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 )

7.080 +0.050 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 7.778 7.943 7.921 171,798 +0.16(+2.03%)
Jan 28, 2022 7.793 7.793 7.583 7.763 198,275 +0.01(+0.10%)
Jan 27, 2022 7.785 8.007 7.718 7.755 198,473 -0.02(-0.29%)
Jan 26, 2022 7.912 7.994 7.755 7.778 145,923 -0.04(-0.48%)
Jan 25, 2022 7.681 7.860 7.592 7.815 247,934 +0.12(+1.55%)
Jan 24, 2022 7.674 7.741 7.370 7.696 365,834 -0.05(-0.67%)
Jan 21, 2022 7.726 7.830 7.689 7.748 313,806 -0.08(-1.05%)
Jan 20, 2022 7.986 7.986 7.808 7.830 143,299 -0.10(-1.22%)
Jan 19, 2022 8.053 8.053 7.904 7.927 223,868 -0.09(-1.11%)
Jan 18, 2022 8.068 8.076 7.964 8.016 251,845 -0.04(-0.55%)
Jan 14, 2022 8.061 0 -0.12(-1.46%)
Jan 13, 2022 8.172 8.239 8.157 8.180 134,741 +0.06(+0.73%)
Jan 12, 2022 8.143 8.195 8.061 8.120 128,300 -0.04(-0.46%)
Jan 11, 2022 8.068 8.172 8.016 8.157 122,452 +0.10(+1.29%)
Jan 10, 2022 8.061 8.090 7.971 8.053 116,226 -0.01(-0.09%)
Jan 07, 2022 7.971 8.061 7.949 8.061 91,303 +0.09(+1.12%)
Jan 06, 2022 7.971 8.016 7.889 7.971 112,289 +0.04(+0.47%)
Jan 05, 2022 7.927 8.083 7.897 7.934 214,139 +0.00(+0.00%)
Jan 04, 2022 7.971 8.038 7.934 7.934 132,190 -0.01(-0.19%)
Jan 03, 2022 7.748 7.971 7.748 7.949 259,795 +0.22(+2.79%)
Dec 31, 2021 7.741 7.875 7.703 7.733 565,807 -0.15(-1.89%)
Dec 30, 2021 7.949 7.998 7.852 7.882 264,066 -0.11(-1.40%)
Dec 29, 2021 8.001 8.016 7.927 7.994 147,571 -0.01(-0.09%)
Dec 28, 2021 7.942 8.060 7.942 8.001 193,348 +0.06(+0.74%)
Dec 27, 2021 7.994 8.001 7.832 7.942 323,698 -0.04(-0.46%)
Dec 23, 2021 7.780 8.052 7.780 7.979 386,899 +0.20(+2.56%)
Dec 22, 2021 7.684 7.854 7.677 7.780 211,492 +0.10(+1.25%)
Dec 21, 2021 7.573 7.772 7.559 7.684 292,682 +0.17(+2.26%)
Dec 20, 2021 7.463 7.572 7.234 7.514 338,805 +0.04(+0.49%)
Dec 17, 2021 7.714 7.714 7.455 7.478 1,380,246 -0.21(-2.78%)
Dec 16, 2021 7.772 7.817 7.677 7.691 439,121 -0.01(-0.10%)
Dec 15, 2021 7.669 7.765 7.566 7.699 388,787 +0.01(+0.19%)
Dec 14, 2021 7.596 7.794 7.596 7.684 446,214 -0.01(-0.10%)
Dec 13, 2021 8.163 8.178 7.522 7.691 973,932 -0.47(-5.78%)
Dec 10, 2021 8.267 8.289 8.134 8.163 152,118 -0.10(-1.16%)
Dec 09, 2021 8.355 8.355 8.193 8.259 201,264 -0.10(-1.15%)
Dec 08, 2021 8.193 8.392 8.119 8.355 284,149 +0.22(+2.72%)
Dec 07, 2021 7.979 8.193 7.964 8.134 297,840 +0.13(+1.57%)
Dec 06, 2021 7.750 8.023 7.736 8.008 339,690 +0.26(+3.33%)
Dec 03, 2021 7.868 7.876 7.714 7.750 316,351 -0.13(-1.59%)
Dec 02, 2021 7.854 7.920 7.706 7.876 311,220 +0.07(+0.95%)
Dec 01, 2021 8.023 8.067 7.780 7.802 383,251 -0.09(-1.12%)
Nov 30, 2021 8.185 8.237 7.839 7.890 647,755 -0.35(-4.29%)
Nov 29, 2021 8.407 8.466 8.171 8.244 327,829 -0.08(-0.97%)
Nov 26, 2021 8.333 8.369 8.121 8.326 293,737 -0.04(-0.52%)
Nov 24, 2021 8.362 8.406 8.333 8.369 209,363 +0.01(+0.17%)
Nov 23, 2021 8.472 8.472 8.282 8.355 267,861 -0.10(-1.12%)
Nov 22, 2021 8.589 8.589 8.443 8.450 296,304 -0.12(-1.45%)
Nov 19, 2021 8.589 8.596 8.538 8.574 118,126 -0.08(-0.93%)
Nov 18, 2021 8.691 8.655 8.581 8.655 275,328 -0.01(-0.17%)
Nov 17, 2021 8.655 8.669 8.596 8.669 164,844 -0.01(-0.08%)
Nov 16, 2021 8.662 8.706 8.625 8.676 152,853 +0.01(+0.08%)
Nov 15, 2021 8.669 8.771 8.640 8.669 142,952 -0.01(-0.17%)
Nov 12, 2021 8.691 8.728 8.647 8.684 136,217 -0.03(-0.34%)
Nov 11, 2021 8.720 8.757 8.691 8.713 145,034 -0.02(-0.25%)
Nov 10, 2021 8.698 8.735 168,095 +0.03(+0.34%)
Nov 09, 2021 8.771 8.779 8.698 8.706 192,706 +0.01(+0.08%)
Nov 08, 2021 8.771 8.808 8.691 8.698 442,775 -0.13(-1.49%)
Nov 05, 2021 8.859 8.918 8.830 8.830 243,522 +0.04(+0.50%)
Nov 04, 2021 8.845 8.918 8.764 8.786 399,608 -0.07(-0.83%)
Nov 03, 2021 8.845 8.932 8.785 8.859 425,830 -0.09(-0.98%)
Nov 02, 2021 8.976 8.976 8.852 8.947 370,687 +0.04(+0.41%)
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.