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: 7:00 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, 2023 6.204 6.316 6.203 6.290 59,706 +0.08(+1.25%)
Mar 30, 2023 6.204 6.319 6.161 6.212 62,381 -0.02(-0.28%)
Mar 29, 2023 6.161 6.247 6.136 6.230 111,420 +0.13(+2.09%)
Mar 28, 2023 6.153 6.153 6.076 6.102 149,607 -0.03(-0.42%)
Mar 27, 2023 6.170 6.178 6.093 6.127 115,280 +0.08(+1.27%)
Mar 24, 2023 5.880 6.059 5.838 6.051 60,972 +0.12(+2.01%)
Mar 23, 2023 5.991 6.136 5.914 5.931 110,368 -0.03(-0.43%)
Mar 22, 2023 6.051 6.059 5.948 5.957 90,381 -0.09(-1.55%)
Mar 21, 2023 5.965 6.127 5.880 6.051 120,393 +0.09(+1.43%)
Mar 20, 2023 6.025 6.093 5.923 5.965 128,852 -0.03(-0.43%)
Mar 17, 2023 5.991 6.042 5.857 5.991 149,653 -0.06(-0.99%)
Mar 16, 2023 5.914 6.093 5.914 6.051 99,989 +0.06(+1.00%)
Mar 15, 2023 6.204 6.255 5.940 5.991 177,396 -0.35(-5.51%)
Mar 14, 2023 6.136 6.409 6.113 6.340 127,207 +0.27(+4.49%)
Mar 13, 2023 5.974 6.110 5.821 6.068 127,896 +0.03(+0.57%)
Mar 10, 2023 6.170 6.221 5.974 6.034 154,216 -0.20(-3.15%)
Mar 09, 2023 6.391 6.426 6.221 6.230 118,941 -0.21(-3.31%)
Mar 08, 2023 6.596 6.596 6.380 6.443 143,473 -0.16(-2.45%)
Mar 07, 2023 6.613 6.766 6.570 6.605 126,045 +0.19(+2.92%)
Mar 06, 2023 6.443 6.502 6.392 6.417 82,414 -0.01(-0.13%)
Mar 03, 2023 6.460 6.460 6.383 6.426 85,303 +0.03(+0.53%)
Mar 02, 2023 6.400 6.477 6.359 6.391 71,045 -0.03(-0.40%)
Mar 01, 2023 6.613 6.639 6.391 6.417 168,083 -0.20(-2.96%)
Feb 28, 2023 6.622 6.707 6.613 6.613 62,744 -0.03(-0.39%)
Feb 27, 2023 6.690 6.707 6.617 6.639 91,417 +0.03(+0.39%)
Feb 24, 2023 6.672 6.714 6.596 6.613 132,740 -0.08(-1.14%)
Feb 23, 2023 6.664 6.714 6.613 6.689 89,250 +0.08(+1.15%)
Feb 22, 2023 6.613 6.655 6.579 6.613 66,976 +0.02(+0.26%)
Feb 21, 2023 6.723 6.723 6.571 6.596 84,695 -0.13(-1.88%)
Feb 17, 2023 6.740 6.765 6.596 6.723 236,952 +0.01(+0.13%)
Feb 16, 2023 6.579 6.714 6.551 6.714 80,618 +0.12(+1.79%)
Feb 15, 2023 6.630 6.630 6.537 6.596 55,428 -0.04(-0.64%)
Feb 14, 2023 6.613 6.647 6.554 6.638 59,152 +0.00(+0.00%)
Feb 13, 2023 6.588 6.638 6.524 6.638 58,616 +0.08(+1.29%)
Feb 10, 2023 6.512 6.554 6.478 6.554 47,952 +0.03(+0.39%)
Feb 09, 2023 6.638 6.672 6.503 6.529 86,624 -0.05(-0.77%)
Feb 08, 2023 6.605 6.621 6.554 6.579 50,660 -0.02(-0.26%)
Feb 07, 2023 6.512 6.642 6.444 6.596 82,338 +0.03(+0.39%)
Feb 06, 2023 6.765 6.765 6.513 6.571 105,942 -0.17(-2.50%)
Feb 03, 2023 6.672 6.765 6.664 6.740 81,768 +0.02(+0.25%)
Feb 02, 2023 6.748 6.773 6.706 6.723 209,565 -0.03(-0.37%)
Feb 01, 2023 6.672 6.824 6.647 6.748 207,774 +0.08(+1.14%)
Jan 31, 2023 6.638 6.723 6.630 6.672 102,987 +0.07(+1.02%)
Jan 30, 2023 6.731 6.740 6.579 6.605 175,727 -0.16(-2.37%)
Jan 27, 2023 6.665 6.807 6.665 6.765 183,927 +0.12(+1.76%)
Jan 26, 2023 6.656 6.681 6.631 6.648 113,346 +0.00(+0.00%)
Jan 25, 2023 6.623 6.681 6.556 6.648 119,052 +0.02(+0.25%)
Jan 24, 2023 6.640 6.698 6.598 6.631 118,857 -0.05(-0.75%)
Jan 23, 2023 6.681 6.746 6.640 6.681 136,026 +0.03(+0.38%)
Jan 20, 2023 6.556 6.677 6.548 6.656 152,718 +0.11(+1.66%)
Jan 19, 2023 6.473 6.581 6.473 6.548 89,356 -0.01(-0.13%)
Jan 18, 2023 6.556 6.598 6.506 6.556 161,825 +0.00(+0.00%)
Jan 17, 2023 6.456 6.562 6.456 6.556 111,103 +0.12(+1.82%)
Jan 13, 2023 6.406 6.439 6.397 6.439 100,759 +0.00(+0.00%)
Jan 12, 2023 6.473 6.496 6.372 6.439 108,539 +0.00(+0.00%)
Jan 11, 2023 6.422 6.473 6.397 6.439 103,947 +0.09(+1.45%)
Jan 10, 2023 6.264 6.356 6.230 6.347 108,361 +0.13(+2.01%)
Jan 09, 2023 6.164 6.247 6.130 6.222 128,682 +0.13(+2.05%)
Jan 06, 2023 6.088 6.105 6.047 6.097 40,749 +0.01(+0.14%)
Jan 05, 2023 5.938 6.097 5.888 6.088 95,366 +0.11(+1.82%)
Jan 04, 2023 5.888 6.005 5.888 5.980 110,624 +0.13(+2.14%)
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.