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 )

7.030 -0.020 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Mar 31, 2017 6.285 6.351 6.278 6.351 75,041 +0.06(+0.89%)
Mar 30, 2017 6.330 6.340 6.252 6.295 64,165 -0.03(-0.55%)
Mar 29, 2017 6.239 6.334 6.109 6.330 170,473 +0.10(+1.53%)
Mar 28, 2017 6.230 6.247 6.186 6.234 105,204 +0.01(+0.14%)
Mar 27, 2017 6.129 6.239 6.121 6.226 79,556 +0.06(+1.03%)
Mar 24, 2017 6.209 6.217 6.154 6.163 76,847 -0.03(-0.54%)
Mar 23, 2017 6.129 6.255 6.129 6.196 149,294 +0.08(+1.24%)
Mar 22, 2017 6.142 6.150 6.045 6.121 88,412 +0.03(+0.41%)
Mar 21, 2017 6.137 6.150 6.091 6.095 98,438 -0.02(-0.34%)
Mar 20, 2017 6.188 6.188 6.053 6.116 68,110 -0.04(-0.62%)
Mar 17, 2017 6.074 6.163 6.024 6.154 173,241 +0.10(+1.60%)
Mar 16, 2017 6.002 6.070 5.986 6.057 65,704 +0.04(+0.70%)
Mar 15, 2017 5.918 6.049 5.918 6.015 36,349 +0.11(+1.78%)
Mar 14, 2017 5.922 5.943 5.906 5.910 31,810 -0.05(-0.92%)
Mar 13, 2017 5.952 6.011 5.901 5.965 54,360 +0.05(+0.78%)
Mar 10, 2017 5.889 5.952 5.880 5.918 77,454 +0.11(+1.81%)
Mar 09, 2017 5.842 5.922 5.775 5.813 147,928 -0.08(-1.36%)
Mar 08, 2017 6.028 6.028 5.893 5.893 122,263 -0.12(-2.03%)
Mar 07, 2017 6.066 6.066 6.015 6.015 84,149 -0.01(-0.14%)
Mar 06, 2017 6.108 6.108 6.024 6.024 79,725 -0.08(-1.24%)
Mar 03, 2017 6.061 6.104 6.011 6.099 64,342 -0.00(-0.07%)
Mar 02, 2017 6.184 6.184 6.078 6.104 163,419 -0.08(-1.23%)
Mar 01, 2017 6.150 6.239 6.116 6.180 115,322 +0.03(+0.48%)
Feb 28, 2017 6.125 6.167 6.121 6.150 54,497 +0.01(+0.21%)
Feb 27, 2017 6.158 6.167 6.129 6.137 74,131 -0.02(-0.34%)
Feb 24, 2017 6.112 6.167 6.091 6.158 88,602 +0.02(+0.27%)
Feb 23, 2017 6.099 6.154 6.083 6.142 117,917 +0.05(+0.76%)
Feb 22, 2017 6.116 6.125 6.083 6.095 79,452 -0.04(-0.62%)
Feb 21, 2017 6.061 6.150 6.061 6.133 93,795 +0.07(+1.18%)
Feb 17, 2017 6.061 6.061 6.061 0 -0.00(-0.07%)
Feb 16, 2017 5.884 6.078 5.884 6.066 184,988 +0.17(+2.86%)
Feb 15, 2017 5.931 5.939 5.847 5.897 74,470 -0.03(-0.43%)
Feb 14, 2017 5.918 5.922 5.863 5.922 72,890 +0.00(+0.07%)
Feb 13, 2017 5.906 5.922 5.859 5.918 97,826 +0.03(+0.57%)
Feb 10, 2017 5.585 5.889 5.585 5.884 246,881 +0.32(+5.84%)
Feb 09, 2017 5.492 5.560 5.488 5.560 58,879 +0.07(+1.31%)
Feb 08, 2017 5.501 5.514 5.480 5.488 30,166 -0.01(-0.23%)
Feb 07, 2017 5.535 5.550 5.492 5.501 23,507 -0.01(-0.15%)
Feb 06, 2017 5.514 5.535 5.492 5.509 68,129 +0.02(+0.31%)
Feb 03, 2017 5.471 5.518 5.471 5.492 35,219 +0.03(+0.46%)
Feb 02, 2017 5.471 5.488 5.455 5.467 33,806 -0.00(-0.08%)
Feb 01, 2017 5.509 5.522 5.463 5.471 54,167 -0.02(-0.38%)
Jan 31, 2017 5.484 5.501 5.397 5.492 55,963 +0.00(+0.00%)
Jan 30, 2017 5.543 5.543 5.480 5.492 97,705 -0.04(-0.69%)
Jan 27, 2017 5.520 5.539 5.509 5.530 30,304 -0.02(-0.30%)
Jan 26, 2017 5.585 5.585 5.480 5.547 68,513 -0.02(-0.30%)
Jan 25, 2017 5.606 5.606 5.543 5.564 42,612 -0.02(-0.38%)
Jan 24, 2017 5.610 5.610 5.543 5.585 24,923 -0.01(-0.15%)
Jan 23, 2017 5.543 5.602 5.530 5.594 70,935 +0.03(+0.61%)
Jan 20, 2017 5.501 5.564 5.488 5.560 25,014 +0.07(+1.31%)
Jan 19, 2017 5.518 5.518 5.480 5.488 41,554 -0.03(-0.53%)
Jan 18, 2017 5.526 5.581 5.480 5.518 39,155 +0.00(+0.08%)
Jan 17, 2017 5.530 5.553 5.505 5.514 65,175 +0.01(+0.15%)
Jan 13, 2017 5.505 5.505 5.505 0 +0.03(+0.54%)
Jan 12, 2017 5.573 5.573 5.467 5.476 45,684 -0.07(-1.22%)
Jan 11, 2017 5.551 5.606 5.522 5.543 75,137 +0.00(+0.00%)
Jan 10, 2017 5.543 5.564 5.530 5.543 57,932 -0.03(-0.45%)
Jan 09, 2017 5.573 5.602 5.556 5.568 54,469 -0.01(-0.15%)
Jan 06, 2017 5.623 5.627 5.568 5.577 45,504 -0.05(-0.82%)
Jan 05, 2017 5.598 5.627 5.585 5.623 60,234 +0.01(+0.23%)
Jan 04, 2017 5.585 5.653 5.552 5.610 90,842 +0.06(+1.06%)
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.