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 )

7.040 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2016 5.296 5.319 5.260 5.311 64,064 +0.04(+0.74%)
Aug 30, 2016 5.237 5.296 5.237 5.272 56,108 +0.03(+0.52%)
Aug 29, 2016 5.284 5.331 5.237 5.245 40,172 -0.02(-0.45%)
Aug 26, 2016 5.331 5.358 5.245 5.268 61,346 -0.07(-1.40%)
Aug 25, 2016 5.339 5.382 5.327 5.343 30,839 +0.00(+0.00%)
Aug 24, 2016 5.335 5.374 5.315 5.343 47,613 -0.02(-0.37%)
Aug 23, 2016 5.280 5.370 5.280 5.362 160,842 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.288 45,793 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.288 65,436 -0.00(-0.07%)
Aug 18, 2016 5.319 5.386 5.292 5.292 118,938 -0.05(-1.03%)
Aug 17, 2016 5.374 5.382 5.303 5.347 90,184 -0.03(-0.58%)
Aug 16, 2016 5.433 5.433 5.362 5.378 74,779 -0.05(-0.94%)
Aug 15, 2016 5.484 5.484 5.417 5.429 81,122 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.445 46,591 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.394 5.433 93,356 -0.01(-0.22%)
Aug 10, 2016 5.484 5.492 5.429 5.445 72,928 -0.01(-0.14%)
Aug 09, 2016 5.410 5.488 5.410 5.452 88,874 +0.03(+0.51%)
Aug 08, 2016 5.488 5.499 5.421 5.425 75,669 -0.04(-0.65%)
Aug 05, 2016 5.421 5.492 5.417 5.460 58,764 +0.03(+0.58%)
Aug 04, 2016 5.492 5.523 5.362 5.429 117,952 -0.06(-1.14%)
Aug 03, 2016 5.527 5.539 5.413 5.492 107,326 -0.11(-2.03%)
Aug 02, 2016 5.641 5.649 5.582 5.605 124,238 -0.05(-0.97%)
Aug 01, 2016 5.543 5.660 5.539 5.660 194,136 +0.11(+2.05%)
Jul 29, 2016 5.515 5.601 5.515 5.547 54,912 +0.02(+0.28%)
Jul 28, 2016 5.492 5.547 5.464 5.531 95,242 +0.05(+1.00%)
Jul 27, 2016 5.456 5.527 5.449 5.476 53,987 +0.01(+0.14%)
Jul 26, 2016 5.476 5.492 5.456 5.468 56,730 +0.00(+0.07%)
Jul 25, 2016 5.456 5.484 5.445 5.464 32,978 +0.02(+0.29%)
Jul 22, 2016 5.413 5.480 5.413 5.449 110,304 +0.02(+0.36%)
Jul 21, 2016 5.386 5.468 5.386 5.429 69,604 +0.04(+0.65%)
Jul 20, 2016 5.366 5.421 5.343 5.394 72,658 +0.04(+0.73%)
Jul 19, 2016 5.268 5.362 5.268 5.354 94,715 +0.07(+1.34%)
Jul 18, 2016 5.221 5.288 5.197 5.284 57,533 +0.09(+1.74%)
Jul 15, 2016 5.197 5.221 5.182 5.194 78,215 -0.00(-0.08%)
Jul 14, 2016 5.174 5.197 5.154 5.197 139,968 +0.04(+0.68%)
Jul 13, 2016 5.131 5.190 5.119 5.162 64,668 +0.03(+0.61%)
Jul 12, 2016 5.123 5.131 5.107 5.131 108,364 +0.01(+0.15%)
Jul 11, 2016 5.044 5.127 5.041 5.123 107,474 +0.03(+0.62%)
Jul 08, 2016 5.095 5.111 5.045 5.092 130,451 +0.02(+0.31%)
Jul 07, 2016 5.099 5.135 5.064 5.076 57,183 -0.04(-0.77%)
Jul 06, 2016 5.123 5.131 5.092 5.115 112,881 -0.01(-0.15%)
Jul 05, 2016 5.174 5.186 5.103 5.123 96,825 -0.07(-1.29%)
Jul 01, 2016 5.158 5.190 5.190 5.190 95,089 +0.07(+1.30%)
Jun 30, 2016 5.084 5.135 5.052 5.123 141,515 +0.04(+0.77%)
Jun 29, 2016 5.139 5.146 5.064 5.084 64,429 -0.05(-1.07%)
Jun 28, 2016 5.033 5.143 4.971 5.139 159,437 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.931 156,125 -0.10(-1.89%)
Jun 24, 2016 5.030 5.056 4.954 5.026 117,197 +0.01(+0.15%)
Jun 23, 2016 4.984 5.049 4.971 5.018 134,179 +0.05(+0.92%)
Jun 22, 2016 4.980 4.988 4.965 4.973 85,999 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.954 4.965 148,191 -0.03(-0.53%)
Jun 20, 2016 4.988 5.033 4.984 4.992 66,723 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,099 +0.04(+0.77%)
Jun 16, 2016 4.904 4.954 4.889 4.942 49,631 +0.03(+0.54%)
Jun 15, 2016 4.912 4.942 4.864 4.916 59,784 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.935 33,838 -0.00(-0.08%)
Jun 13, 2016 4.961 4.992 4.935 4.938 44,967 -0.03(-0.61%)
Jun 10, 2016 4.931 4.969 4.931 4.969 61,257 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.931 97,142 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.931 88,938 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,985 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.927 4.927 65,866 -0.01(-0.15%)
Jun 03, 2016 4.950 4.999 4.923 4.935 48,989 +0.01(+0.15%)
Jun 02, 2016 4.954 4.965 4.920 4.927 86,028 -0.00(-0.08%)
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.