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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ellington Credit Company (NY: EARN )

7.000 +0.040 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.039	6.085	6.010	6.068	53,029	-0.02(-0.28%)
Sep 27, 2019	6.108	6.126	5.993	6.085	104,739	-0.02(-0.38%)
Sep 26, 2019	6.075	6.221	5.989	6.108	114,616	+0.03(+0.55%)
Sep 25, 2019	6.035	6.108	6.035	6.075	52,870	+0.01(+0.09%)
Sep 24, 2019	6.092	6.136	6.024	6.069	78,532	-0.02(-0.37%)
Sep 23, 2019	6.092	6.153	6.075	6.092	57,855	-0.05(-0.82%)
Sep 20, 2019	6.019	6.142	5.991	6.142	162,413	+0.08(+1.39%)
Sep 19, 2019	6.002	6.086	6.002	6.058	47,802	+0.03(+0.56%)
Sep 18, 2019	6.007	6.030	6.002	6.024	43,484	+0.01(+0.19%)
Sep 17, 2019	6.013	6.019	5.912	6.013	52,845	+0.02(+0.28%)
Sep 16, 2019	6.030	6.030	5.946	5.996	75,253	-0.03(-0.47%)
Sep 13, 2019	5.974	6.052	5.946	6.024	82,009	+0.05(+0.85%)
Sep 12, 2019	5.951	6.002	5.932	5.974	50,522	+0.00(+0.00%)
Sep 11, 2019	5.946	5.999	5.929	5.974	31,821	+0.01(+0.09%)
Sep 10, 2019	5.800	5.991	5.800	5.968	110,321	+0.19(+3.30%)
Sep 09, 2019	5.721	5.828	5.693	5.777	56,238	+0.09(+1.58%)
Sep 06, 2019	5.660	5.705	5.604	5.688	62,933	-0.02(-0.39%)
Sep 05, 2019	5.716	5.721	5.665	5.710	51,893	+0.03(+0.49%)
Sep 04, 2019	5.665	5.688	5.632	5.682	102,712	+0.05(+0.90%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ellington Credit Company (NY: EARN )

Historical Prices