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 (%)
Aug 31, 2023 5.985 6.012 5.858 5.948 157,140 -0.04(-0.60%)
Aug 30, 2023 5.957 6.047 5.939 5.985 172,659 +0.02(+0.30%)
Aug 29, 2023 5.904 5.975 5.904 5.966 332,184 +0.05(+0.90%)
Aug 28, 2023 5.869 5.940 5.833 5.913 597,589 +0.04(+0.61%)
Aug 25, 2023 5.913 5.913 5.842 5.877 188,008 +0.01(+0.15%)
Aug 24, 2023 5.940 5.965 5.851 5.869 114,767 -0.06(-1.05%)
Aug 23, 2023 5.815 5.931 5.815 5.931 102,271 +0.11(+1.83%)
Aug 22, 2023 5.904 5.904 5.796 5.824 90,883 +0.00(+0.00%)
Aug 21, 2023 5.931 5.931 5.815 5.824 156,363 -0.11(-1.80%)
Aug 18, 2023 5.895 5.931 5.797 5.931 198,821 +0.03(+0.45%)
Aug 17, 2023 5.993 6.030 5.877 5.904 139,137 -0.09(-1.49%)
Aug 16, 2023 6.082 6.136 5.966 5.993 83,591 -0.09(-1.46%)
Aug 15, 2023 6.171 6.171 6.047 6.082 46,525 -0.06(-1.01%)
Aug 14, 2023 6.180 6.184 6.082 6.145 102,792 +0.03(+0.44%)
Aug 11, 2023 6.251 6.251 6.082 6.118 157,460 -0.12(-2.00%)
Aug 10, 2023 6.278 6.358 6.243 6.243 52,461 -0.05(-0.85%)
Aug 09, 2023 6.341 6.349 6.284 6.296 66,385 -0.04(-0.70%)
Aug 08, 2023 6.269 6.367 6.278 6.341 99,683 +0.08(+1.28%)
Aug 07, 2023 6.305 6.318 6.243 6.260 60,381 -0.02(-0.28%)
Aug 04, 2023 6.243 6.349 6.234 6.278 89,025 +0.05(+0.86%)
Aug 03, 2023 6.314 6.336 6.171 6.225 101,914 -0.10(-1.55%)
Aug 02, 2023 6.385 6.416 6.305 6.323 78,109 -0.08(-1.25%)
Aug 01, 2023 6.474 6.474 6.376 6.403 106,669 -0.08(-1.24%)
Jul 31, 2023 6.608 6.643 6.456 6.483 146,262 -0.07(-1.09%)
Jul 28, 2023 6.563 6.670 6.447 6.554 178,951 +0.04(+0.55%)
Jul 27, 2023 6.633 6.686 6.510 6.519 177,333 -0.09(-1.33%)
Jul 26, 2023 6.660 6.730 6.571 6.607 170,545 -0.06(-0.92%)
Jul 25, 2023 6.589 6.730 6.589 6.668 195,309 +0.07(+1.07%)
Jul 24, 2023 6.554 6.642 6.554 6.598 141,314 +0.02(+0.27%)
Jul 21, 2023 6.501 6.598 6.501 6.580 137,820 +0.09(+1.36%)
Jul 20, 2023 6.536 6.536 6.426 6.492 101,483 +0.04(+0.55%)
Jul 19, 2023 6.457 6.536 6.404 6.457 282,459 +0.05(+0.83%)
Jul 18, 2023 6.342 6.422 6.210 6.404 930,565 +0.07(+1.11%)
Jul 17, 2023 6.316 6.369 6.263 6.334 152,803 +0.02(+0.28%)
Jul 14, 2023 6.334 6.342 6.263 6.316 88,882 +0.01(+0.14%)
Jul 13, 2023 6.254 6.325 6.254 6.307 54,628 +0.05(+0.85%)
Jul 12, 2023 6.254 6.298 6.219 6.254 78,322 +0.06(+1.00%)
Jul 11, 2023 6.193 6.240 6.184 6.193 45,504 -0.01(-0.14%)
Jul 10, 2023 6.166 6.210 6.122 6.202 50,068 +0.10(+1.59%)
Jul 07, 2023 6.069 6.175 6.069 6.105 71,220 +0.03(+0.43%)
Jul 06, 2023 6.166 6.201 6.008 6.078 107,339 -0.14(-2.27%)
Jul 05, 2023 6.272 6.272 6.210 6.219 57,383 -0.07(-1.12%)
Jul 03, 2023 6.351 6.364 6.272 6.290 36,240 -0.06(-0.97%)
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%)
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.