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

Markets:

Overview

News

Currencies

International

Treasuries

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

4.570 -0.010 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	4.560	4.640	4.538	4.570	424,397	-0.01(-0.22%)
Apr 02, 2026	4.460	4.580	4.460	4.580	283,396	+0.02(+0.44%)
Apr 01, 2026	4.430	4.570	4.415	4.560	442,098	+0.13(+2.93%)
Mar 31, 2026	4.390	4.475	4.390	4.430	434,682	+0.00(+0.00%)
Mar 30, 2026	4.430	4.485	4.390	4.430	647,211	+0.06(+1.37%)
Mar 27, 2026	4.450	4.450	4.370	4.370	344,666	-0.11(-2.46%)
Mar 26, 2026	4.500	4.530	4.440	4.480	357,064	+0.00(+0.00%)
Mar 25, 2026	4.430	4.515	4.430	4.480	424,275	+0.08(+1.82%)
Mar 24, 2026	4.360	4.450	4.320	4.400	449,951	+0.03(+0.69%)
Mar 23, 2026	4.360	4.400	4.270	4.370	494,298	+0.03(+0.69%)
Mar 20, 2026	4.440	4.440	4.295	4.340	453,648	-0.09(-2.03%)
Mar 19, 2026	4.350	4.455	4.340	4.430	399,160	+0.05(+1.14%)
Mar 18, 2026	4.370	4.400	4.310	4.380	304,029	+0.01(+0.23%)
Mar 17, 2026	4.450	4.505	4.370	4.370	779,615	-0.12(-2.67%)
Mar 16, 2026	4.530	4.530	4.450	4.490	437,940	+0.00(+0.00%)
Mar 13, 2026	4.600	4.625	4.470	4.490	343,367	-0.11(-2.39%)
Mar 12, 2026	4.650	4.670	4.575	4.600	293,171	-0.05(-1.08%)
Mar 11, 2026	4.660	4.710	4.600	4.650	319,916	+0.01(+0.22%)
Mar 10, 2026	4.610	4.740	4.590	4.640	693,907	+0.11(+2.43%)
Mar 09, 2026	4.550	4.590	4.410	4.530	737,726	-0.05(-1.09%)
Mar 06, 2026	4.850	4.850	4.580	4.580	1,043,876	-0.33(-6.72%)
Mar 05, 2026	4.890	5.020	4.885	4.910	724,191	+0.11(+2.29%)
Mar 04, 2026	4.940	4.960	4.800	4.800	941,944	-0.17(-3.42%)
Mar 03, 2026	4.900	4.980	4.850	4.970	670,198	+0.02(+0.40%)
Mar 02, 2026	4.830	4.990	4.790	4.950	590,862	+0.06(+1.23%)
Feb 27, 2026	4.990	5.010	4.833	4.890	1,173,552	-0.16(-3.17%)
Feb 26, 2026	5.070	5.140	5.040	5.050	605,647	-0.03(-0.59%)
Feb 25, 2026	5.140	5.150	5.000	5.080	623,478	-0.03(-0.59%)
Feb 24, 2026	5.080	5.125	5.020	5.110	545,802	+0.04(+0.79%)
Feb 23, 2026	5.040	5.162	5.010	5.070	622,716	+0.05(+1.00%)
Feb 20, 2026	5.000	5.040	4.970	5.020	681,259	-0.04(-0.79%)
Feb 19, 2026	5.090	5.100	5.000	5.060	442,721	-0.05(-0.98%)
Feb 18, 2026	5.100	5.135	5.030	5.110	395,551	+0.03(+0.59%)
Feb 17, 2026	5.110	5.151	4.970	5.080	1,164,173	-0.14(-2.68%)
Feb 13, 2026	5.280	5.300	5.205	5.220	337,957	-0.04(-0.76%)
Feb 12, 2026	5.260	5.325	5.250	5.260	302,216	+0.00(+0.00%)
Feb 11, 2026	5.210	5.315	5.195	5.260	418,974	+0.07(+1.35%)
Feb 10, 2026	5.240	5.340	5.160	5.190	449,318	-0.09(-1.70%)
Feb 09, 2026	5.270	5.300	5.180	5.280	287,504	+0.01(+0.19%)
Feb 06, 2026	5.280	5.285	5.220	5.270	309,754	+0.06(+1.15%)
Feb 05, 2026	5.300	5.300	5.200	5.210	267,982	-0.06(-1.14%)
Feb 04, 2026	5.310	5.325	5.210	5.270	453,441	-0.02(-0.38%)
Feb 03, 2026	5.240	5.310	5.160	5.290	807,506	-0.01(-0.19%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices