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:

Ellington Credit Company (NY: EARN )

6.540 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 6.950 6.980 6.930 6.980 431,408 +0.07(+1.01%)
Sep 27, 2024 6.910 6.930 6.880 6.910 409,793 +0.02(+0.29%)
Sep 26, 2024 6.880 6.910 6.861 6.890 348,586 +0.05(+0.72%)
Sep 25, 2024 6.950 6.954 6.841 6.841 430,395 -0.08(-1.14%)
Sep 24, 2024 6.930 6.979 6.920 6.920 407,097 -0.02(-0.28%)
Sep 23, 2024 6.940 6.984 6.930 6.940 323,715 +0.01(+0.14%)
Sep 20, 2024 6.959 7.029 6.930 6.930 554,197 +0.00(+0.00%)
Sep 19, 2024 6.920 7.008 6.870 6.930 595,340 +0.09(+1.30%)
Sep 18, 2024 6.880 6.930 6.841 6.841 449,010 -0.06(-0.86%)
Sep 17, 2024 6.920 6.930 6.861 6.900 460,053 +0.02(+0.29%)
Sep 16, 2024 6.920 6.940 6.861 6.880 451,800 -0.02(-0.29%)
Sep 13, 2024 6.880 6.905 6.821 6.900 360,310 +0.07(+1.01%)
Sep 12, 2024 6.841 6.875 6.811 6.831 293,822 +0.00(+0.00%)
Sep 11, 2024 6.841 6.861 6.772 6.831 346,135 +0.00(+0.00%)
Sep 10, 2024 6.811 6.870 6.781 6.831 317,649 +0.05(+0.73%)
Sep 09, 2024 6.732 6.811 6.732 6.781 310,539 +0.05(+0.73%)
Sep 06, 2024 6.732 6.768 6.683 6.732 267,927 -0.01(-0.15%)
Sep 05, 2024 6.762 6.791 6.722 6.742 313,505 -0.03(-0.44%)
Sep 04, 2024 6.801 6.851 6.732 6.772 385,928 -0.04(-0.58%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.