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 )

7.075 +0.065 (+0.93%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 20, 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 (%)
Nov 30, 2017 5.529 5.533 5.426 5.482 240,235 -0.05(-0.85%)
Nov 29, 2017 5.533 5.580 5.507 5.529 159,883 -0.00(-0.08%)
Nov 28, 2017 5.494 5.554 5.482 5.533 232,581 +0.05(+0.86%)
Nov 27, 2017 5.571 5.605 5.482 5.486 191,548 -0.09(-1.61%)
Nov 24, 2017 5.567 5.605 5.554 5.575 53,548 +0.02(+0.31%)
Nov 22, 2017 5.465 5.584 5.465 5.558 173,728 +0.09(+1.56%)
Nov 21, 2017 5.503 5.563 5.460 5.473 219,730 -0.03(-0.54%)
Nov 20, 2017 5.486 5.529 5.465 5.503 159,257 +0.02(+0.39%)
Nov 17, 2017 5.349 5.486 5.332 5.482 212,843 +0.12(+2.31%)
Nov 16, 2017 5.396 5.439 5.354 5.358 274,019 -0.03(-0.63%)
Nov 15, 2017 5.443 5.477 5.392 5.392 172,802 -0.06(-1.10%)
Nov 14, 2017 5.418 5.492 5.418 5.452 145,626 +0.02(+0.31%)
Nov 13, 2017 5.413 5.456 5.375 5.435 173,439 +0.00(+0.00%)
Nov 10, 2017 5.473 5.511 5.430 5.435 287,269 -0.05(-0.93%)
Nov 09, 2017 5.503 5.540 5.447 5.486 219,655 -0.03(-0.54%)
Nov 08, 2017 5.503 5.550 5.473 5.516 228,863 +0.01(+0.15%)
Nov 07, 2017 5.401 5.524 5.401 5.507 244,996 +0.08(+1.49%)
Nov 06, 2017 5.588 5.588 5.422 5.426 398,742 -0.13(-2.38%)
Nov 03, 2017 5.622 5.622 5.401 5.558 603,592 -0.11(-1.88%)
Nov 02, 2017 5.712 5.738 5.652 5.665 258,946 -0.06(-0.97%)
Nov 01, 2017 5.716 5.759 5.695 5.721 179,783 +0.01(+0.22%)
Oct 31, 2017 5.780 5.802 5.708 5.708 212,374 -0.07(-1.18%)
Oct 30, 2017 5.844 5.857 5.763 5.776 214,812 -0.08(-1.31%)
Oct 27, 2017 5.848 5.900 5.766 5.853 297,647 -0.01(-0.22%)
Oct 26, 2017 5.994 5.994 5.831 5.866 272,428 -0.10(-1.65%)
Oct 25, 2017 6.079 6.087 5.938 5.964 307,220 -0.09(-1.55%)
Oct 24, 2017 6.087 6.143 6.058 6.058 113,541 -0.03(-0.56%)
Oct 23, 2017 6.113 6.156 6.067 6.092 219,039 -0.02(-0.35%)
Oct 20, 2017 6.185 6.190 6.109 6.113 217,604 -0.05(-0.76%)
Oct 19, 2017 6.143 6.185 6.143 6.160 97,091 +0.02(+0.28%)
Oct 18, 2017 6.215 6.248 6.143 6.143 119,082 -0.05(-0.83%)
Oct 17, 2017 6.122 6.237 6.122 6.194 103,564 +0.06(+0.90%)
Oct 16, 2017 6.177 6.215 6.139 6.139 161,512 -0.03(-0.48%)
Oct 13, 2017 6.160 6.194 6.139 6.168 80,140 +0.02(+0.28%)
Oct 12, 2017 6.185 6.190 6.147 6.151 109,419 -0.04(-0.62%)
Oct 11, 2017 6.139 6.207 6.135 6.190 113,020 +0.05(+0.83%)
Oct 10, 2017 6.168 6.207 6.122 6.139 192,824 -0.02(-0.28%)
Oct 09, 2017 6.181 6.194 6.151 6.156 76,385 +0.01(+0.14%)
Oct 06, 2017 6.207 6.211 6.131 6.147 111,058 -0.07(-1.17%)
Oct 05, 2017 6.207 6.249 6.207 6.220 104,501 +0.03(+0.41%)
Oct 04, 2017 6.168 6.215 6.168 6.194 93,770 +0.03(+0.42%)
Oct 03, 2017 6.220 6.241 6.151 6.168 217,541 -0.06(-0.89%)
Oct 02, 2017 6.194 6.249 6.164 6.224 211,387 +0.03(+0.48%)
Sep 29, 2017 6.168 6.241 6.168 6.194 136,978 +0.03(+0.48%)
Sep 28, 2017 6.113 6.181 6.058 6.164 294,311 +0.04(+0.63%)
Sep 27, 2017 6.130 6.174 6.043 6.126 263,085 +0.00(+0.00%)
Sep 26, 2017 6.134 6.205 6.086 6.126 346,605 +0.02(+0.34%)
Sep 25, 2017 6.142 6.155 6.064 6.105 430,684 +0.00(+0.00%)
Sep 22, 2017 6.105 6.142 6.088 6.105 321,722 +0.02(+0.27%)
Sep 21, 2017 6.113 6.142 6.080 6.088 100,090 +0.00(+0.00%)
Sep 20, 2017 6.088 6.130 6.076 6.088 171,107 -0.00(-0.07%)
Sep 19, 2017 6.084 6.122 6.068 6.093 175,791 +0.04(+0.62%)
Sep 18, 2017 5.993 6.093 5.993 6.055 222,950 +0.07(+1.11%)
Sep 15, 2017 6.022 6.055 5.972 5.989 480,655 -0.02(-0.35%)
Sep 14, 2017 5.997 6.039 5.989 6.010 217,854 +0.01(+0.21%)
Sep 13, 2017 6.034 6.039 5.997 5.997 240,127 +0.00(+0.07%)
Sep 12, 2017 5.976 6.039 5.976 5.993 117,168 +0.00(+0.00%)
Sep 11, 2017 6.022 6.051 5.972 5.993 231,465 -0.01(-0.14%)
Sep 08, 2017 6.018 6.022 5.968 6.001 261,417 -0.02(-0.41%)
Sep 07, 2017 6.047 6.055 6.018 6.026 132,514 -0.01(-0.21%)
Sep 06, 2017 6.026 6.076 6.022 6.039 136,452 +0.00(+0.00%)
Sep 05, 2017 6.093 6.109 6.022 6.039 171,616 -0.07(-1.09%)
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.