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 )

7.060 +0.050 (+0.71%)
Streaming Delayed Price Updated: 11:56 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 (%)
Mar 28, 2024 6.486 6.608 6.476 6.523 233,707 +0.04(+0.58%)
Mar 27, 2024 6.344 6.495 6.344 6.486 308,696 +0.18(+2.84%)
Mar 26, 2024 6.549 6.549 6.306 6.306 382,021 -0.21(-3.29%)
Mar 25, 2024 6.325 6.539 6.325 6.521 462,609 +0.20(+3.10%)
Mar 22, 2024 6.325 6.348 6.278 6.325 206,988 +0.02(+0.30%)
Mar 21, 2024 6.343 6.399 6.260 6.306 245,661 -0.05(-0.73%)
Mar 20, 2024 6.185 6.390 6.157 6.353 388,939 +0.16(+2.56%)
Mar 19, 2024 6.064 6.194 6.036 6.194 259,803 +0.10(+1.68%)
Mar 18, 2024 5.989 6.110 5.952 6.092 347,411 +0.13(+2.19%)
Mar 15, 2024 5.886 6.008 5.858 5.961 289,948 +0.07(+1.27%)
Mar 14, 2024 5.961 5.961 5.830 5.886 370,481 -0.04(-0.63%)
Mar 13, 2024 5.905 5.989 5.882 5.924 241,023 +0.02(+0.32%)
Mar 12, 2024 5.830 5.905 5.802 5.905 188,608 +0.07(+1.12%)
Mar 11, 2024 5.774 5.886 5.774 5.840 289,521 +0.07(+1.13%)
Mar 08, 2024 5.830 5.942 5.774 5.774 420,671 -0.04(-0.64%)
Mar 07, 2024 5.690 5.812 5.690 5.812 514,583 +0.17(+2.98%)
Mar 06, 2024 5.607 5.672 5.597 5.644 193,672 +0.06(+1.00%)
Mar 05, 2024 5.551 5.616 5.551 5.588 111,984 +0.04(+0.67%)
Mar 04, 2024 5.625 5.625 5.532 5.551 170,941 -0.04(-0.67%)
Mar 01, 2024 5.588 5.607 5.513 5.588 192,162 +0.04(+0.67%)
Feb 29, 2024 5.513 5.597 5.488 5.551 180,412 +0.06(+1.02%)
Feb 28, 2024 5.532 5.551 5.485 5.495 244,126 -0.03(-0.51%)
Feb 27, 2024 5.587 5.596 5.486 5.523 295,681 -0.04(-0.66%)
Feb 26, 2024 5.587 5.633 5.535 5.559 260,112 -0.04(-0.66%)
Feb 23, 2024 5.532 5.619 5.505 5.596 194,177 +0.06(+1.00%)
Feb 22, 2024 5.504 5.560 5.467 5.541 200,572 +0.04(+0.67%)
Feb 21, 2024 5.495 5.523 5.458 5.504 119,082 +0.00(+0.00%)
Feb 20, 2024 5.486 5.504 5.403 5.504 252,563 +0.06(+1.01%)
Feb 16, 2024 5.412 5.486 5.348 5.449 140,902 +0.03(+0.51%)
Feb 15, 2024 5.311 5.431 5.304 5.421 171,127 +0.16(+2.97%)
Feb 14, 2024 5.210 5.265 5.131 5.265 171,915 +0.08(+1.60%)
Feb 13, 2024 5.283 5.283 5.164 5.182 345,287 -0.18(-3.43%)
Feb 12, 2024 5.256 5.371 5.246 5.366 302,616 +0.13(+2.46%)
Feb 09, 2024 5.265 5.302 5.187 5.237 483,399 -0.02(-0.35%)
Feb 08, 2024 5.154 5.256 5.118 5.256 256,026 +0.15(+2.88%)
Feb 07, 2024 5.366 5.394 5.099 5.108 590,146 -0.28(-5.13%)
Feb 06, 2024 5.458 5.486 5.366 5.385 407,625 -0.07(-1.35%)
Feb 05, 2024 5.596 5.599 5.394 5.458 487,322 -0.16(-2.79%)
Feb 02, 2024 5.559 5.648 5.541 5.615 194,478 +0.01(+0.16%)
Feb 01, 2024 5.559 5.624 5.449 5.605 283,221 +0.09(+1.67%)
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%)
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.