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 27, 2013 4.957 5.027 4.893 4.950 81,338 -0.03(-0.70%)
Sep 26, 2013 4.912 4.985 4.852 4.985 81,115 +0.06(+1.16%)
Sep 25, 2013 4.947 5.078 4.899 4.928 139,073 -0.15(-2.94%)
Sep 24, 2013 4.985 5.084 4.969 5.078 235,955 +0.07(+1.40%)
Sep 23, 2013 5.049 5.084 4.979 5.008 172,358 -0.02(-0.44%)
Sep 20, 2013 5.065 5.074 4.966 5.030 283,582 -0.03(-0.57%)
Sep 19, 2013 5.004 5.071 5.004 5.058 172,496 +0.04(+0.89%)
Sep 18, 2013 5.081 5.154 4.976 5.014 379,898 +0.02(+0.38%)
Sep 17, 2013 5.017 5.017 4.918 4.995 113,217 +0.08(+1.55%)
Sep 16, 2013 4.883 4.938 4.858 4.918 156,578 +0.04(+0.78%)
Sep 13, 2013 4.801 4.915 4.708 4.880 168,935 +0.07(+1.46%)
Sep 12, 2013 4.715 4.820 4.671 4.810 87,844 +0.07(+1.48%)
Sep 11, 2013 4.705 4.753 4.661 4.740 125,457 +0.01(+0.13%)
Sep 10, 2013 4.750 4.753 4.661 4.734 68,472 +0.01(+0.20%)
Sep 09, 2013 4.677 4.740 4.616 4.724 62,573 +0.06(+1.30%)
Sep 06, 2013 4.667 4.702 4.568 4.664 140,941 +0.02(+0.48%)
Sep 05, 2013 4.672 4.686 4.613 4.642 144,577 -0.01(-0.27%)
Sep 04, 2013 4.724 4.759 4.600 4.654 69,422 -0.07(-1.48%)
Sep 03, 2013 4.858 4.858 4.699 4.724 71,622 -0.09(-1.92%)
Aug 30, 2013 4.813 4.928 4.794 4.817 107,515 +0.02(+0.40%)
Aug 29, 2013 4.708 4.810 4.701 4.798 74,966 +0.07(+1.55%)
Aug 28, 2013 4.673 4.807 4.670 4.724 113,833 +0.04(+0.81%)
Aug 27, 2013 4.670 4.718 4.594 4.686 87,533 -0.02(-0.41%)
Aug 26, 2013 4.616 4.743 4.616 4.705 67,948 +0.09(+1.93%)
Aug 23, 2013 4.534 4.629 4.530 4.616 49,129 +0.07(+1.54%)
Aug 22, 2013 4.546 4.575 4.425 4.546 194,675 +0.02(+0.42%)
Aug 21, 2013 4.677 4.705 4.514 4.527 252,461 -0.18(-3.85%)
Aug 20, 2013 4.683 4.804 4.645 4.708 246,636 +0.05(+1.16%)
Aug 19, 2013 4.896 4.896 4.645 4.654 260,938 -0.22(-4.57%)
Aug 16, 2013 4.772 4.896 4.754 4.877 263,406 +0.09(+1.93%)
Aug 15, 2013 5.090 5.135 4.756 4.785 421,440 -0.23(-4.51%)
Aug 14, 2013 5.068 5.068 4.963 5.011 222,851 -0.10(-2.05%)
Aug 13, 2013 5.039 5.195 5.039 5.116 421,848 +0.09(+1.71%)
Aug 12, 2013 4.724 5.058 4.715 5.030 221,694 +0.29(+6.18%)
Aug 09, 2013 4.705 4.788 4.705 4.737 156,849 +0.02(+0.34%)
Aug 08, 2013 4.731 4.788 4.702 4.721 104,246 +0.01(+0.13%)
Aug 07, 2013 4.772 4.772 4.696 4.715 41,333 -0.06(-1.20%)
Aug 06, 2013 4.804 4.813 4.739 4.772 135,207 -0.03(-0.66%)
Aug 05, 2013 4.721 4.817 4.721 4.804 154,189 +0.05(+1.07%)
Aug 02, 2013 4.728 4.871 4.696 4.753 276,614 +0.05(+1.01%)
Aug 01, 2013 4.966 4.966 4.696 4.705 346,253 -0.23(-4.70%)
Jul 31, 2013 4.998 5.023 4.903 4.938 108,615 -0.08(-1.52%)
Jul 30, 2013 5.001 5.052 4.982 5.014 98,048 +0.03(+0.57%)
Jul 29, 2013 4.903 5.017 4.887 4.985 151,992 +0.10(+2.08%)
Jul 26, 2013 4.880 4.918 4.868 4.883 91,305 -0.02(-0.39%)
Jul 25, 2013 4.903 4.931 4.883 4.903 114,525 +0.00(+0.06%)
Jul 24, 2013 5.014 5.014 4.874 4.899 276,711 -0.10(-1.97%)
Jul 23, 2013 4.883 5.039 4.883 4.998 172,889 +0.07(+1.42%)
Jul 22, 2013 4.899 4.963 4.829 4.928 134,880 -0.00(-0.06%)
Jul 19, 2013 4.912 4.973 4.899 4.931 119,997 +0.00(+0.06%)
Jul 18, 2013 5.027 5.027 4.928 4.928 175,142 -0.06(-1.21%)
Jul 17, 2013 4.947 5.052 4.918 4.988 182,664 +0.08(+1.69%)
Jul 16, 2013 4.969 4.979 4.906 4.906 185,896 -0.07(-1.41%)
Jul 15, 2013 4.950 5.033 4.931 4.976 164,336 +0.04(+0.77%)
Jul 12, 2013 5.008 5.100 4.922 4.938 138,351 -0.08(-1.52%)
Jul 11, 2013 4.925 5.068 4.909 5.014 236,461 +0.15(+3.14%)
Jul 10, 2013 4.918 4.947 4.772 4.861 183,890 -0.05(-0.97%)
Jul 09, 2013 4.861 4.960 4.852 4.909 450,122 +0.07(+1.45%)
Jul 08, 2013 4.909 4.963 4.826 4.839 185,342 -0.04(-0.85%)
Jul 05, 2013 5.396 5.396 4.817 4.880 513,754 -0.47(-8.80%)
Jul 03, 2013 5.281 5.373 5.252 5.351 80,455 +0.04(+0.78%)
Jul 02, 2013 5.497 5.497 5.268 5.310 616,332 -0.17(-3.13%)
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.