Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2024 5.550 5.596 5.486 5.513 334,349 -0.04(-0.66%)
Jan 30, 2024 5.624 5.679 5.550 5.550 278,056 -0.12(-2.11%)
Jan 29, 2024 5.670 5.679 5.615 5.670 518,723 +0.05(+0.81%)
Jan 26, 2024 5.633 5.656 5.624 5.624 441,356 +0.03(+0.49%)
Jan 25, 2024 5.624 5.633 5.579 5.597 320,378 +0.01(+0.16%)
Jan 24, 2024 5.579 5.624 5.561 5.588 329,117 +0.01(+0.16%)
Jan 23, 2024 5.552 5.588 5.524 5.579 218,480 +0.05(+0.82%)
Jan 22, 2024 5.588 5.595 5.515 5.534 142,741 -0.02(-0.33%)
Jan 19, 2024 5.561 5.580 5.452 5.552 260,685 +0.02(+0.33%)
Jan 18, 2024 5.588 5.588 5.506 5.534 293,124 -0.03(-0.49%)
Jan 17, 2024 5.534 5.561 5.506 5.561 196,867 -0.02(-0.33%)
Jan 16, 2024 5.561 5.579 5.452 5.579 204,267 +0.02(+0.33%)
Jan 12, 2024 5.588 5.597 5.543 5.561 231,192 +0.00(+0.00%)
Jan 11, 2024 5.561 5.570 5.493 5.561 207,111 +0.00(+0.00%)
Jan 10, 2024 5.570 5.588 5.533 5.561 186,964 -0.01(-0.16%)
Jan 09, 2024 5.552 5.579 5.552 5.570 214,375 +0.00(+0.00%)
Jan 08, 2024 5.534 5.588 5.534 5.570 246,863 +0.05(+0.82%)
Jan 05, 2024 5.497 5.543 5.470 5.524 195,574 +0.03(+0.50%)
Jan 04, 2024 5.443 5.515 5.434 5.497 134,922 +0.05(+0.83%)
Jan 03, 2024 5.497 5.511 5.297 5.452 409,136 -0.05(-0.83%)
Jan 02, 2024 5.506 5.561 5.461 5.497 220,070 -0.07(-1.31%)
Dec 29, 2023 5.633 5.679 5.543 5.570 430,861 -0.13(-2.23%)
Dec 28, 2023 5.724 5.752 5.679 5.697 240,679 -0.05(-0.79%)
Dec 27, 2023 5.725 5.760 5.707 5.743 378,456 +0.03(+0.47%)
Dec 26, 2023 5.760 5.760 5.698 5.716 407,033 +0.03(+0.47%)
Dec 22, 2023 5.680 5.707 5.653 5.689 222,319 +0.03(+0.48%)
Dec 21, 2023 5.725 5.725 5.631 5.662 433,373 +0.00(+0.00%)
Dec 20, 2023 5.698 5.734 5.626 5.662 317,448 -0.03(-0.47%)
Dec 19, 2023 5.734 5.734 5.662 5.689 277,199 +0.04(+0.80%)
Dec 18, 2023 5.671 5.684 5.599 5.644 237,733 -0.02(-0.32%)
Dec 15, 2023 5.752 5.787 5.617 5.662 412,351 -0.04(-0.63%)
Dec 14, 2023 5.608 5.760 5.594 5.698 676,361 +0.20(+3.59%)
Dec 13, 2023 5.437 5.545 5.437 5.500 396,609 +0.03(+0.49%)
Dec 12, 2023 5.473 5.500 5.437 5.473 109,565 +0.00(+0.00%)
Dec 11, 2023 5.473 5.500 5.446 5.473 106,100 +0.01(+0.16%)
Dec 08, 2023 5.491 5.491 5.446 5.464 175,172 +0.01(+0.16%)
Dec 07, 2023 5.411 5.455 5.384 5.455 98,683 +0.05(+1.00%)
Dec 06, 2023 5.428 5.473 5.379 5.402 246,649 -0.03(-0.50%)
Dec 05, 2023 5.518 5.518 5.428 5.428 170,351 -0.08(-1.47%)
Dec 04, 2023 5.446 5.536 5.446 5.509 217,004 +0.05(+0.99%)
Dec 01, 2023 5.446 5.482 5.416 5.455 656,456 +0.01(+0.16%)
Nov 30, 2023 5.464 5.464 5.384 5.446 148,004 -0.01(-0.16%)
Nov 29, 2023 5.411 5.455 5.370 5.455 202,109 +0.08(+1.50%)
Nov 28, 2023 5.410 5.410 5.357 5.375 164,833 -0.02(-0.33%)
Nov 27, 2023 5.428 5.436 5.366 5.392 173,931 +0.00(+0.00%)
Nov 24, 2023 5.410 5.428 5.348 5.392 84,510 +0.01(+0.16%)
Nov 22, 2023 5.410 5.445 5.322 5.384 170,664 +0.00(+0.00%)
Nov 21, 2023 5.401 5.437 5.339 5.384 110,576 -0.02(-0.33%)
Nov 20, 2023 5.313 5.401 5.287 5.401 220,471 +0.09(+1.67%)
Nov 17, 2023 5.339 5.339 5.242 5.313 85,470 +0.03(+0.50%)
Nov 16, 2023 5.339 5.339 5.215 5.286 136,986 -0.01(-0.17%)
Nov 15, 2023 5.384 5.388 5.171 5.295 178,180 -0.05(-0.99%)
Nov 14, 2023 5.047 5.348 4.994 5.348 234,554 +0.39(+7.86%)
Nov 13, 2023 4.914 5.029 4.799 4.958 261,319 -0.01(-0.18%)
Nov 10, 2023 5.029 5.038 4.932 4.967 77,016 -0.01(-0.18%)
Nov 09, 2023 5.056 5.091 4.958 4.976 95,286 -0.07(-1.40%)
Nov 08, 2023 5.074 5.074 5.002 5.047 66,136 -0.03(-0.52%)
Nov 07, 2023 4.976 5.100 4.958 5.074 75,872 +0.08(+1.60%)
Nov 06, 2023 5.153 5.171 4.985 4.994 105,377 -0.16(-3.09%)
Nov 03, 2023 5.100 5.192 5.020 5.153 177,566 +0.16(+3.19%)
Nov 02, 2023 4.817 5.047 4.790 4.994 325,106 +0.21(+4.44%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.