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 -0.030 (-0.43%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2018 5.884 5.884 5.884 0 +0.00(+0.08%)
Aug 30, 2018 5.869 5.909 5.859 5.879 80,594 -0.00(-0.08%)
Aug 29, 2018 5.904 5.909 5.854 5.884 106,515 -0.02(-0.34%)
Aug 28, 2018 5.909 5.924 5.887 5.904 75,466 -0.00(-0.08%)
Aug 27, 2018 5.899 5.929 5.894 5.909 89,459 +0.01(+0.25%)
Aug 24, 2018 5.889 5.904 5.864 5.894 139,607 +0.00(+0.00%)
Aug 23, 2018 5.874 5.919 5.859 5.894 264,630 +0.01(+0.25%)
Aug 22, 2018 5.889 5.919 5.849 5.879 318,549 -0.02(-0.42%)
Aug 21, 2018 5.849 5.919 5.849 5.904 182,411 +0.04(+0.68%)
Aug 20, 2018 5.775 5.874 5.770 5.864 213,261 +0.09(+1.64%)
Aug 17, 2018 5.725 5.775 5.715 5.770 207,904 +0.05(+0.96%)
Aug 16, 2018 5.640 5.725 5.633 5.715 183,401 +0.06(+1.15%)
Aug 15, 2018 5.615 5.670 5.594 5.650 153,125 +0.06(+1.16%)
Aug 14, 2018 5.591 5.620 5.581 5.586 108,162 +0.00(+0.09%)
Aug 13, 2018 5.586 5.613 5.528 5.581 169,334 +0.00(+0.00%)
Aug 10, 2018 5.566 5.601 5.546 5.581 115,502 -0.01(-0.18%)
Aug 09, 2018 5.571 5.610 5.571 5.591 126,570 +0.03(+0.63%)
Aug 08, 2018 5.536 5.581 5.513 5.556 150,661 +0.02(+0.36%)
Aug 07, 2018 5.606 5.620 5.511 5.536 226,276 -0.07(-1.24%)
Aug 06, 2018 5.695 5.695 5.606 5.606 157,492 -0.07(-1.23%)
Aug 03, 2018 5.561 5.715 5.561 5.675 231,607 +0.11(+2.06%)
Aug 02, 2018 5.491 5.571 5.491 5.561 131,262 +0.05(+0.90%)
Aug 01, 2018 5.596 5.596 5.501 5.511 99,038 -0.06(-1.16%)
Jul 31, 2018 5.566 5.630 5.541 5.576 125,638 +0.01(+0.27%)
Jul 30, 2018 5.516 5.591 5.516 5.561 186,456 +0.04(+0.72%)
Jul 27, 2018 5.516 5.566 5.491 5.521 132,576 +0.00(+0.09%)
Jul 26, 2018 5.486 5.571 5.486 5.516 159,907 -0.00(-0.09%)
Jul 25, 2018 5.511 5.536 5.495 5.521 103,809 +0.03(+0.54%)
Jul 24, 2018 5.521 5.521 5.466 5.491 123,764 -0.03(-0.54%)
Jul 23, 2018 5.516 5.556 5.516 5.521 75,335 +0.00(+0.09%)
Jul 20, 2018 5.471 5.521 5.454 5.516 84,730 +0.01(+0.27%)
Jul 19, 2018 5.491 5.561 5.481 5.501 136,487 +0.03(+0.64%)
Jul 18, 2018 5.501 5.514 5.441 5.466 117,370 -0.03(-0.63%)
Jul 17, 2018 5.516 5.516 5.454 5.501 152,993 +0.01(+0.27%)
Jul 16, 2018 5.531 5.531 5.436 5.486 127,516 -0.01(-0.18%)
Jul 13, 2018 5.481 5.521 5.476 5.496 97,415 +0.01(+0.18%)
Jul 12, 2018 5.531 5.531 5.471 5.486 226,231 -0.02(-0.45%)
Jul 11, 2018 5.481 5.546 5.481 5.511 96,473 +0.01(+0.18%)
Jul 10, 2018 5.576 5.576 5.501 5.501 126,833 -0.06(-1.07%)
Jul 09, 2018 5.586 5.586 5.546 5.561 201,972 -0.01(-0.18%)
Jul 06, 2018 5.556 5.596 5.541 5.571 186,611 +0.04(+0.72%)
Jul 05, 2018 5.521 5.551 5.486 5.531 129,975 +0.02(+0.36%)
Jul 03, 2018 5.511 5.511 5.511 0 +0.10(+1.93%)
Jul 02, 2018 5.416 5.421 5.352 5.406 360,586 -0.02(-0.37%)
Jun 29, 2018 5.491 5.491 5.421 5.426 160,990 -0.06(-1.18%)
Jun 28, 2018 5.466 5.501 5.426 5.491 351,066 +0.02(+0.36%)
Jun 27, 2018 5.572 5.582 5.452 5.471 390,632 -0.10(-1.82%)
Jun 26, 2018 5.601 5.630 5.567 5.572 401,824 -0.03(-0.52%)
Jun 25, 2018 5.577 5.620 5.548 5.601 234,861 +0.03(+0.52%)
Jun 22, 2018 5.644 5.659 5.548 5.572 2,008,371 -0.06(-1.11%)
Jun 21, 2018 5.611 5.664 5.563 5.635 324,267 +0.03(+0.52%)
Jun 20, 2018 5.606 5.616 5.539 5.606 312,393 +0.00(+0.09%)
Jun 19, 2018 5.539 5.640 5.539 5.601 269,331 +0.05(+0.95%)
Jun 18, 2018 5.490 5.572 5.490 5.548 217,027 +0.04(+0.79%)
Jun 15, 2018 5.529 5.529 5.505 253,378 -0.02(-0.44%)
Jun 14, 2018 5.433 5.553 5.433 5.529 212,638 +0.11(+2.04%)
Jun 13, 2018 5.466 5.495 5.346 5.418 250,864 -0.06(-1.14%)
Jun 12, 2018 5.500 5.500 5.457 5.481 154,286 -0.02(-0.44%)
Jun 11, 2018 5.476 5.539 5.461 5.505 132,077 +0.04(+0.70%)
Jun 08, 2018 5.442 5.495 5.442 5.466 134,672 +0.00(+0.00%)
Jun 07, 2018 5.461 5.500 5.447 5.466 140,895 +0.02(+0.44%)
Jun 06, 2018 5.433 5.442 162,778 -0.03(-0.53%)
Jun 05, 2018 5.500 5.539 5.471 5.471 169,146 -0.05(-0.96%)
Jun 04, 2018 5.510 5.553 5.505 5.524 206,288 +0.04(+0.70%)
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.