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 )

7.065 +0.055 (+0.78%)
Streaming Delayed Price Updated: 11:58 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 (%)
May 29, 2020 5.573 5.678 5.503 5.526 236,835 -0.11(-1.97%)
May 28, 2020 5.742 5.742 5.602 5.637 357,511 -0.04(-0.72%)
May 27, 2020 5.689 5.713 5.584 5.678 188,630 +0.05(+0.83%)
May 26, 2020 5.754 5.754 5.596 5.631 188,527 +0.08(+1.47%)
May 22, 2020 5.520 5.584 5.427 5.549 155,433 +0.01(+0.11%)
May 21, 2020 5.544 5.573 5.433 5.544 324,819 -0.03(-0.52%)
May 20, 2020 5.427 5.649 5.427 5.573 257,005 +0.18(+3.24%)
May 19, 2020 5.450 5.514 5.333 5.398 78,508 -0.02(-0.43%)
May 18, 2020 5.619 5.619 5.301 5.421 147,314 +0.11(+2.09%)
May 15, 2020 5.304 5.409 5.205 5.310 98,881 +0.02(+0.44%)
May 14, 2020 5.036 5.287 4.954 5.287 169,750 +0.13(+2.60%)
May 13, 2020 5.164 5.263 4.896 5.153 297,110 +0.08(+1.49%)
May 12, 2020 5.322 5.398 5.059 5.077 112,789 -0.09(-1.81%)
May 11, 2020 5.339 5.339 5.053 5.170 132,519 -0.13(-2.42%)
May 08, 2020 5.263 5.298 5.181 5.298 141,381 +0.12(+2.25%)
May 07, 2020 5.199 5.269 5.129 5.182 151,108 +0.00(+0.00%)
May 06, 2020 5.328 5.333 5.042 5.182 195,522 -0.08(-1.44%)
May 05, 2020 5.164 5.392 5.164 5.258 120,261 +0.11(+2.04%)
May 04, 2020 5.147 5.176 4.972 5.153 75,070 +0.01(+0.11%)
May 01, 2020 5.030 5.322 5.030 5.147 107,621 -0.06(-1.12%)
Apr 30, 2020 5.281 5.357 5.077 5.205 117,505 -0.13(-2.51%)
Apr 29, 2020 5.234 5.409 5.164 5.339 179,108 +0.38(+7.65%)
Apr 28, 2020 4.902 5.264 4.797 4.960 277,645 +0.16(+3.41%)
Apr 27, 2020 4.843 4.902 4.738 4.797 91,520 +0.06(+1.36%)
Apr 24, 2020 4.773 4.814 4.604 4.732 100,080 -0.03(-0.61%)
Apr 23, 2020 4.715 4.931 4.715 4.762 117,701 +0.09(+2.00%)
Apr 22, 2020 4.837 4.861 4.587 4.668 105,410 -0.08(-1.60%)
Apr 21, 2020 4.400 4.791 4.338 4.744 158,556 +0.30(+6.69%)
Apr 20, 2020 4.645 4.678 4.353 4.446 142,572 -0.36(-7.41%)
Apr 17, 2020 4.540 4.861 4.540 4.802 123,558 +0.35(+7.86%)
Apr 16, 2020 4.662 4.837 4.360 4.452 156,302 -0.19(-4.15%)
Apr 15, 2020 4.552 4.767 4.522 4.645 153,860 -0.16(-3.28%)
Apr 14, 2020 4.960 5.123 4.756 4.802 148,589 -0.08(-1.67%)
Apr 13, 2020 4.960 4.984 4.491 4.884 153,937 -0.14(-2.79%)
Apr 09, 2020 4.890 5.328 4.826 5.024 322,692 +0.25(+5.26%)
Apr 08, 2020 3.490 4.972 3.490 4.773 888,922 +1.60(+50.37%)
Apr 07, 2020 2.964 3.384 2.964 3.174 178,985 +0.32(+11.25%)
Apr 06, 2020 2.474 2.900 2.474 2.853 108,774 +0.50(+21.34%)
Apr 03, 2020 2.626 2.626 2.282 2.352 182,853 -0.30(-11.23%)
Apr 02, 2020 2.772 2.859 2.626 2.649 145,386 -0.15(-5.42%)
Apr 01, 2020 2.947 3.058 2.684 2.801 70,113 -0.29(-9.43%)
Mar 31, 2020 3.093 3.279 2.947 3.093 160,715 -0.10(-3.11%)
Mar 30, 2020 3.431 3.431 2.900 3.192 114,818 -0.24(-6.97%)
Mar 27, 2020 3.565 3.613 3.342 3.431 173,607 -0.14(-4.05%)
Mar 26, 2020 2.947 3.665 2.916 3.576 270,868 +0.85(+31.29%)
Mar 25, 2020 2.373 3.086 2.366 2.724 257,752 +0.51(+22.86%)
Mar 24, 2020 2.328 2.366 2.172 2.217 337,376 -0.01(-0.25%)
Mar 23, 2020 2.618 2.674 2.144 2.222 376,760 -0.50(-18.24%)
Mar 20, 2020 2.785 3.231 2.646 2.718 226,389 -0.09(-3.17%)
Mar 19, 2020 2.267 2.855 2.228 2.807 345,626 +0.54(+23.83%)
Mar 18, 2020 3.771 3.836 1.504 2.267 523,667 -1.62(-41.69%)
Mar 17, 2020 3.944 3.968 3.838 3.888 183,363 -0.05(-1.27%)
Mar 16, 2020 4.322 4.434 3.927 3.938 196,413 -0.62(-13.68%)
Mar 13, 2020 4.579 4.754 4.339 4.562 157,090 +0.17(+3.80%)
Mar 12, 2020 5.147 5.147 4.278 4.395 320,374 -1.01(-18.66%)
Mar 11, 2020 5.637 5.666 5.403 5.403 75,435 -0.32(-5.64%)
Mar 10, 2020 5.815 5.815 5.509 5.726 152,027 +0.08(+1.38%)
Mar 09, 2020 5.899 5.899 4.261 5.648 189,063 -0.42(-6.97%)
Mar 06, 2020 6.127 6.127 5.904 6.071 119,747 -0.09(-1.45%)
Mar 05, 2020 6.138 6.177 6.088 6.160 40,335 -0.05(-0.81%)
Mar 04, 2020 6.155 6.255 6.155 6.211 47,093 +0.11(+1.83%)
Mar 03, 2020 6.261 6.331 6.088 6.099 108,735 -0.13(-2.06%)
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.