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 )

7.075 +0.065 (+0.93%)
Streaming Delayed Price Updated: 3:36 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, 2022 6.089 6.134 6.044 6.082 104,697 -0.02(-0.37%)
Aug 30, 2022 6.300 6.323 6.067 6.104 150,002 -0.19(-2.99%)
Aug 29, 2022 6.270 6.367 6.239 6.292 138,066 -0.07(-1.06%)
Aug 26, 2022 6.397 6.427 6.307 6.360 149,399 +0.01(+0.24%)
Aug 25, 2022 6.360 6.397 6.315 6.345 126,100 -0.01(-0.23%)
Aug 24, 2022 6.374 6.389 6.322 6.360 98,981 -0.01(-0.12%)
Aug 23, 2022 6.248 6.371 6.248 6.367 97,256 +0.13(+2.15%)
Aug 22, 2022 6.277 6.337 6.173 6.233 145,640 -0.13(-1.99%)
Aug 19, 2022 6.337 6.360 6.300 6.360 81,714 -0.02(-0.35%)
Aug 18, 2022 6.442 6.442 6.360 6.382 42,022 -0.02(-0.35%)
Aug 17, 2022 6.449 6.449 6.352 6.404 143,966 -0.07(-1.15%)
Aug 16, 2022 6.516 6.516 6.434 6.479 145,352 -0.03(-0.46%)
Aug 15, 2022 6.486 6.524 6.412 6.509 174,410 -0.01(-0.23%)
Aug 12, 2022 6.553 6.591 6.471 6.524 121,184 +0.05(+0.81%)
Aug 11, 2022 6.449 6.512 6.366 6.471 174,928 +0.04(+0.70%)
Aug 10, 2022 6.553 6.561 6.397 6.427 116,640 -0.08(-1.26%)
Aug 09, 2022 6.479 6.531 6.419 6.509 80,622 +0.05(+0.81%)
Aug 08, 2022 6.248 6.456 6.248 6.456 123,430 +0.20(+3.22%)
Aug 05, 2022 6.195 6.300 6.151 6.255 83,962 +0.04(+0.72%)
Aug 04, 2022 6.285 6.285 6.203 6.210 100,433 -0.11(-1.77%)
Aug 03, 2022 6.352 6.397 6.307 6.322 98,824 +0.00(+0.00%)
Aug 02, 2022 6.412 6.412 6.300 6.322 87,472 -0.10(-1.62%)
Aug 01, 2022 6.315 6.449 6.151 6.427 170,273 +0.09(+1.41%)
Jul 29, 2022 6.389 6.524 6.315 6.337 163,968 -0.02(-0.35%)
Jul 28, 2022 6.255 6.360 6.151 6.360 175,723 +0.18(+2.90%)
Jul 27, 2022 6.136 6.230 6.055 6.181 256,215 +0.11(+1.82%)
Jul 26, 2022 6.055 6.107 5.952 6.070 106,451 +0.01(+0.24%)
Jul 25, 2022 6.018 6.055 5.952 6.055 120,570 +0.10(+1.61%)
Jul 22, 2022 5.981 6.040 5.907 5.959 136,676 -0.04(-0.62%)
Jul 21, 2022 5.878 5.996 5.811 5.996 126,337 +0.14(+2.40%)
Jul 20, 2022 5.826 5.900 5.808 5.856 82,443 +0.07(+1.15%)
Jul 19, 2022 5.715 5.863 5.715 5.789 110,491 +0.15(+2.62%)
Jul 18, 2022 5.797 5.804 5.634 5.642 96,355 -0.14(-2.43%)
Jul 15, 2022 5.708 5.811 5.594 5.782 84,996 +0.16(+2.89%)
Jul 14, 2022 5.642 5.669 5.560 5.619 110,426 -0.08(-1.42%)
Jul 13, 2022 5.627 5.701 5.561 5.701 72,256 +0.05(+0.91%)
Jul 12, 2022 5.678 5.786 5.642 5.649 62,620 -0.04(-0.78%)
Jul 11, 2022 5.708 5.826 5.649 5.693 100,438 -0.02(-0.39%)
Jul 08, 2022 5.723 5.723 5.612 5.715 79,775 +0.01(+0.13%)
Jul 07, 2022 5.738 5.767 5.619 5.708 127,222 +0.04(+0.78%)
Jul 06, 2022 5.715 5.745 5.605 5.664 88,740 -0.02(-0.39%)
Jul 05, 2022 5.656 5.715 5.538 5.686 106,485 -0.01(-0.13%)
Jul 01, 2022 5.523 5.693 5.494 5.693 131,551 +0.18(+3.21%)
Jun 30, 2022 5.383 5.580 5.354 5.516 121,708 +0.04(+0.67%)
Jun 29, 2022 5.582 5.582 5.383 5.479 196,772 -0.14(-2.50%)
Jun 28, 2022 5.510 5.685 5.510 5.619 178,731 +0.09(+1.59%)
Jun 27, 2022 5.524 5.714 5.452 5.532 166,498 +0.01(+0.13%)
Jun 24, 2022 5.393 5.529 5.386 5.524 185,031 +0.15(+2.72%)
Jun 23, 2022 5.122 5.378 5.122 5.378 102,278 +0.22(+4.25%)
Jun 22, 2022 5.108 5.239 5.086 5.159 136,078 +0.12(+2.32%)
Jun 21, 2022 4.969 5.200 4.954 5.042 131,087 +0.09(+1.92%)
Jun 17, 2022 4.750 4.972 4.677 4.947 234,425 +0.20(+4.15%)
Jun 16, 2022 5.130 5.130 4.703 4.750 228,983 -0.25(-4.97%)
Jun 15, 2022 4.962 5.064 4.816 4.998 253,052 +0.04(+0.74%)
Jun 14, 2022 5.115 5.152 4.918 4.962 246,436 -0.20(-3.96%)
Jun 13, 2022 5.729 5.768 5.115 5.166 488,357 -0.66(-11.40%)
Jun 10, 2022 5.882 5.915 5.751 5.831 108,179 -0.09(-1.48%)
Jun 09, 2022 5.853 5.992 5.853 5.919 68,534 +0.04(+0.75%)
Jun 08, 2022 5.948 5.970 5.853 5.875 43,847 -0.12(-1.95%)
Jun 07, 2022 5.868 5.992 5.868 5.992 121,530 +0.10(+1.74%)
Jun 06, 2022 5.977 6.032 5.868 5.890 100,217 -0.09(-1.47%)
Jun 03, 2022 6.029 6.036 5.956 5.977 48,299 -0.01(-0.24%)
Jun 02, 2022 6.029 6.072 5.977 5.992 91,770 -0.04(-0.61%)
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.