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 UNCHANGED
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2021 7.519 7.625 7.519 7.585 136,009 +0.07(+0.88%)
Aug 30, 2021 7.526 7.566 7.467 7.519 172,448 -0.01(-0.17%)
Aug 27, 2021 7.513 7.579 7.460 7.533 122,404 +0.05(+0.70%)
Aug 26, 2021 7.526 7.539 7.480 7.480 117,093 -0.02(-0.26%)
Aug 25, 2021 7.454 7.526 7.434 7.500 128,864 +0.04(+0.53%)
Aug 24, 2021 7.381 7.513 7.372 7.460 236,628 +0.10(+1.34%)
Aug 23, 2021 7.315 7.371 7.315 7.361 111,605 +0.07(+0.99%)
Aug 20, 2021 7.229 7.341 7.227 7.289 147,071 +0.03(+0.36%)
Aug 19, 2021 7.276 7.315 7.203 7.262 300,302 -0.05(-0.72%)
Aug 18, 2021 7.421 7.480 7.302 7.315 330,606 -0.11(-1.51%)
Aug 17, 2021 7.473 7.473 7.341 7.427 189,269 -0.04(-0.53%)
Aug 16, 2021 7.526 7.533 7.383 7.467 124,579 -0.04(-0.53%)
Aug 13, 2021 7.493 7.533 7.467 7.506 129,586 +0.02(+0.26%)
Aug 12, 2021 7.447 7.500 7.401 7.486 118,609 +0.07(+0.89%)
Aug 11, 2021 7.309 7.473 7.269 7.421 260,728 +0.12(+1.62%)
Aug 10, 2021 7.262 7.335 7.256 7.302 451,205 +0.03(+0.36%)
Aug 09, 2021 7.374 7.374 7.243 7.276 357,547 -0.08(-1.08%)
Aug 06, 2021 7.355 7.361 7.269 7.355 158,599 +0.07(+1.00%)
Aug 05, 2021 7.262 7.361 7.262 7.282 119,753 +0.01(+0.18%)
Aug 04, 2021 7.269 7.302 7.216 7.269 237,751 -0.01(-0.18%)
Aug 03, 2021 7.355 7.394 7.157 7.282 350,548 -0.11(-1.52%)
Aug 02, 2021 7.341 7.480 7.335 7.394 125,317 +0.06(+0.81%)
Jul 30, 2021 7.394 7.450 7.295 7.335 119,123 -0.06(-0.80%)
Jul 29, 2021 7.381 7.480 7.358 7.394 175,380 +0.04(+0.54%)
Jul 28, 2021 7.348 7.414 7.262 7.355 152,681 +0.05(+0.63%)
Jul 27, 2021 7.361 7.414 7.257 7.309 145,567 -0.07(-0.98%)
Jul 26, 2021 7.315 7.434 7.315 7.381 156,222 +0.10(+1.36%)
Jul 23, 2021 7.328 7.344 7.229 7.282 151,643 -0.02(-0.27%)
Jul 22, 2021 7.480 7.480 7.299 7.302 232,894 -0.16(-2.12%)
Jul 21, 2021 7.434 7.592 7.401 7.460 265,863 +0.09(+1.16%)
Jul 20, 2021 7.216 7.381 7.183 7.374 461,124 +0.16(+2.29%)
Jul 19, 2021 7.183 7.216 7.058 7.210 477,143 -0.05(-0.64%)
Jul 16, 2021 7.276 7.328 7.183 7.256 485,847 +0.01(+0.18%)
Jul 15, 2021 7.236 7.269 7.170 7.243 459,740 +0.01(+0.18%)
Jul 14, 2021 7.381 7.473 7.210 7.229 544,012 -0.13(-1.79%)
Jul 13, 2021 7.559 7.559 7.322 7.361 665,549 -0.23(-3.04%)
Jul 12, 2021 7.592 7.651 7.506 7.592 261,456 -0.04(-0.52%)
Jul 09, 2021 7.374 7.658 7.368 7.631 420,527 +0.34(+4.61%)
Jul 08, 2021 7.394 7.407 7.216 7.295 506,291 -0.13(-1.77%)
Jul 07, 2021 7.592 7.612 7.394 7.427 584,871 -0.16(-2.17%)
Jul 06, 2021 7.717 7.724 7.533 7.592 507,614 -0.13(-1.62%)
Jul 02, 2021 7.849 7.849 7.704 7.717 255,871 -0.09(-1.18%)
Jul 01, 2021 7.757 7.836 7.750 7.809 334,378 +0.05(+0.68%)
Jun 30, 2021 7.763 7.793 7.651 7.757 540,131 -0.05(-0.68%)
Jun 29, 2021 7.849 7.869 7.684 7.809 665,534 +0.02(+0.25%)
Jun 28, 2021 8.034 8.079 7.673 7.790 1,218,629 -0.24(-3.04%)
Jun 25, 2021 8.117 8.137 8.015 8.034 2,359,630 -0.08(-0.95%)
Jun 24, 2021 8.111 8.150 8.040 8.111 389,808 +0.04(+0.48%)
Jun 23, 2021 8.047 8.162 7.976 8.072 579,812 +0.06(+0.72%)
Jun 22, 2021 8.150 8.201 7.925 8.015 995,516 -0.20(-2.43%)
Jun 21, 2021 8.246 8.284 8.175 8.214 374,618 -0.01(-0.08%)
Jun 18, 2021 8.284 8.407 8.195 8.220 694,067 -0.10(-1.16%)
Jun 17, 2021 8.265 8.387 8.105 8.317 717,660 +0.02(+0.23%)
Jun 16, 2021 8.297 8.381 8.259 8.297 713,151 +0.08(+0.94%)
Jun 15, 2021 8.368 8.477 8.220 8.220 3,202,135 -0.63(-7.12%)
Jun 14, 2021 8.754 8.946 8.728 8.850 352,858 +0.19(+2.15%)
Jun 11, 2021 8.619 8.677 8.497 8.664 245,332 +0.04(+0.45%)
Jun 10, 2021 8.304 8.728 8.291 8.625 593,870 +0.36(+4.35%)
Jun 09, 2021 8.233 8.310 8.227 8.265 81,768 +0.03(+0.39%)
Jun 08, 2021 8.259 8.291 8.188 8.233 114,181 +0.01(+0.16%)
Jun 07, 2021 8.143 8.227 8.099 8.220 76,544 +0.11(+1.35%)
Jun 04, 2021 8.066 8.130 8.040 8.111 77,201 +0.06(+0.72%)
Jun 03, 2021 8.021 8.061 8.002 8.053 62,261 -0.01(-0.08%)
Jun 02, 2021 8.008 8.072 8.002 8.060 120,927 +0.05(+0.64%)
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.