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)

5.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2025 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 (%)
Nov 05, 2025 5.150 5.150 5.030 5.070 608,000 -0.08(-1.55%)
Nov 04, 2025 5.050 5.170 5.020 5.150 499,676 +0.10(+1.98%)
Nov 03, 2025 5.130 5.140 5.020 5.050 505,679 -0.04(-0.79%)
Oct 31, 2025 5.130 5.148 5.030 5.090 693,610 -0.11(-2.12%)
Oct 30, 2025 5.230 5.260 5.160 5.200 392,706 -0.05(-0.95%)
Oct 29, 2025 5.350 5.380 5.225 5.250 293,691 -0.11(-2.05%)
Oct 28, 2025 5.380 5.400 5.340 5.360 307,144 +0.01(+0.19%)
Oct 27, 2025 5.330 5.390 5.330 5.350 222,838 +0.02(+0.38%)
Oct 24, 2025 5.300 5.370 5.280 5.330 231,822 +0.05(+0.95%)
Oct 23, 2025 5.350 5.350 5.275 5.280 302,248 -0.07(-1.31%)
Oct 22, 2025 5.270 5.360 5.250 5.350 427,162 +0.11(+2.10%)
Oct 21, 2025 5.210 5.310 5.210 5.240 297,875 +0.04(+0.77%)
Oct 20, 2025 5.140 5.225 5.135 5.200 288,071 +0.06(+1.17%)
Oct 17, 2025 5.100 5.150 5.100 5.140 220,446 +0.01(+0.19%)
Oct 16, 2025 5.120 5.200 5.120 5.130 285,301 +0.02(+0.39%)
Oct 15, 2025 5.060 5.120 5.055 5.110 264,396 +0.06(+1.19%)
Oct 14, 2025 5.010 5.100 5.010 5.050 508,586 -0.08(-1.56%)
Oct 13, 2025 5.060 5.130 5.040 5.130 280,128 +0.11(+2.19%)
Oct 10, 2025 5.130 5.168 5.005 5.020 458,949 -0.11(-2.14%)
Oct 09, 2025 5.150 5.180 5.110 5.130 324,643 -0.05(-0.97%)
Oct 08, 2025 5.150 5.200 5.110 5.180 347,923 +0.03(+0.58%)
Oct 07, 2025 5.230 5.230 5.130 5.150 544,656 -0.09(-1.72%)
Oct 06, 2025 5.440 5.470 5.240 5.240 440,520 -0.21(-3.85%)
Oct 03, 2025 5.400 5.480 5.385 5.450 324,438 +0.09(+1.68%)
Oct 02, 2025 5.320 5.390 5.290 5.360 237,367 +0.03(+0.56%)
Oct 01, 2025 5.450 5.510 5.266 5.330 686,363 -0.12(-2.20%)
Sep 30, 2025 5.530 5.563 5.410 5.450 526,118 -0.10(-1.80%)
Sep 29, 2025 5.639 5.649 5.540 5.550 442,653 -0.07(-1.23%)
Sep 26, 2025 5.639 5.639 5.589 5.619 132,570 +0.01(+0.18%)
Sep 25, 2025 5.560 5.619 5.511 5.609 351,920 +0.04(+0.71%)
Sep 24, 2025 5.649 5.649 5.530 5.570 238,754 -0.05(-0.88%)
Sep 23, 2025 5.619 5.658 5.595 5.619 173,249 +0.00(+0.00%)
Sep 22, 2025 5.609 5.658 5.589 5.619 234,330 +0.00(+0.00%)
Sep 19, 2025 5.639 5.674 5.619 5.619 182,714 -0.03(-0.52%)
Sep 18, 2025 5.619 5.668 5.589 5.649 149,691 +0.03(+0.53%)
Sep 17, 2025 5.580 5.683 5.580 5.619 138,974 +0.03(+0.53%)
Sep 16, 2025 5.589 5.629 5.555 5.589 205,305 +0.00(+0.00%)
Sep 15, 2025 5.589 5.599 5.555 5.589 166,908 +0.03(+0.53%)
Sep 12, 2025 5.580 5.599 5.540 5.560 142,120 -0.01(-0.18%)
Sep 11, 2025 5.580 5.619 5.560 5.570 254,324 -0.01(-0.18%)
Sep 10, 2025 5.570 5.599 5.550 5.580 125,933 +0.02(+0.35%)
Sep 09, 2025 5.550 5.629 5.550 5.560 270,818 -0.01(-0.18%)
Sep 08, 2025 5.530 5.589 5.530 5.570 244,405 +0.01(+0.18%)
Sep 05, 2025 5.619 5.639 5.530 5.560 551,917 -0.04(-0.70%)
Sep 04, 2025 5.619 5.667 5.585 5.599 207,700 -0.02(-0.35%)
Sep 03, 2025 5.580 5.619 5.580 5.619 172,040 +0.07(+1.24%)
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.