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 )

7.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2015 4.953 4.995 4.926 4.926 69,268 -0.03(-0.56%)
Jun 29, 2015 5.005 5.053 4.909 4.953 352,864 -0.09(-1.78%)
Jun 26, 2015 5.105 5.152 5.002 5.043 296,369 -0.25(-4.76%)
Jun 25, 2015 5.329 5.336 5.291 5.295 188,798 -0.03(-0.65%)
Jun 24, 2015 5.357 5.357 5.315 5.329 112,409 -0.00(-0.06%)
Jun 23, 2015 5.302 5.357 5.295 5.333 106,109 +0.02(+0.39%)
Jun 22, 2015 5.409 5.419 5.295 5.312 134,779 -0.10(-1.79%)
Jun 19, 2015 5.315 5.412 5.315 5.409 169,406 +0.06(+1.16%)
Jun 18, 2015 5.333 5.357 5.291 5.346 97,085 +0.07(+1.24%)
Jun 17, 2015 5.271 5.291 5.229 5.281 221,662 +0.05(+0.99%)
Jun 16, 2015 5.236 5.257 5.215 5.229 48,359 -0.00(-0.07%)
Jun 15, 2015 5.240 5.240 5.191 5.233 56,312 +0.00(+0.00%)
Jun 12, 2015 5.195 5.243 5.184 5.233 72,326 +0.00(+0.07%)
Jun 11, 2015 5.174 5.236 5.174 5.229 149,408 +0.07(+1.34%)
Jun 10, 2015 5.174 5.212 5.122 5.160 104,651 -0.00(-0.07%)
Jun 09, 2015 5.243 5.271 5.160 5.164 224,944 -0.10(-1.90%)
Jun 08, 2015 5.274 5.309 5.240 5.264 168,852 +0.00(+0.00%)
Jun 05, 2015 5.326 5.326 5.226 5.264 169,110 -0.08(-1.48%)
Jun 04, 2015 5.346 5.357 5.326 5.343 71,738 +0.01(+0.13%)
Jun 03, 2015 5.422 5.422 5.315 5.336 212,217 -0.08(-1.53%)
Jun 02, 2015 5.433 5.464 5.419 5.419 127,827 -0.03(-0.51%)
Jun 01, 2015 5.478 5.478 5.447 5.447 96,386 +0.00(+0.00%)
May 29, 2015 5.484 5.484 5.443 5.447 108,922 -0.02(-0.38%)
May 28, 2015 5.474 5.502 5.457 5.467 131,337 +0.00(+0.00%)
May 27, 2015 5.505 5.509 5.467 5.467 145,250 -0.02(-0.31%)
May 26, 2015 5.505 5.529 5.484 5.484 101,213 -0.02(-0.38%)
May 22, 2015 5.564 5.505 5.505 5.505 140,316 -0.09(-1.54%)
May 21, 2015 5.557 5.612 5.540 5.591 109,815 +0.03(+0.56%)
May 20, 2015 5.550 5.602 5.550 5.560 52,467 +0.00(+0.00%)
May 19, 2015 5.612 5.627 5.543 5.560 42,909 -0.03(-0.49%)
May 18, 2015 5.588 5.595 5.540 5.588 51,027 -0.01(-0.18%)
May 15, 2015 5.598 5.605 5.564 5.598 39,445 +0.04(+0.68%)
May 14, 2015 5.547 5.584 5.516 5.560 75,454 +0.05(+0.88%)
May 13, 2015 5.564 5.567 5.509 5.512 56,271 -0.01(-0.13%)
May 12, 2015 5.471 5.540 5.467 5.519 94,238 +0.03(+0.57%)
May 11, 2015 5.536 5.540 5.488 5.488 82,322 -0.04(-0.81%)
May 08, 2015 5.509 5.588 5.509 5.533 133,480 +0.06(+1.01%)
May 07, 2015 5.543 5.567 5.478 5.478 239,114 -0.10(-1.85%)
May 06, 2015 5.578 5.584 5.543 5.581 176,245 -0.04(-0.74%)
May 05, 2015 5.705 5.705 5.578 5.622 172,919 -0.07(-1.27%)
May 04, 2015 5.685 5.712 5.660 5.695 70,967 +0.03(+0.61%)
May 01, 2015 5.671 5.685 5.636 5.660 76,568 +0.01(+0.18%)
Apr 30, 2015 5.660 5.667 5.622 5.650 150,092 -0.02(-0.36%)
Apr 29, 2015 5.657 5.681 5.647 5.671 130,117 -0.02(-0.30%)
Apr 28, 2015 5.712 5.716 5.664 5.688 97,160 -0.02(-0.30%)
Apr 27, 2015 5.705 5.727 5.698 5.705 124,623 -0.02(-0.42%)
Apr 24, 2015 5.705 5.733 5.702 5.729 70,769 +0.03(+0.54%)
Apr 23, 2015 5.736 5.736 5.660 5.698 150,286 -0.01(-0.12%)
Apr 22, 2015 5.716 5.729 5.695 5.705 107,632 -0.01(-0.18%)
Apr 21, 2015 5.709 5.722 5.705 5.716 59,820 -0.01(-0.24%)
Apr 20, 2015 5.712 5.729 5.702 5.729 70,630 +0.01(+0.18%)
Apr 17, 2015 5.702 5.726 5.702 5.719 76,498 -0.01(-0.12%)
Apr 16, 2015 5.710 5.736 5.702 5.726 108,150 +0.01(+0.18%)
Apr 15, 2015 5.719 5.719 5.678 5.716 95,296 +0.01(+0.24%)
Apr 14, 2015 5.681 5.722 5.681 5.702 85,137 +0.01(+0.12%)
Apr 13, 2015 5.716 5.719 5.691 5.695 60,394 +0.00(+0.06%)
Apr 10, 2015 5.726 5.747 5.691 5.691 98,949 -0.00(-0.06%)
Apr 09, 2015 5.716 5.720 5.695 5.695 35,409 -0.02(-0.36%)
Apr 08, 2015 5.736 5.736 5.705 5.716 51,409 -0.01(-0.12%)
Apr 07, 2015 5.736 5.771 5.695 5.722 48,644 +0.00(+0.00%)
Apr 06, 2015 5.674 5.743 5.674 5.722 111,589 +0.06(+1.10%)
Apr 02, 2015 5.664 5.660 5.660 5.660 47,255 -0.02(-0.36%)
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.