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)

5.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 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 (%)
Feb 09, 2026 5.270 5.300 5.180 5.280 287,504 +0.01(+0.19%)
Feb 06, 2026 5.280 5.285 5.220 5.270 309,754 +0.06(+1.15%)
Feb 05, 2026 5.300 5.300 5.200 5.210 267,982 -0.06(-1.14%)
Feb 04, 2026 5.310 5.325 5.210 5.270 453,441 -0.02(-0.38%)
Feb 03, 2026 5.240 5.310 5.160 5.290 807,506 -0.01(-0.19%)
Feb 02, 2026 5.450 5.480 5.285 5.300 781,271 -0.16(-2.93%)
Jan 30, 2026 5.520 5.550 5.400 5.460 1,046,336 -0.16(-2.85%)
Jan 29, 2026 5.600 5.630 5.541 5.620 505,127 +0.05(+0.88%)
Jan 28, 2026 5.610 5.640 5.561 5.571 446,729 -0.03(-0.53%)
Jan 27, 2026 5.561 5.600 5.507 5.600 278,744 +0.08(+1.43%)
Jan 26, 2026 5.561 5.561 5.472 5.521 439,065 -0.03(-0.53%)
Jan 23, 2026 5.531 5.561 5.496 5.551 268,594 +0.04(+0.72%)
Jan 22, 2026 5.551 5.620 5.477 5.512 705,784 -0.03(-0.53%)
Jan 21, 2026 5.512 5.561 5.477 5.541 263,932 +0.01(+0.18%)
Jan 20, 2026 5.472 5.563 5.423 5.531 341,275 -0.03(-0.53%)
Jan 16, 2026 5.403 5.561 5.392 5.561 384,394 +0.19(+3.49%)
Jan 15, 2026 5.324 5.408 5.295 5.374 300,727 +0.04(+0.74%)
Jan 14, 2026 5.344 5.398 5.295 5.334 437,398 -0.06(-1.10%)
Jan 13, 2026 5.413 5.438 5.324 5.393 296,632 -0.03(-0.55%)
Jan 12, 2026 5.472 5.472 5.383 5.423 297,580 -0.03(-0.54%)
Jan 09, 2026 5.344 5.490 5.334 5.452 487,603 +0.12(+2.22%)
Jan 08, 2026 5.235 5.364 5.235 5.334 355,601 +0.08(+1.50%)
Jan 07, 2026 5.285 5.290 5.231 5.255 204,630 -0.02(-0.37%)
Jan 06, 2026 5.255 5.314 5.221 5.275 386,853 +0.03(+0.56%)
Jan 05, 2026 5.235 5.265 5.206 5.245 325,204 +0.02(+0.38%)
Jan 02, 2026 5.196 5.275 5.152 5.226 303,200 +0.03(+0.57%)
Dec 31, 2025 5.157 5.234 5.157 5.196 338,996 +0.04(+0.76%)
Dec 30, 2025 5.147 5.215 5.147 5.157 381,372 +0.01(+0.19%)
Dec 29, 2025 5.176 5.195 5.147 5.147 323,240 -0.03(-0.56%)
Dec 26, 2025 5.176 5.244 5.098 5.176 377,609 +0.05(+0.95%)
Dec 24, 2025 5.079 5.166 5.079 5.127 193,269 +0.04(+0.76%)
Dec 23, 2025 5.127 5.152 5.079 5.089 315,506 -0.06(-1.13%)
Dec 22, 2025 5.137 5.195 5.127 5.147 328,293 +0.02(+0.38%)
Dec 19, 2025 5.108 5.186 5.002 5.127 566,808 +0.04(+0.76%)
Dec 18, 2025 5.021 5.118 5.021 5.089 319,034 +0.07(+1.35%)
Dec 17, 2025 5.001 5.074 5.001 5.021 307,170 +0.02(+0.39%)
Dec 16, 2025 4.982 5.001 4.958 5.001 239,483 +0.05(+0.98%)
Dec 15, 2025 5.021 5.040 4.953 4.953 361,508 -0.07(-1.35%)
Dec 12, 2025 5.021 5.050 5.001 5.021 220,824 +0.04(+0.78%)
Dec 11, 2025 5.040 5.040 4.972 4.982 423,877 -0.08(-1.54%)
Dec 10, 2025 5.127 5.179 5.021 5.059 447,342 -0.14(-2.62%)
Dec 09, 2025 5.127 5.210 5.118 5.195 222,594 +0.07(+1.33%)
Dec 08, 2025 5.215 5.238 5.089 5.127 304,370 -0.08(-1.49%)
Dec 05, 2025 5.176 5.259 5.170 5.205 304,223 +0.03(+0.56%)
Dec 04, 2025 5.157 5.176 5.127 5.176 155,830 +0.04(+0.76%)
Dec 03, 2025 5.118 5.176 5.108 5.137 365,753 +0.03(+0.57%)
Dec 02, 2025 5.147 5.200 5.093 5.108 315,712 -0.04(-0.75%)
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.