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 )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 6.536 6.613 6.536 6.563 129,276 +0.03(+0.48%)
Sep 28, 2017 6.477 6.550 6.418 6.531 277,762 +0.04(+0.63%)
Sep 27, 2017 6.495 6.542 6.403 6.491 248,292 +0.00(+0.00%)
Sep 26, 2017 6.500 6.574 6.449 6.491 327,116 +0.02(+0.34%)
Sep 25, 2017 6.508 6.522 6.425 6.469 406,467 +0.00(+0.00%)
Sep 22, 2017 6.469 6.508 6.451 6.469 303,632 +0.02(+0.27%)
Sep 21, 2017 6.478 6.508 6.442 6.451 94,462 +0.00(+0.00%)
Sep 20, 2017 6.451 6.495 6.438 6.451 161,486 -0.00(-0.07%)
Sep 19, 2017 6.447 6.486 6.429 6.456 165,907 +0.04(+0.62%)
Sep 18, 2017 6.350 6.456 6.350 6.416 210,413 +0.07(+1.11%)
Sep 15, 2017 6.381 6.416 6.328 6.346 453,628 -0.02(-0.35%)
Sep 14, 2017 6.354 6.398 6.346 6.368 205,604 +0.01(+0.21%)
Sep 13, 2017 6.394 6.398 6.354 6.354 226,625 +0.00(+0.07%)
Sep 12, 2017 6.332 6.398 6.332 6.350 110,580 +0.00(+0.00%)
Sep 11, 2017 6.381 6.412 6.328 6.350 218,450 -0.01(-0.14%)
Sep 08, 2017 6.376 6.381 6.324 6.359 246,718 -0.03(-0.41%)
Sep 07, 2017 6.407 6.416 6.376 6.385 125,063 -0.01(-0.21%)
Sep 06, 2017 6.385 6.438 6.381 6.398 128,779 +0.00(+0.00%)
Sep 05, 2017 6.456 6.473 6.381 6.398 161,966 -0.07(-1.09%)
Sep 01, 2017 6.451 6.479 6.429 6.469 140,663 +0.04(+0.55%)
Aug 31, 2017 6.376 6.451 6.376 6.434 160,529 +0.05(+0.76%)
Aug 30, 2017 6.363 6.407 6.363 6.385 103,876 +0.02(+0.35%)
Aug 29, 2017 6.412 6.456 6.359 6.363 161,240 -0.07(-1.03%)
Aug 28, 2017 6.442 6.456 6.350 6.429 221,708 -0.01(-0.20%)
Aug 25, 2017 6.442 6.442 6.398 6.442 170,159 +0.01(+0.14%)
Aug 24, 2017 6.438 6.456 6.416 6.434 207,562 +0.02(+0.27%)
Aug 23, 2017 6.412 6.482 6.412 6.416 100,797 -0.01(-0.21%)
Aug 22, 2017 6.420 6.464 6.385 6.429 193,772 +0.01(+0.21%)
Aug 21, 2017 6.420 6.443 6.363 6.416 108,713 -0.01(-0.14%)
Aug 18, 2017 6.376 6.456 6.324 6.425 175,378 +0.05(+0.76%)
Aug 17, 2017 6.412 6.460 6.363 6.376 133,447 -0.05(-0.75%)
Aug 16, 2017 6.447 6.482 6.394 6.425 140,451 -0.02(-0.34%)
Aug 15, 2017 6.390 6.478 6.297 6.447 252,974 +0.07(+1.17%)
Aug 14, 2017 6.280 6.420 6.267 6.372 233,424 +0.11(+1.83%)
Aug 11, 2017 6.157 6.288 5.910 6.258 643,048 +0.07(+1.14%)
Aug 10, 2017 6.310 6.310 6.161 6.187 467,465 -0.11(-1.68%)
Aug 09, 2017 6.306 6.324 6.249 6.293 172,810 -0.02(-0.28%)
Aug 08, 2017 6.297 6.372 6.266 6.310 305,403 +0.01(+0.21%)
Aug 07, 2017 6.394 6.394 6.266 6.297 360,209 -0.09(-1.45%)
Aug 04, 2017 6.420 6.425 6.376 6.390 229,156 -0.02(-0.34%)
Aug 03, 2017 6.486 6.486 6.394 6.412 587,433 -0.04(-0.68%)
Aug 02, 2017 6.469 6.495 6.420 6.456 564,470 -0.08(-1.21%)
Aug 01, 2017 6.508 6.539 6.482 6.535 238,038 +0.01(+0.20%)
Jul 31, 2017 6.486 6.526 6.456 6.522 155,492 +0.04(+0.54%)
Jul 28, 2017 6.482 6.508 6.447 6.486 235,227 +0.01(+0.20%)
Jul 27, 2017 6.469 6.508 6.434 6.473 199,450 +0.01(+0.14%)
Jul 26, 2017 6.464 6.501 6.451 6.464 210,834 +0.01(+0.20%)
Jul 25, 2017 6.508 6.526 6.420 6.451 256,264 -0.07(-1.01%)
Jul 24, 2017 6.544 6.544 6.495 6.517 532,449 -0.03(-0.40%)
Jul 21, 2017 6.451 6.583 6.420 6.544 456,566 +0.11(+1.71%)
Jul 20, 2017 6.456 6.464 6.420 6.434 188,171 +0.00(+0.00%)
Jul 19, 2017 6.434 6.460 6.390 6.434 300,694 +0.01(+0.14%)
Jul 18, 2017 6.574 6.574 6.398 6.425 398,467 -0.15(-2.27%)
Jul 17, 2017 6.491 6.574 6.491 6.574 313,496 +0.08(+1.29%)
Jul 14, 2017 6.473 6.517 6.469 6.491 203,803 +0.03(+0.48%)
Jul 13, 2017 6.539 6.539 6.420 6.460 196,440 -0.08(-1.21%)
Jul 12, 2017 6.508 6.566 6.491 6.539 206,116 +0.04(+0.68%)
Jul 11, 2017 6.482 6.530 6.376 6.495 426,597 +0.01(+0.20%)
Jul 10, 2017 6.482 6.482 6.412 6.482 377,760 +0.02(+0.34%)
Jul 07, 2017 6.442 6.482 6.398 6.460 222,350 -0.03(-0.41%)
Jul 06, 2017 6.482 6.486 6.403 6.486 1,705,091 +0.00(+0.00%)
Jul 05, 2017 6.517 6.517 6.442 6.486 285,622 -0.02(-0.34%)
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.