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 )

7.050 -0.170 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 7.391 7.437 7.285 7.318 50,001 -0.07(-0.89%)
Sep 29, 2020 7.463 7.470 7.298 7.384 63,904 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.457 119,411 +0.16(+2.20%)
Sep 25, 2020 7.103 7.328 7.103 7.296 69,168 +0.19(+2.72%)
Sep 24, 2020 7.109 7.257 6.980 7.103 78,671 +0.01(+0.18%)
Sep 23, 2020 7.148 7.354 7.025 7.090 179,636 -0.08(-1.08%)
Sep 22, 2020 7.334 7.341 7.148 7.167 107,657 -0.10(-1.33%)
Sep 21, 2020 7.527 7.553 7.218 7.263 156,589 -0.32(-4.24%)
Sep 18, 2020 7.682 7.714 7.572 7.585 168,646 -0.05(-0.59%)
Sep 17, 2020 7.592 7.688 7.579 7.630 62,279 -0.01(-0.17%)
Sep 16, 2020 7.527 7.688 7.527 7.643 159,535 +0.16(+2.15%)
Sep 15, 2020 7.566 7.659 7.450 7.482 263,501 -0.07(-0.94%)
Sep 14, 2020 7.296 7.675 7.270 7.553 252,051 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.103 7.218 71,033 -0.06(-0.88%)
Sep 10, 2020 7.373 7.373 7.257 7.283 58,345 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.302 7.347 72,595 +0.02(+0.26%)
Sep 08, 2020 7.321 7.399 7.218 7.328 92,342 +0.05(+0.62%)
Sep 04, 2020 7.547 7.553 7.251 7.283 95,903 -0.17(-2.25%)
Sep 03, 2020 7.283 7.476 7.263 7.450 225,624 +0.15(+2.03%)
Sep 02, 2020 7.347 7.386 7.263 7.302 75,734 -0.03(-0.35%)
Sep 01, 2020 7.141 7.360 7.135 7.328 85,584 +0.02(+0.26%)
Aug 31, 2020 7.502 7.521 7.299 7.309 111,454 -0.15(-2.07%)
Aug 28, 2020 7.270 7.521 7.199 7.463 108,182 +0.24(+3.39%)
Aug 27, 2020 7.379 7.399 7.186 7.218 98,346 -0.14(-1.92%)
Aug 26, 2020 7.418 7.418 7.321 7.360 50,763 -0.03(-0.44%)
Aug 25, 2020 7.399 7.437 7.270 7.392 148,003 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.058 7.399 137,953 +0.30(+4.26%)
Aug 21, 2020 7.109 7.154 7.051 7.096 135,383 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.064 7.096 36,861 -0.02(-0.27%)
Aug 19, 2020 7.045 7.218 7.045 7.116 93,330 +0.03(+0.36%)
Aug 18, 2020 7.006 7.135 6.961 7.090 88,403 +0.05(+0.73%)
Aug 17, 2020 7.025 7.064 6.955 7.038 75,954 -0.01(-0.09%)
Aug 14, 2020 7.025 7.109 6.929 7.045 77,251 +0.04(+0.55%)
Aug 13, 2020 6.884 7.013 6.865 7.006 111,258 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.910 6.955 125,526 -0.10(-1.46%)
Aug 11, 2020 7.315 7.354 7.032 7.058 137,733 -0.19(-2.66%)
Aug 10, 2020 7.122 7.296 7.122 7.251 130,720 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,493 -0.01(-0.09%)
Aug 06, 2020 7.238 7.238 6.990 7.077 121,606 -0.14(-1.87%)
Aug 05, 2020 7.186 7.238 7.048 7.212 197,837 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,844 -0.06(-0.90%)
Aug 03, 2020 7.141 7.161 7.045 7.135 154,864 +0.03(+0.36%)
Jul 31, 2020 7.238 7.238 6.948 7.109 114,089 -0.10(-1.34%)
Jul 30, 2020 7.064 7.231 6.968 7.206 134,715 +0.12(+1.63%)
Jul 29, 2020 7.013 7.090 6.955 7.090 72,811 +0.12(+1.66%)
Jul 28, 2020 6.749 7.009 6.749 6.974 105,731 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.678 6.807 52,412 +0.10(+1.44%)
Jul 24, 2020 6.800 6.852 6.639 6.710 85,022 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.794 6.813 82,591 -0.08(-1.12%)
Jul 22, 2020 6.929 6.961 6.839 6.890 113,235 -0.02(-0.28%)
Jul 21, 2020 6.717 6.910 6.717 6.910 127,102 +0.19(+2.87%)
Jul 20, 2020 6.717 6.723 6.569 6.717 96,057 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.672 114,244 -0.01(-0.19%)
Jul 16, 2020 6.543 6.755 6.543 6.684 118,474 +0.09(+1.37%)
Jul 15, 2020 6.504 6.704 6.504 6.594 198,524 +0.19(+3.02%)
Jul 14, 2020 6.253 6.440 6.239 6.401 92,317 +0.15(+2.37%)
Jul 13, 2020 6.376 6.376 6.196 6.253 123,026 -0.06(-1.02%)
Jul 10, 2020 6.196 6.337 6.196 6.318 152,015 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.009 6.228 373,562 -0.23(-3.59%)
Jul 08, 2020 6.356 6.498 6.273 6.459 179,735 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.363 132,371 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.350 6.543 174,545 +0.10(+1.60%)
Jul 02, 2020 6.530 6.614 6.440 6.440 201,443 -0.08(-1.28%)
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.