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)

5.330 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 7, 2026 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 (%)
Jan 07, 2026 5.360 5.365 5.305 5.330 201,758 -0.02(-0.37%)
Jan 06, 2026 5.330 5.390 5.295 5.350 381,424 +0.03(+0.56%)
Jan 05, 2026 5.310 5.340 5.280 5.320 320,640 +0.02(+0.38%)
Jan 02, 2026 5.270 5.350 5.225 5.300 298,945 +0.03(+0.57%)
Dec 31, 2025 5.230 5.309 5.230 5.270 334,239 -0.04(-0.75%)
Dec 30, 2025 5.300 5.370 5.300 5.310 370,355 +0.01(+0.19%)
Dec 29, 2025 5.330 5.350 5.300 5.300 313,902 -0.03(-0.56%)
Dec 26, 2025 5.330 5.400 5.250 5.330 366,701 +0.05(+0.95%)
Dec 24, 2025 5.230 5.320 5.230 5.280 187,686 +0.04(+0.76%)
Dec 23, 2025 5.280 5.306 5.230 5.240 306,392 -0.06(-1.13%)
Dec 22, 2025 5.290 5.350 5.280 5.300 318,809 +0.02(+0.38%)
Dec 19, 2025 5.260 5.340 5.151 5.280 550,434 +0.04(+0.76%)
Dec 18, 2025 5.170 5.270 5.170 5.240 309,818 +0.07(+1.35%)
Dec 17, 2025 5.150 5.225 5.150 5.170 298,296 +0.02(+0.39%)
Dec 16, 2025 5.130 5.150 5.105 5.150 232,565 +0.05(+0.98%)
Dec 15, 2025 5.170 5.190 5.100 5.100 351,065 -0.07(-1.35%)
Dec 12, 2025 5.170 5.200 5.150 5.170 214,445 +0.04(+0.78%)
Dec 11, 2025 5.190 5.190 5.120 5.130 411,632 -0.08(-1.54%)
Dec 10, 2025 5.280 5.333 5.170 5.210 434,419 -0.14(-2.62%)
Dec 09, 2025 5.280 5.365 5.270 5.350 216,164 +0.07(+1.33%)
Dec 08, 2025 5.370 5.393 5.240 5.280 295,577 -0.08(-1.49%)
Dec 05, 2025 5.330 5.416 5.324 5.360 295,435 +0.03(+0.56%)
Dec 04, 2025 5.310 5.330 5.280 5.330 151,329 +0.04(+0.76%)
Dec 03, 2025 5.270 5.330 5.260 5.290 355,187 +0.03(+0.57%)
Dec 02, 2025 5.300 5.355 5.245 5.260 306,592 -0.04(-0.75%)
Dec 01, 2025 5.380 5.400 5.300 5.300 337,106 -0.12(-2.21%)
Nov 28, 2025 5.500 5.500 5.390 5.420 245,571 -0.01(-0.18%)
Nov 26, 2025 5.341 5.469 5.341 5.430 520,709 +0.08(+1.47%)
Nov 25, 2025 5.322 5.361 5.302 5.351 268,265 +0.05(+0.93%)
Nov 24, 2025 5.302 5.302 5.246 5.302 317,757 +0.09(+1.70%)
Nov 21, 2025 5.036 5.233 5.026 5.213 387,140 +0.16(+3.12%)
Nov 20, 2025 5.065 5.110 5.006 5.056 475,697 +0.03(+0.59%)
Nov 19, 2025 5.095 5.159 5.016 5.026 300,025 -0.07(-1.35%)
Nov 18, 2025 5.085 5.125 5.046 5.095 173,602 -0.04(-0.77%)
Nov 17, 2025 5.193 5.213 5.080 5.134 270,595 -0.04(-0.76%)
Nov 14, 2025 5.144 5.223 5.075 5.174 171,902 +0.07(+1.35%)
Nov 13, 2025 5.134 5.208 5.105 5.105 167,135 -0.10(-1.89%)
Nov 12, 2025 5.223 5.243 5.189 5.203 165,927 +0.00(+0.00%)
Nov 11, 2025 5.154 5.223 5.154 5.203 209,707 +0.06(+1.15%)
Nov 10, 2025 5.193 5.197 5.095 5.144 371,890 -0.05(-0.95%)
Nov 07, 2025 5.065 5.203 5.055 5.193 427,680 +0.16(+3.13%)
Nov 06, 2025 4.996 5.065 4.987 5.036 277,247 +0.04(+0.79%)
Nov 05, 2025 5.075 5.075 4.957 4.996 616,957 -0.08(-1.55%)
Nov 04, 2025 4.977 5.095 4.947 5.075 507,037 +0.10(+1.98%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.