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 )

7.010 +0.090 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2018 5.326 5.326 5.222 5.253 244,204 -0.07(-1.37%)
May 30, 2018 5.294 5.326 5.253 5.326 351,843 +0.07(+1.30%)
May 29, 2018 5.231 5.306 5.231 5.258 229,996 +0.01(+0.17%)
May 25, 2018 5.249 5.249 5.249 0 +0.06(+1.14%)
May 24, 2018 5.199 5.213 5.135 5.190 268,750 -0.01(-0.17%)
May 23, 2018 5.158 5.235 5.149 5.199 278,564 +0.05(+1.06%)
May 22, 2018 5.144 5.158 5.108 5.144 218,519 +0.01(+0.27%)
May 21, 2018 5.099 5.144 5.076 5.131 232,219 +0.07(+1.35%)
May 18, 2018 5.081 5.099 5.044 5.063 184,005 +0.00(+0.00%)
May 17, 2018 5.063 5.094 5.017 5.063 253,561 -0.02(-0.45%)
May 16, 2018 5.108 5.113 5.072 5.085 362,687 -0.01(-0.27%)
May 15, 2018 5.090 5.122 5.085 5.099 226,284 -0.02(-0.36%)
May 14, 2018 5.113 5.131 5.085 5.117 315,589 +0.03(+0.54%)
May 11, 2018 4.958 5.104 4.958 5.090 838,783 +0.15(+3.04%)
May 10, 2018 4.931 4.999 4.908 4.940 433,029 +0.02(+0.46%)
May 09, 2018 4.999 5.004 4.885 4.917 377,569 -0.05(-1.01%)
May 08, 2018 5.076 5.090 4.959 4.967 343,356 -0.13(-2.50%)
May 07, 2018 5.085 5.122 5.072 5.094 269,961 -0.05(-1.06%)
May 04, 2018 4.999 5.211 4.999 5.149 439,331 +0.03(+0.53%)
May 03, 2018 5.149 5.149 5.056 5.122 194,890 -0.01(-0.27%)
May 02, 2018 5.163 5.167 5.113 5.135 158,508 -0.02(-0.35%)
May 01, 2018 5.163 5.167 5.072 5.154 157,945 -0.01(-0.26%)
Apr 30, 2018 5.208 5.217 5.158 5.167 121,338 -0.03(-0.52%)
Apr 27, 2018 5.172 5.213 5.135 5.194 144,784 +0.01(+0.26%)
Apr 26, 2018 5.117 5.181 5.076 5.181 183,342 +0.08(+1.60%)
Apr 25, 2018 5.076 5.108 5.026 5.099 166,216 +0.02(+0.36%)
Apr 24, 2018 5.058 5.104 5.022 5.081 230,815 +0.04(+0.81%)
Apr 23, 2018 4.985 5.054 4.963 5.040 161,688 +0.09(+1.74%)
Apr 20, 2018 4.954 4.999 4.949 4.954 170,006 +0.00(+0.00%)
Apr 19, 2018 4.976 4.999 4.935 4.954 152,712 -0.03(-0.55%)
Apr 18, 2018 4.981 4.999 4.981 4.981 170,998 +0.01(+0.27%)
Apr 17, 2018 4.935 4.985 4.917 4.967 140,685 +0.04(+0.83%)
Apr 16, 2018 4.931 4.949 4.890 4.926 102,043 +0.02(+0.37%)
Apr 13, 2018 4.958 4.961 4.876 4.908 153,438 -0.05(-1.01%)
Apr 12, 2018 5.004 5.008 4.940 4.958 165,220 -0.03(-0.55%)
Apr 11, 2018 4.954 5.026 4.954 4.985 219,907 +0.01(+0.18%)
Apr 10, 2018 5.026 5.026 4.960 4.976 393,166 -0.01(-0.27%)
Apr 09, 2018 5.044 5.044 4.983 4.990 259,414 -0.02(-0.45%)
Apr 06, 2018 5.022 5.056 4.990 5.013 150,562 -0.03(-0.54%)
Apr 05, 2018 5.044 5.054 5.007 5.040 154,576 +0.00(+0.09%)
Apr 04, 2018 5.008 5.054 4.999 5.035 150,857 -0.01(-0.18%)
Apr 03, 2018 4.931 5.122 4.931 5.044 507,881 +0.13(+2.59%)
Apr 02, 2018 5.013 5.013 4.849 4.917 359,549 -0.06(-1.28%)
Mar 29, 2018 4.981 4.981 4.981 0 +0.03(+0.64%)
Mar 28, 2018 4.944 4.999 4.926 4.949 426,328 +0.00(+0.09%)
Mar 27, 2018 4.988 5.002 4.931 4.944 470,057 -0.04(-0.88%)
Mar 26, 2018 4.949 5.010 4.936 4.988 399,813 +0.07(+1.34%)
Mar 23, 2018 4.975 5.050 4.918 4.922 283,947 -0.05(-1.06%)
Mar 22, 2018 4.984 5.050 4.971 4.975 239,627 -0.03(-0.53%)
Mar 21, 2018 4.966 5.050 4.966 5.002 288,670 +0.04(+0.71%)
Mar 20, 2018 5.037 5.037 4.966 4.966 288,527 -0.04(-0.88%)
Mar 19, 2018 5.015 5.032 4.962 5.010 377,510 -0.01(-0.26%)
Mar 16, 2018 5.019 5.072 5.004 5.024 285,574 +0.02(+0.44%)
Mar 15, 2018 5.063 5.063 5.002 5.002 231,706 -0.07(-1.39%)
Mar 14, 2018 5.072 5.120 5.068 5.072 266,175 +0.03(+0.61%)
Mar 13, 2018 5.054 5.076 5.032 5.041 188,795 +0.01(+0.17%)
Mar 12, 2018 4.922 5.050 4.908 5.032 292,149 +0.11(+2.23%)
Mar 09, 2018 4.892 4.962 4.839 4.922 447,964 +0.07(+1.54%)
Mar 08, 2018 4.799 4.874 4.769 4.848 174,263 +0.06(+1.19%)
Mar 07, 2018 4.817 4.791 162,081 +0.01(+0.28%)
Mar 06, 2018 4.734 4.799 4.676 4.777 284,698 +0.04(+0.74%)
Mar 05, 2018 4.681 4.804 4.681 4.742 169,591 +0.05(+1.12%)
Mar 02, 2018 4.672 4.720 4.654 4.690 159,642 +0.00(+0.00%)
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.