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
Markets:
Overview
News
Currencies
International
Treasuries

Ellington Credit Company Common Shares of Beneficial Interest (NY:EARN)

5.760 UNCHANGED
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 5.790 5.790 5.760 5.760 124,153 +0.00(+0.00%)
Jul 02, 2025 5.730 5.770 5.705 5.760 253,831 +0.08(+1.41%)
Jul 01, 2025 5.710 5.749 5.680 5.680 332,440 -0.07(-1.22%)
Jun 30, 2025 5.750 5.750 5.705 5.750 344,083 -0.03(-0.52%)
Jun 27, 2025 5.760 5.800 5.740 5.780 434,691 +0.03(+0.52%)
Jun 26, 2025 5.760 5.800 5.730 5.750 245,865 +0.02(+0.35%)
Jun 25, 2025 5.740 5.770 5.720 5.730 215,257 -0.02(-0.35%)
Jun 24, 2025 5.740 5.790 5.730 5.750 270,238 +0.02(+0.35%)
Jun 23, 2025 5.760 5.780 5.660 5.730 257,294 -0.01(-0.17%)
Jun 20, 2025 5.740 5.760 5.700 5.740 181,512 +0.03(+0.53%)
Jun 18, 2025 5.700 5.750 5.680 5.710 163,155 +0.04(+0.71%)
Jun 17, 2025 5.770 5.770 5.660 5.670 221,180 -0.08(-1.39%)
Jun 16, 2025 5.760 5.796 5.740 5.750 209,281 +0.02(+0.35%)
Jun 13, 2025 5.740 5.760 5.720 5.730 127,100 -0.04(-0.69%)
Jun 12, 2025 5.750 5.790 5.700 5.770 238,748 +0.04(+0.70%)
Jun 11, 2025 5.750 5.770 5.720 5.730 218,574 +0.01(+0.17%)
Jun 10, 2025 5.750 5.750 5.710 5.720 250,753 -0.01(-0.17%)
Jun 09, 2025 5.650 5.740 5.640 5.730 319,015 +0.09(+1.60%)
Jun 06, 2025 5.600 5.670 5.600 5.640 234,632 +0.04(+0.71%)
Jun 05, 2025 5.600 5.630 5.570 5.600 232,321 -0.01(-0.18%)
Jun 04, 2025 5.640 5.670 5.590 5.610 242,184 -0.02(-0.36%)
Jun 03, 2025 5.550 5.650 5.535 5.630 270,613 +0.05(+0.90%)
Jun 02, 2025 5.600 5.640 5.530 5.580 358,206 -0.04(-0.71%)
May 30, 2025 5.640 5.650 5.560 5.620 336,721 -0.03(-0.53%)
May 29, 2025 5.620 5.660 5.551 5.650 370,451 +0.06(+1.06%)
May 28, 2025 5.620 5.660 5.591 5.591 373,976 -0.06(-1.05%)
May 27, 2025 5.561 5.660 5.481 5.650 582,162 +0.15(+2.69%)
May 23, 2025 5.433 5.566 5.433 5.502 359,791 +0.04(+0.72%)
May 22, 2025 5.394 5.502 5.256 5.463 441,178 +0.07(+1.28%)
May 21, 2025 5.482 5.601 5.379 5.394 440,220 -0.12(-2.15%)
May 20, 2025 5.571 5.571 5.487 5.512 416,486 -0.03(-0.53%)
May 19, 2025 5.591 5.620 5.522 5.542 339,602 -0.08(-1.40%)
May 16, 2025 5.561 5.620 5.551 5.620 288,383 +0.06(+1.06%)
May 15, 2025 5.512 5.561 5.482 5.561 261,836 +0.08(+1.44%)
May 14, 2025 5.542 5.556 5.465 5.482 273,720 -0.04(-0.71%)
May 13, 2025 5.492 5.532 5.473 5.522 348,438 +0.10(+1.82%)
May 12, 2025 5.374 5.453 5.325 5.423 383,788 +0.13(+2.42%)
May 09, 2025 5.364 5.403 5.275 5.295 351,561 -0.03(-0.56%)
May 08, 2025 5.344 5.403 5.256 5.325 473,871 +0.00(+0.00%)
May 07, 2025 5.285 5.364 5.265 5.325 250,137 +0.08(+1.50%)
May 06, 2025 5.187 5.320 5.187 5.246 266,081 +0.02(+0.38%)
May 05, 2025 5.325 5.325 5.196 5.226 320,736 -0.10(-1.85%)
May 02, 2025 5.354 5.403 5.295 5.325 329,738 +0.04(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.