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 )

7.000 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2022 4.876 5.110 4.844 4.981 216,359 +0.06(+1.31%)
Sep 29, 2022 5.223 5.252 4.763 4.917 150,606 -0.40(-7.59%)
Sep 28, 2022 5.177 5.344 5.089 5.320 113,559 +0.24(+4.71%)
Sep 27, 2022 5.312 5.408 5.041 5.081 172,141 -0.10(-2.00%)
Sep 26, 2022 5.663 5.687 5.105 5.185 248,920 -0.53(-9.34%)
Sep 23, 2022 5.839 5.859 5.616 5.719 109,827 -0.19(-3.24%)
Sep 22, 2022 6.142 6.142 5.799 5.911 164,491 -0.25(-4.02%)
Sep 21, 2022 6.214 6.274 6.142 6.158 65,365 -0.05(-0.77%)
Sep 20, 2022 6.230 6.230 6.134 6.206 62,247 -0.01(-0.13%)
Sep 19, 2022 6.198 6.234 6.182 6.214 44,679 -0.05(-0.76%)
Sep 16, 2022 6.142 6.262 6.000 6.262 192,067 +0.08(+1.29%)
Sep 15, 2022 6.230 6.281 6.158 6.182 78,320 -0.07(-1.15%)
Sep 14, 2022 6.301 6.301 6.182 6.254 83,041 +0.00(+0.00%)
Sep 13, 2022 6.341 6.349 6.222 6.254 73,512 -0.15(-2.37%)
Sep 12, 2022 6.254 6.421 6.254 6.405 83,249 +0.16(+2.55%)
Sep 09, 2022 6.190 6.278 6.178 6.246 79,421 +0.03(+0.51%)
Sep 08, 2022 6.182 6.230 6.110 6.214 52,865 +0.03(+0.52%)
Sep 07, 2022 6.158 6.190 6.102 6.182 70,681 +0.02(+0.39%)
Sep 06, 2022 6.301 6.349 6.126 6.158 92,911 -0.08(-1.28%)
Sep 02, 2022 6.206 6.325 6.190 6.238 68,848 +0.04(+0.64%)
Sep 01, 2022 6.397 6.397 6.150 6.198 176,430 -0.25(-3.84%)
Aug 31, 2022 6.453 6.501 6.405 6.445 98,794 -0.02(-0.37%)
Aug 30, 2022 6.676 6.700 6.429 6.469 141,544 -0.20(-2.99%)
Aug 29, 2022 6.645 6.747 6.612 6.668 130,281 -0.07(-1.05%)
Aug 26, 2022 6.779 6.811 6.684 6.740 140,974 +0.02(+0.23%)
Aug 25, 2022 6.740 6.779 6.692 6.724 118,990 -0.02(-0.23%)
Aug 24, 2022 6.755 6.771 6.700 6.740 93,399 -0.01(-0.12%)
Aug 23, 2022 6.621 6.751 6.621 6.747 91,772 +0.14(+2.15%)
Aug 22, 2022 6.653 6.716 6.542 6.605 137,428 -0.13(-1.99%)
Aug 19, 2022 6.716 6.740 6.676 6.740 77,106 -0.02(-0.35%)
Aug 18, 2022 6.826 6.826 6.740 6.763 39,653 -0.02(-0.35%)
Aug 17, 2022 6.834 6.834 6.732 6.787 135,848 -0.08(-1.15%)
Aug 16, 2022 6.905 6.905 6.819 6.866 137,156 -0.03(-0.46%)
Aug 15, 2022 6.874 6.913 6.795 6.898 164,575 -0.02(-0.23%)
Aug 12, 2022 6.945 6.984 6.858 6.913 114,351 +0.06(+0.81%)
Aug 11, 2022 6.834 6.901 6.747 6.858 165,064 +0.05(+0.70%)
Aug 10, 2022 6.945 6.953 6.779 6.811 110,063 -0.09(-1.26%)
Aug 09, 2022 6.866 6.921 6.803 6.898 76,076 +0.06(+0.81%)
Aug 08, 2022 6.621 6.842 6.621 6.842 116,470 +0.21(+3.22%)
Aug 05, 2022 6.566 6.676 6.518 6.629 79,228 +0.05(+0.72%)
Aug 04, 2022 6.661 6.661 6.574 6.582 94,770 -0.12(-1.77%)
Aug 03, 2022 6.732 6.779 6.684 6.700 93,251 +0.00(+0.00%)
Aug 02, 2022 6.795 6.795 6.676 6.700 82,540 -0.11(-1.62%)
Aug 01, 2022 6.692 6.834 6.518 6.811 160,672 +0.09(+1.41%)
Jul 29, 2022 6.771 6.913 6.692 6.716 154,722 -0.02(-0.35%)
Jul 28, 2022 6.629 6.740 6.518 6.740 165,814 +0.19(+2.90%)
Jul 27, 2022 6.503 6.603 6.417 6.550 241,768 +0.12(+1.82%)
Jul 26, 2022 6.417 6.472 6.307 6.433 100,449 +0.02(+0.24%)
Jul 25, 2022 6.378 6.417 6.307 6.417 113,772 +0.10(+1.61%)
Jul 22, 2022 6.339 6.401 6.260 6.315 128,970 -0.04(-0.62%)
Jul 21, 2022 6.229 6.354 6.159 6.354 119,213 +0.15(+2.40%)
Jul 20, 2022 6.174 6.253 6.155 6.206 77,794 +0.07(+1.15%)
Jul 19, 2022 6.057 6.213 6.057 6.135 104,260 +0.16(+2.62%)
Jul 18, 2022 6.143 6.151 5.971 5.979 90,922 -0.15(-2.43%)
Jul 15, 2022 6.049 6.159 5.928 6.127 80,203 +0.17(+2.89%)
Jul 14, 2022 5.979 6.007 5.893 5.955 104,199 -0.09(-1.42%)
Jul 13, 2022 5.963 6.041 5.894 6.041 68,182 +0.05(+0.92%)
Jul 12, 2022 6.018 6.131 5.979 5.986 59,089 -0.05(-0.78%)
Jul 11, 2022 6.049 6.174 5.986 6.033 94,775 -0.02(-0.39%)
Jul 08, 2022 6.065 6.065 5.947 6.057 75,277 +0.01(+0.13%)
Jul 07, 2022 6.080 6.112 5.955 6.049 120,049 +0.05(+0.78%)
Jul 06, 2022 6.057 6.088 5.940 6.002 83,736 -0.02(-0.39%)
Jul 05, 2022 5.994 6.057 5.869 6.026 100,480 -0.01(-0.13%)
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.