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 )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 7.925 7.985 7.819 7.861 111,151 -0.06(-0.80%)
Jul 29, 2021 7.910 8.016 7.886 7.925 163,643 +0.04(+0.54%)
Jul 28, 2021 7.875 7.946 7.783 7.882 142,463 +0.05(+0.63%)
Jul 27, 2021 7.889 7.946 7.778 7.833 135,825 -0.08(-0.98%)
Jul 26, 2021 7.840 7.967 7.840 7.910 145,767 +0.11(+1.36%)
Jul 23, 2021 7.854 7.871 7.748 7.804 141,494 -0.02(-0.27%)
Jul 22, 2021 8.016 8.016 7.822 7.826 217,308 -0.17(-2.12%)
Jul 21, 2021 7.967 8.136 7.932 7.995 248,070 +0.09(+1.16%)
Jul 20, 2021 7.734 7.910 7.699 7.903 430,263 +0.18(+2.29%)
Jul 19, 2021 7.699 7.734 7.564 7.727 445,211 -0.05(-0.64%)
Jul 16, 2021 7.797 7.854 7.699 7.776 453,332 +0.01(+0.18%)
Jul 15, 2021 7.755 7.790 7.684 7.762 428,972 +0.01(+0.18%)
Jul 14, 2021 7.910 8.009 7.727 7.748 507,605 -0.14(-1.79%)
Jul 13, 2021 8.101 8.101 7.847 7.889 621,007 -0.25(-3.04%)
Jul 12, 2021 8.136 8.200 8.045 8.136 243,958 -0.04(-0.52%)
Jul 09, 2021 7.903 8.207 7.896 8.179 392,384 +0.36(+4.61%)
Jul 08, 2021 7.925 7.939 7.734 7.819 472,408 -0.14(-1.77%)
Jul 07, 2021 8.136 8.158 7.925 7.960 545,729 -0.18(-2.17%)
Jul 06, 2021 8.271 8.278 8.073 8.136 473,642 -0.13(-1.62%)
Jul 02, 2021 8.412 8.412 8.257 8.271 238,747 -0.10(-1.18%)
Jul 01, 2021 8.313 8.398 8.306 8.370 312,000 +0.06(+0.68%)
Jun 30, 2021 8.320 8.352 8.200 8.313 503,983 -0.06(-0.68%)
Jun 29, 2021 8.412 8.433 8.235 8.370 620,993 +0.02(+0.25%)
Jun 28, 2021 8.610 8.658 8.224 8.348 1,137,073 -0.26(-3.04%)
Jun 25, 2021 8.700 8.720 8.589 8.610 2,201,714 -0.08(-0.95%)
Jun 24, 2021 8.693 8.734 8.617 8.693 363,721 +0.04(+0.48%)
Jun 23, 2021 8.624 8.748 8.548 8.651 541,009 +0.06(+0.72%)
Jun 22, 2021 8.734 8.789 8.493 8.589 928,892 -0.21(-2.43%)
Jun 21, 2021 8.837 8.879 8.762 8.803 349,547 -0.01(-0.08%)
Jun 18, 2021 8.879 9.010 8.782 8.810 647,617 -0.10(-1.16%)
Jun 17, 2021 8.858 8.989 8.686 8.913 669,632 +0.02(+0.23%)
Jun 16, 2021 8.892 8.982 8.851 8.892 665,424 +0.08(+0.94%)
Jun 15, 2021 8.968 9.085 8.810 8.810 2,987,835 -0.68(-7.12%)
Jun 14, 2021 9.382 9.588 9.354 9.485 329,244 +0.20(+2.15%)
Jun 11, 2021 9.237 9.299 9.106 9.285 228,913 +0.04(+0.45%)
Jun 10, 2021 8.899 9.354 8.886 9.244 554,126 +0.39(+4.35%)
Jun 09, 2021 8.824 8.906 8.817 8.858 76,295 +0.03(+0.39%)
Jun 08, 2021 8.851 8.886 8.775 8.824 106,539 +0.01(+0.16%)
Jun 07, 2021 8.727 8.817 8.680 8.810 71,422 +0.12(+1.35%)
Jun 04, 2021 8.645 8.713 8.617 8.693 72,034 +0.06(+0.72%)
Jun 03, 2021 8.596 8.639 8.576 8.631 58,094 -0.01(-0.08%)
Jun 02, 2021 8.583 8.651 8.576 8.638 112,834 +0.06(+0.64%)
Jun 01, 2021 8.493 8.583 8.452 8.583 85,838 +0.13(+1.55%)
May 28, 2021 8.507 8.507 8.424 8.452 62,413 -0.03(-0.41%)
May 27, 2021 8.507 8.507 8.445 8.486 62,101 +0.00(+0.00%)
May 26, 2021 8.472 8.514 8.472 8.486 44,559 +0.01(+0.16%)
May 25, 2021 8.514 8.562 8.472 8.472 98,207 -0.05(-0.57%)
May 24, 2021 8.479 8.541 8.465 8.521 59,321 +0.04(+0.49%)
May 21, 2021 8.569 8.569 8.452 8.479 106,221 -0.02(-0.24%)
May 20, 2021 8.438 8.572 8.348 8.500 123,329 +0.07(+0.82%)
May 19, 2021 8.362 8.438 8.300 8.431 106,327 +0.06(+0.74%)
May 18, 2021 8.362 8.424 8.335 8.369 45,186 +0.01(+0.16%)
May 17, 2021 8.224 8.369 8.224 8.355 58,777 +0.08(+1.00%)
May 14, 2021 8.073 8.345 8.045 8.273 136,115 +0.23(+2.83%)
May 13, 2021 7.866 8.073 7.866 8.045 86,085 +0.15(+1.92%)
May 12, 2021 8.224 8.248 7.873 7.894 199,576 -0.34(-4.10%)
May 11, 2021 8.314 8.314 8.211 8.231 114,026 -0.05(-0.58%)
May 10, 2021 8.341 8.432 8.273 8.279 128,718 -0.07(-0.83%)
May 07, 2021 8.328 8.417 8.328 8.348 55,946 -0.01(-0.08%)
May 06, 2021 8.321 8.369 8.273 8.355 80,323 +0.01(+0.08%)
May 05, 2021 8.328 8.376 8.266 8.348 146,170 +0.03(+0.33%)
May 04, 2021 8.713 8.713 8.307 8.321 247,305 -0.39(-4.51%)
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.