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

Ellington Credit Company (NY: EARN )

7.010 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	7.040	7.110	7.010	7.010	547,852	+0.00(+0.00%)
Sep 19, 2024	7.000	7.089	6.950	7.010	588,527	+0.09(+1.30%)
Sep 18, 2024	6.960	7.010	6.920	6.920	443,872	-0.06(-0.86%)
Sep 17, 2024	7.000	7.010	6.940	6.980	454,788	+0.02(+0.29%)
Sep 16, 2024	7.000	7.020	6.940	6.960	446,618	-0.02(-0.29%)
Sep 13, 2024	6.960	6.985	6.900	6.980	356,187	+0.07(+1.01%)
Sep 12, 2024	6.920	6.955	6.890	6.910	290,460	+0.00(+0.00%)
Sep 11, 2024	6.920	6.940	6.850	6.910	342,174	+0.00(+0.00%)
Sep 10, 2024	6.890	6.950	6.860	6.910	314,014	+0.05(+0.73%)
Sep 09, 2024	6.810	6.890	6.810	6.860	306,985	+0.05(+0.73%)
Sep 06, 2024	6.810	6.846	6.760	6.810	264,861	-0.01(-0.15%)
Sep 05, 2024	6.840	6.870	6.800	6.820	309,917	-0.03(-0.44%)
Sep 04, 2024	6.880	6.930	6.810	6.850	381,512	-0.04(-0.58%)
Sep 03, 2024	6.860	6.950	6.860	6.890	375,265	-0.03(-0.43%)
Aug 30, 2024	6.930	6.960	6.855	6.920	645,914	-0.01(-0.14%)
Aug 29, 2024	6.930	6.955	6.861	6.930	541,341	+0.01(+0.14%)
Aug 28, 2024	6.970	7.002	6.871	6.920	404,664	-0.05(-0.71%)
Aug 27, 2024	6.930	6.999	6.900	6.970	380,452	+0.05(+0.71%)
Aug 26, 2024	6.920	6.960	6.881	6.920	404,129	+0.01(+0.14%)
Aug 23, 2024	6.821	6.920	6.811	6.910	420,395	+0.13(+1.90%)
Aug 22, 2024	6.821	6.827	6.752	6.782	355,885	-0.03(-0.44%)
Aug 21, 2024	6.841	6.841	6.732	6.811	528,387	+0.00(+0.00%)
Aug 20, 2024	6.871	6.900	6.777	6.811	302,296	-0.06(-0.86%)
Aug 19, 2024	6.940	6.960	6.856	6.871	414,008	-0.06(-0.86%)
Aug 16, 2024	6.881	6.950	6.841	6.930	447,741	+0.05(+0.72%)
Aug 15, 2024	6.920	6.920	6.831	6.881	256,394	+0.01(+0.14%)
Aug 14, 2024	6.960	6.960	6.821	6.871	267,207	-0.04(-0.57%)
Aug 13, 2024	6.713	6.910	6.624	6.910	394,317	+0.27(+4.02%)
Aug 12, 2024	6.742	6.742	6.614	6.643	247,397	-0.09(-1.32%)
Aug 09, 2024	6.673	6.752	6.633	6.732	164,360	+0.06(+0.89%)
Aug 08, 2024	6.663	6.693	6.624	6.673	190,598	+0.04(+0.60%)
Aug 07, 2024	6.673	6.703	6.580	6.633	257,824	+0.03(+0.45%)
Aug 06, 2024	6.525	6.633	6.446	6.604	285,124	+0.16(+2.45%)
Aug 05, 2024	6.584	6.643	6.129	6.446	620,015	-0.39(-5.64%)
Aug 02, 2024	6.821	6.851	6.762	6.831	398,766	-0.03(-0.43%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ellington Credit Company (NY: EARN )

Historical Prices