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 )

6.970 -0.010 (-0.14%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 31, 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 (%)
Apr 28, 2023 6.373 6.416 6.309 6.347 54,380 +0.03(+0.55%)
Apr 27, 2023 6.304 6.382 6.270 6.313 98,268 +0.06(+0.96%)
Apr 26, 2023 6.219 6.329 6.202 6.253 122,235 +0.04(+0.69%)
Apr 25, 2023 6.227 6.278 6.159 6.210 96,503 -0.01(-0.14%)
Apr 24, 2023 6.142 6.236 6.108 6.219 80,193 +0.08(+1.25%)
Apr 21, 2023 6.210 6.219 6.091 6.142 63,795 +0.01(+0.14%)
Apr 20, 2023 6.116 6.176 6.099 6.133 61,917 +0.01(+0.14%)
Apr 19, 2023 6.031 6.176 6.023 6.125 104,392 +0.11(+1.84%)
Apr 18, 2023 5.997 6.048 5.993 6.014 69,421 +0.03(+0.43%)
Apr 17, 2023 5.955 6.023 5.920 5.989 60,716 +0.03(+0.43%)
Apr 14, 2023 6.048 6.048 5.937 5.963 75,741 -0.05(-0.85%)
Apr 13, 2023 6.048 6.107 5.946 6.014 158,633 -0.01(-0.14%)
Apr 12, 2023 6.159 6.210 6.023 6.023 444,541 -0.16(-2.62%)
Apr 11, 2023 6.159 6.208 6.048 6.185 46,495 +0.11(+1.82%)
Apr 10, 2023 6.142 6.236 6.008 6.074 79,930 -0.10(-1.66%)
Apr 06, 2023 6.227 6.287 6.167 6.176 50,625 -0.03(-0.41%)
Apr 05, 2023 6.057 6.287 6.057 6.202 52,522 +0.09(+1.53%)
Apr 04, 2023 6.202 6.219 6.074 6.108 75,373 -0.04(-0.69%)
Apr 03, 2023 6.219 6.261 6.142 6.150 87,296 -0.07(-1.10%)
Mar 31, 2023 6.133 6.244 6.133 6.219 60,391 +0.08(+1.25%)
Mar 30, 2023 6.133 6.248 6.091 6.142 63,096 -0.02(-0.28%)
Mar 29, 2023 6.092 6.176 6.066 6.159 112,697 +0.13(+2.09%)
Mar 28, 2023 6.083 6.083 6.007 6.033 151,322 -0.03(-0.42%)
Mar 27, 2023 6.100 6.108 6.024 6.058 116,602 +0.08(+1.27%)
Mar 24, 2023 5.814 5.990 5.771 5.982 61,671 +0.12(+2.01%)
Mar 23, 2023 5.923 6.066 5.847 5.864 111,633 -0.03(-0.43%)
Mar 22, 2023 5.982 5.990 5.881 5.889 91,417 -0.09(-1.55%)
Mar 21, 2023 5.898 6.058 5.814 5.982 121,773 +0.08(+1.43%)
Mar 20, 2023 5.957 6.024 5.856 5.898 130,329 -0.03(-0.43%)
Mar 17, 2023 5.923 5.974 5.790 5.923 151,368 -0.06(-0.99%)
Mar 16, 2023 5.847 6.024 5.847 5.982 101,135 +0.06(+1.00%)
Mar 15, 2023 6.134 6.184 5.873 5.923 179,429 -0.35(-5.51%)
Mar 14, 2023 6.066 6.336 6.044 6.269 128,665 +0.27(+4.49%)
Mar 13, 2023 5.906 6.041 5.755 5.999 129,362 +0.03(+0.56%)
Mar 10, 2023 6.100 6.151 5.906 5.965 155,984 -0.19(-3.15%)
Mar 09, 2023 6.319 6.353 6.151 6.159 120,305 -0.21(-3.31%)
Mar 08, 2023 6.521 6.521 6.307 6.370 145,118 -0.16(-2.45%)
Mar 07, 2023 6.538 6.690 6.496 6.530 127,490 +0.19(+2.92%)
Mar 06, 2023 6.370 6.429 6.320 6.344 83,358 -0.01(-0.13%)
Mar 03, 2023 6.386 6.386 6.311 6.353 86,280 +0.03(+0.53%)
Mar 02, 2023 6.327 6.403 6.287 6.319 71,860 -0.03(-0.40%)
Mar 01, 2023 6.538 6.563 6.319 6.344 170,009 -0.19(-2.96%)
Feb 28, 2023 6.547 6.631 6.538 6.538 63,463 -0.03(-0.39%)
Feb 27, 2023 6.614 6.631 6.542 6.563 92,465 +0.03(+0.39%)
Feb 24, 2023 6.596 6.638 6.521 6.538 134,262 -0.08(-1.13%)
Feb 23, 2023 6.588 6.638 6.538 6.613 90,273 +0.08(+1.15%)
Feb 22, 2023 6.538 6.580 6.505 6.538 67,744 +0.02(+0.26%)
Feb 21, 2023 6.647 6.647 6.496 6.521 85,666 -0.13(-1.88%)
Feb 17, 2023 6.663 6.688 6.521 6.647 239,668 +0.01(+0.13%)
Feb 16, 2023 6.505 6.638 6.476 6.638 81,542 +0.12(+1.79%)
Feb 15, 2023 6.555 6.555 6.463 6.521 56,063 -0.04(-0.64%)
Feb 14, 2023 6.538 6.571 6.480 6.563 59,830 +0.00(+0.00%)
Feb 13, 2023 6.513 6.563 6.451 6.563 59,288 +0.08(+1.29%)
Feb 10, 2023 6.438 6.480 6.405 6.480 48,502 +0.03(+0.39%)
Feb 09, 2023 6.563 6.596 6.430 6.455 87,617 -0.05(-0.77%)
Feb 08, 2023 6.530 6.546 6.480 6.505 51,240 -0.02(-0.26%)
Feb 07, 2023 6.438 6.567 6.371 6.521 83,282 +0.03(+0.39%)
Feb 06, 2023 6.688 6.688 6.439 6.496 107,157 -0.17(-2.50%)
Feb 03, 2023 6.596 6.688 6.588 6.663 82,705 +0.02(+0.25%)
Feb 02, 2023 6.672 6.697 6.630 6.647 211,967 -0.03(-0.38%)
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.