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 )

6.960 +0.040 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Apr 30, 2019 6.450 6.461 6.357 6.461 158,220 +0.06(+0.94%)
Apr 29, 2019 6.494 6.494 6.398 6.401 98,634 -0.13(-1.93%)
Apr 26, 2019 6.461 6.527 6.445 6.527 70,982 +0.09(+1.44%)
Apr 25, 2019 6.554 6.554 6.412 6.434 87,375 -0.09(-1.34%)
Apr 24, 2019 6.450 6.554 6.450 6.521 67,557 +0.05(+0.76%)
Apr 23, 2019 6.488 6.538 6.461 6.472 189,328 -0.04(-0.59%)
Apr 22, 2019 6.483 6.516 6.450 6.510 49,945 +0.03(+0.42%)
Apr 18, 2019 6.439 6.488 6.412 6.483 59,822 +0.04(+0.59%)
Apr 17, 2019 6.412 6.466 6.363 6.445 77,829 +0.03(+0.43%)
Apr 16, 2019 6.450 6.450 6.406 6.417 87,196 -0.05(-0.76%)
Apr 15, 2019 6.477 6.477 6.439 6.466 39,570 +0.01(+0.17%)
Apr 12, 2019 6.538 6.538 6.428 6.456 71,165 -0.07(-1.01%)
Apr 11, 2019 6.554 6.554 6.499 6.521 60,329 -0.02(-0.33%)
Apr 10, 2019 6.477 6.559 6.456 6.543 109,248 +0.07(+1.10%)
Apr 09, 2019 6.472 6.488 6.456 6.472 100,103 +0.00(+0.00%)
Apr 08, 2019 6.450 6.477 6.417 6.472 66,048 +0.03(+0.42%)
Apr 05, 2019 6.406 6.450 6.390 6.445 93,118 +0.04(+0.68%)
Apr 04, 2019 6.461 6.461 6.384 6.401 111,575 -0.06(-0.93%)
Apr 03, 2019 6.456 6.499 6.439 6.461 82,006 +0.01(+0.08%)
Apr 02, 2019 6.494 6.521 6.423 6.456 144,338 -0.07(-1.01%)
Apr 01, 2019 6.538 6.562 6.494 6.521 125,241 +0.02(+0.25%)
Mar 29, 2019 6.472 6.538 6.428 6.505 126,413 +0.03(+0.51%)
Mar 28, 2019 6.445 6.532 6.417 6.472 385,352 +0.05(+0.85%)
Mar 27, 2019 6.401 6.433 6.327 6.417 181,931 +0.02(+0.25%)
Mar 26, 2019 6.359 6.401 6.348 6.401 159,314 +0.03(+0.42%)
Mar 25, 2019 6.375 6.380 6.306 6.375 102,064 +0.02(+0.33%)
Mar 22, 2019 6.385 6.385 6.327 6.354 116,521 +0.01(+0.08%)
Mar 21, 2019 6.306 6.385 6.306 6.348 136,814 +0.02(+0.34%)
Mar 20, 2019 6.359 6.375 6.316 6.327 131,752 -0.04(-0.67%)
Mar 19, 2019 6.449 6.449 6.348 6.369 127,895 -0.04(-0.66%)
Mar 18, 2019 6.364 6.449 6.342 6.412 218,234 +0.05(+0.75%)
Mar 15, 2019 6.364 6.369 6.295 6.364 203,112 +0.04(+0.59%)
Mar 14, 2019 6.221 6.348 6.221 6.327 170,754 -0.03(-0.42%)
Mar 13, 2019 6.295 6.369 6.279 6.354 126,202 +0.07(+1.10%)
Mar 12, 2019 6.295 6.295 6.263 6.284 90,263 +0.01(+0.08%)
Mar 11, 2019 6.274 6.300 6.226 6.279 75,153 +0.01(+0.08%)
Mar 08, 2019 6.215 6.279 6.210 6.274 83,955 +0.06(+0.94%)
Mar 07, 2019 6.189 6.237 6.189 6.215 83,417 +0.01(+0.09%)
Mar 06, 2019 6.274 6.274 6.199 6.210 82,084 -0.08(-1.27%)
Mar 05, 2019 6.274 6.295 6.242 6.290 116,002 +0.03(+0.51%)
Mar 04, 2019 6.290 6.290 6.247 6.258 127,292 +0.01(+0.17%)
Mar 01, 2019 6.263 6.274 6.194 6.247 89,038 +0.00(+0.00%)
Feb 28, 2019 6.226 6.311 6.221 6.247 135,033 +0.00(+0.00%)
Feb 27, 2019 6.258 6.258 6.184 6.247 89,098 -0.01(-0.17%)
Feb 26, 2019 6.168 6.284 6.168 6.258 121,382 +0.07(+1.12%)
Feb 25, 2019 6.162 6.210 6.162 6.189 114,413 +0.01(+0.17%)
Feb 22, 2019 6.178 6.178 6.114 6.178 145,887 +0.05(+0.78%)
Feb 21, 2019 6.061 6.152 6.024 6.130 188,900 +0.10(+1.58%)
Feb 20, 2019 6.008 6.056 5.992 6.035 98,537 +0.01(+0.18%)
Feb 19, 2019 5.982 6.029 5.934 6.024 241,241 +0.05(+0.89%)
Feb 15, 2019 5.998 6.029 5.950 5.971 89,226 -0.01(-0.09%)
Feb 14, 2019 5.976 6.019 5.923 5.976 238,235 +0.01(+0.18%)
Feb 13, 2019 6.024 6.035 5.859 5.966 148,200 -0.04(-0.71%)
Feb 12, 2019 5.955 6.051 5.711 6.008 288,497 -0.18(-2.84%)
Feb 11, 2019 6.210 6.210 6.157 6.184 59,476 -0.02(-0.26%)
Feb 08, 2019 6.184 6.210 6.128 6.199 55,531 +0.02(+0.26%)
Feb 07, 2019 6.242 6.242 6.146 6.184 121,862 -0.06(-0.94%)
Feb 06, 2019 6.258 6.258 6.194 6.242 63,614 -0.02(-0.34%)
Feb 05, 2019 6.274 6.274 6.210 6.263 127,366 +0.01(+0.08%)
Feb 04, 2019 6.263 6.263 6.199 6.258 84,272 -0.01(-0.08%)
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.