6.476 6.561 1,685,770 +0.00(+0.00%)
Jul 05, 2017 6.592 6.592 6.516 6.561 282,385 -0.02(-0.34%)
Jul 03, 2017 6.498 6.596 6.481 6.583 232,115 +0.06(+0.95%)
Jun 30, 2017 6.592 6.592 6.467 6.521 308,939 -0.05(-0.81%)
Jun 29, 2017 6.578 6.614 6.485 6.574 539,523 -0.04(-0.54%)
Jun 28, 2017 6.672 6.690 6.565 6.610 424,197 -0.06(-0.93%)
Jun 27, 2017 6.724 6.724 6.624 6.672 624,998 -0.05(-0.77%)
Jun 26, 2017 6.780 6.798 6.720 6.724 738,556 -0.06(-0.83%)
Jun 23, 2017 6.603 6.819 6.598 6.780 2,781,550 +0.18(+2.76%)
Jun 22, 2017 6.577 6.624 6.572 6.598 260,518 +0.02(+0.33%)
Jun 21, 2017 6.646 6.663 6.546 6.577 331,666 -0.06(-0.91%)
Jun 20, 2017 6.672 6.672 6.585 6.637 203,444 -0.01(-0.20%)
Jun 19, 2017 6.672 6.741 6.585 6.650 492,851 +0.00(+0.00%)
Jun 16, 2017 6.529 6.655 6.516 6.650 1,099,781 +0.13(+2.06%)
Jun 15, 2017 6.377 6.516 6.377 6.516 478,361 +0.08(+1.21%)
Jun 14, 2017 6.425 6.442 6.382 6.438 432,384 +0.05(+0.81%)
Jun 13, 2017 6.386 6.421 6.343 6.386 299,972 -0.01(-0.14%)
Jun 12, 2017 6.356 6.416 6.347 6.395 359,041 +0.04(+0.61%)
Jun 09, 2017 6.308 6.369 6.308 6.356 247,454 +0.03(+0.55%)
Jun 08, 2017 6.312 6.364 6.308 6.321 308,164 +0.01(+0.14%)
Jun 07, 2017 6.325 6.334 6.291 6.312 170,593 +0.01(+0.21%)
Jun 06, 2017 6.334 6.347 6.286 6.299 251,699 -0.03(-0.48%)
Jun 05, 2017 6.347 6.351 6.282 6.330 350,815 -0.01(-0.20%)
Jun 02, 2017 6.325 6.347 6.286 6.343 451,690 +0.03(+0.55%)
Jun 01, 2017 6.230 6.312 6.191 6.308 407,511 +0.07(+1.18%)
May 31, 2017 6.278 6.278 6.152 6.234 422,295 -0.04(-0.62%)
May 30, 2017 6.299 6.312 6.217 6.273 493,369 -0.03(-0.41%)
May 26, 2017 6.308 6.312 6.243 6.299 297,410 +0.02(+0.28%)
May 25, 2017 6.299 6.308 6.243 6.282 385,613 +0.00(+0.00%)
May 24, 2017 6.282 6.308 6.260 6.282 693,754 +0.00(+0.00%)
May 23, 2017 6.273 6.282 6.226 6.282 308,658 +0.03(+0.48%)
May 22, 2017 6.252 6.282 6.208 6.252 354,612 +0.06(+0.91%)
May 19, 2017 6.195 6.265 6.126 6.195 854,988 +0.00(+0.07%)
May 18, 2017 6.239 6.282 6.191 6.191 374,755 -0.05(-0.83%)
May 17, 2017 6.143 6.252 6.139 6.243 755,457 +0.11(+1.77%)
May 16, 2017 6.195 6.260 6.044 6.135 1,054,111 -0.10(-1.60%)
May 15, 2017 6.282 6.282 6.195 6.234 469,929 +0.00(+0.07%)
May 12, 2017 6.247 6.282 6.208 6.230 625,810 -0.02(-0.28%)
May 11, 2017 6.260 6.282 6.204 6.247 918,558 -0.03(-0.55%)
May 10, 2017 6.187 6.295 6.152 6.282 4,015,775 -0.36(-5.35%)
May 09, 2017 6.798 6.798 6.606 6.637 114,151 -0.13(-1.86%)
May 08, 2017 6.668 6.780 6.642 6.763 193,915 +0.12(+1.83%)
May 05, 2017 6.477 6.642 6.439 6.642 148,880 +0.14(+2.20%)
May 04, 2017 6.603 6.616 6.464 6.499 153,790 -0.10(-1.57%)
May 03, 2017 6.369 6.616 6.369 6.603 174,930 +0.04(+0.66%)
May 02, 2017 6.611 6.611 6.510 6.559 96,990 -0.02(-0.26%)
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.