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 )

6.985 -0.075 (-1.06%)

Streaming Delayed Price Updated: 11:57 AM EDT, Jun 3, 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, 2018	5.644	5.644	5.534	5.567	230,434	-0.08(-1.37%)
May 30, 2018	5.611	5.644	5.567	5.644	332,004	+0.07(+1.30%)
May 29, 2018	5.543	5.623	5.543	5.572	217,027	+0.01(+0.17%)
May 25, 2018		5.563	5.563	5.563	0	+0.06(+1.14%)
May 24, 2018	5.510	5.524	5.442	5.500	253,596	-0.01(-0.17%)
May 23, 2018	5.466	5.548	5.457	5.510	262,857	+0.06(+1.06%)
May 22, 2018	5.452	5.466	5.413	5.452	206,197	+0.01(+0.27%)
May 21, 2018	5.404	5.452	5.380	5.437	219,124	+0.07(+1.35%)
May 18, 2018	5.384	5.404	5.346	5.365	173,629	+0.00(+0.00%)
May 17, 2018	5.365	5.399	5.317	5.365	239,263	-0.02(-0.45%)
May 16, 2018	5.413	5.418	5.375	5.389	342,236	-0.01(-0.27%)
May 15, 2018	5.394	5.428	5.389	5.404	213,524	-0.02(-0.36%)
May 14, 2018	5.418	5.437	5.389	5.423	297,794	+0.03(+0.54%)
May 11, 2018	5.254	5.408	5.254	5.394	791,487	+0.16(+3.04%)
May 10, 2018	5.225	5.297	5.201	5.235	408,611	+0.02(+0.46%)
May 09, 2018	5.298	5.303	5.177	5.211	356,279	-0.05(-1.01%)
May 08, 2018	5.380	5.394	5.255	5.264	323,995	-0.13(-2.50%)
May 07, 2018	5.389	5.428	5.375	5.399	254,738	-0.06(-1.06%)
May 04, 2018	5.298	5.522	5.298	5.457	414,558	+0.03(+0.53%)
May 03, 2018	5.457	5.457	5.358	5.428	183,901	-0.01(-0.27%)
May 02, 2018	5.471	5.476	5.418	5.442	149,570	-0.02(-0.35%)

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