Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ellington Credit Company (NY: EARN )

6.960 -0.080 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.207	6.207	6.083	6.164	427,099	-0.04(-0.62%)
May 30, 2017	6.228	6.241	6.147	6.203	498,982	-0.03(-0.41%)
May 26, 2017	6.237	6.241	6.173	6.228	300,794	+0.02(+0.28%)
May 25, 2017	6.228	6.237	6.173	6.211	390,000	+0.00(+0.00%)
May 24, 2017	6.211	6.237	6.190	6.211	701,647	+0.00(+0.00%)
May 23, 2017	6.203	6.211	6.156	6.211	312,169	+0.03(+0.49%)
May 22, 2017	6.181	6.211	6.138	6.181	358,646	+0.06(+0.91%)
May 19, 2017	6.126	6.194	6.057	6.126	864,716	+0.00(+0.07%)
May 18, 2017	6.168	6.211	6.121	6.121	379,019	-0.05(-0.83%)
May 17, 2017	6.074	6.181	6.070	6.173	764,052	+0.11(+1.77%)
May 16, 2017	6.126	6.190	5.976	6.066	1,066,104	-0.10(-1.60%)
May 15, 2017	6.211	6.211	6.126	6.164	475,275	+0.00(+0.07%)
May 12, 2017	6.177	6.211	6.138	6.160	632,930	-0.02(-0.28%)
May 11, 2017	6.190	6.211	6.134	6.177	929,009	-0.03(-0.55%)
May 10, 2017	6.117	6.224	6.083	6.211	4,061,463	-0.35(-5.35%)
May 09, 2017	6.721	6.721	6.532	6.563	115,450	-0.12(-1.86%)
May 08, 2017	6.593	6.704	6.567	6.687	196,121	+0.12(+1.83%)
May 05, 2017	6.404	6.567	6.366	6.567	150,574	+0.14(+2.20%)
May 04, 2017	6.528	6.541	6.391	6.425	155,539	-0.10(-1.57%)
May 03, 2017	6.297	6.541	6.297	6.528	176,921	+0.04(+0.66%)
May 02, 2017	6.537	6.537	6.437	6.485	98,093	-0.02(-0.26%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ellington Credit Company (NY: EARN )

Historical Prices