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 )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 29, 2021 8.124 8.131 7.925 7.965 98,657 -0.21(-2.53%)
Jan 28, 2021 8.198 8.211 8.058 8.171 51,156 +0.03(+0.33%)
Jan 27, 2021 8.284 8.284 8.065 8.144 68,492 -0.21(-2.47%)
Jan 26, 2021 8.391 8.411 8.298 8.351 71,234 +0.03(+0.40%)
Jan 25, 2021 8.331 8.444 8.218 8.318 58,256 -0.01(-0.08%)
Jan 22, 2021 8.164 8.324 8.104 8.324 88,746 +0.04(+0.48%)
Jan 21, 2021 8.104 8.324 8.104 8.284 60,841 +0.21(+2.56%)
Jan 20, 2021 8.011 8.091 7.998 8.078 41,259 +0.11(+1.34%)
Jan 19, 2021 8.098 8.111 7.958 7.971 90,714 -0.10(-1.24%)
Jan 15, 2021 8.091 8.143 8.005 8.071 59,615 -0.06(-0.74%)
Jan 14, 2021 8.264 8.264 8.091 8.131 70,850 -0.01(-0.16%)
Jan 13, 2021 8.344 8.344 8.124 8.144 52,658 -0.22(-2.63%)
Jan 12, 2021 8.104 8.424 8.058 8.364 87,817 +0.27(+3.29%)
Jan 11, 2021 8.171 8.284 8.078 8.098 82,117 -0.15(-1.78%)
Jan 08, 2021 8.437 8.437 8.171 8.244 70,727 -0.21(-2.52%)
Jan 07, 2021 8.517 8.517 8.358 8.457 64,708 +0.01(+0.16%)
Jan 06, 2021 8.431 8.557 8.377 8.444 153,725 +0.07(+0.79%)
Jan 05, 2021 8.631 8.677 8.351 8.377 84,537 -0.21(-2.48%)
Jan 04, 2021 8.697 8.720 8.497 8.591 99,949 -0.09(-1.07%)
Dec 31, 2020 8.684 8.684 8.684 92,986 +0.24(+2.84%)
Dec 30, 2020 8.591 8.657 8.444 8.444 92,986 -0.13(-1.48%)
Dec 29, 2020 8.499 8.668 8.369 8.571 136,499 +0.08(+0.92%)
Dec 28, 2020 8.310 8.505 8.199 8.492 148,989 +0.25(+3.09%)
Dec 24, 2020 8.310 8.310 8.173 8.238 24,702 -0.01(-0.08%)
Dec 23, 2020 8.114 8.277 8.062 8.245 64,905 +0.18(+2.18%)
Dec 22, 2020 8.121 8.140 7.912 8.069 106,978 -0.09(-1.12%)
Dec 21, 2020 8.303 8.303 8.069 8.160 98,798 -0.14(-1.73%)
Dec 18, 2020 8.160 8.303 8.095 8.303 231,834 +0.18(+2.17%)
Dec 17, 2020 8.023 8.140 8.010 8.127 39,954 +0.12(+1.46%)
Dec 16, 2020 8.101 8.140 7.984 8.010 31,833 -0.10(-1.21%)
Dec 15, 2020 7.847 8.114 7.834 8.108 54,552 +0.25(+3.24%)
Dec 14, 2020 7.906 7.971 7.854 7.854 75,461 -0.06(-0.74%)
Dec 11, 2020 7.906 7.984 7.828 7.912 53,547 +0.01(+0.16%)
Dec 10, 2020 7.893 7.919 7.769 7.899 75,550 +0.01(+0.08%)
Dec 09, 2020 8.095 8.095 7.834 7.893 69,106 -0.17(-2.10%)
Dec 08, 2020 7.951 8.147 7.951 8.062 72,140 +0.06(+0.73%)
Dec 07, 2020 8.147 8.147 7.984 8.004 60,220 -0.16(-2.00%)
Dec 04, 2020 8.010 8.212 7.991 8.167 59,224 +0.22(+2.70%)
Dec 03, 2020 7.984 8.160 7.938 7.951 48,393 -0.05(-0.57%)
Dec 02, 2020 7.997 8.085 7.971 7.997 37,414 -0.04(-0.49%)
Dec 01, 2020 8.075 8.153 7.978 8.036 57,516 +0.08(+1.07%)
Nov 30, 2020 8.303 8.303 7.938 7.951 75,257 -0.35(-4.24%)
Nov 27, 2020 8.264 8.303 8.101 8.303 64,134 +0.14(+1.76%)
Nov 25, 2020 8.127 8.167 7.955 8.160 64,287 +0.03(+0.40%)
Nov 24, 2020 8.075 8.160 7.978 8.127 130,661 +0.27(+3.40%)
Nov 23, 2020 7.841 7.958 7.789 7.860 57,584 +0.08(+1.01%)
Nov 20, 2020 7.730 7.815 7.723 7.782 62,753 +0.03(+0.34%)
Nov 19, 2020 7.834 7.834 7.580 7.756 82,417 -0.05(-0.58%)
Nov 18, 2020 7.808 7.991 7.795 7.802 45,341 -0.01(-0.08%)
Nov 17, 2020 7.560 7.880 7.560 7.808 93,566 +0.16(+2.13%)
Nov 16, 2020 7.593 7.730 7.560 7.645 171,294 +0.10(+1.30%)
Nov 13, 2020 7.560 7.626 7.519 7.547 60,144 +0.08(+1.14%)
Nov 12, 2020 7.684 7.684 7.352 7.463 111,209 -0.22(-2.88%)
Nov 11, 2020 7.443 7.743 7.274 7.684 193,025 +0.23(+3.15%)
Nov 10, 2020 7.352 7.469 7.300 7.450 223,059 +0.20(+2.70%)
Nov 09, 2020 7.463 7.528 7.254 7.254 114,385 +0.05(+0.72%)
Nov 06, 2020 7.410 7.410 7.202 7.202 30,993 -0.19(-2.56%)
Nov 05, 2020 7.358 7.463 7.313 7.391 63,792 +0.14(+1.89%)
Nov 04, 2020 7.189 7.319 7.098 7.254 41,650 +0.08(+1.09%)
Nov 03, 2020 7.124 7.280 7.117 7.176 54,372 +0.10(+1.47%)
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.