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 28, 2018 5.429 5.453 5.410 5.414 72,147 -0.02(-0.44%)
Sep 27, 2018 5.429 5.453 5.396 5.438 141,072 +0.01(+0.27%)
Sep 26, 2018 5.443 5.447 5.410 5.424 213,369 +0.00(+0.00%)
Sep 25, 2018 5.475 5.476 5.410 5.424 173,780 -0.02(-0.34%)
Sep 24, 2018 5.508 5.519 5.406 5.443 178,152 -0.07(-1.18%)
Sep 21, 2018 5.461 5.510 5.461 5.508 285,112 +0.03(+0.51%)
Sep 20, 2018 5.424 5.494 5.378 5.480 170,968 +0.06(+1.03%)
Sep 19, 2018 5.484 5.484 5.412 5.424 159,400 -0.03(-0.60%)
Sep 18, 2018 5.508 5.508 5.431 5.456 226,505 -0.05(-0.84%)
Sep 17, 2018 5.545 5.545 5.484 5.503 122,206 -0.03(-0.50%)
Sep 14, 2018 5.549 5.549 5.484 5.531 156,553 -0.02(-0.33%)
Sep 13, 2018 5.535 5.556 5.512 5.549 171,730 +0.04(+0.67%)
Sep 12, 2018 5.545 5.549 5.468 5.512 210,414 -0.05(-0.84%)
Sep 11, 2018 5.563 5.582 5.531 5.559 90,062 +0.01(+0.17%)
Sep 10, 2018 5.591 5.600 5.549 5.549 138,014 -0.01(-0.25%)
Sep 07, 2018 5.591 5.600 5.554 5.563 117,791 -0.04(-0.66%)
Sep 06, 2018 5.596 5.614 5.545 5.600 308,356 +0.04(+0.67%)
Sep 05, 2018 5.526 5.573 5.512 5.563 181,380 +0.04(+0.76%)
Sep 04, 2018 5.526 5.573 5.498 5.521 218,901 +0.03(+0.59%)
Aug 31, 2018 5.489 5.489 5.489 0 +0.00(+0.08%)
Aug 30, 2018 5.475 5.512 5.466 5.484 86,399 -0.00(-0.08%)
Aug 29, 2018 5.508 5.512 5.461 5.489 114,187 -0.02(-0.34%)
Aug 28, 2018 5.512 5.526 5.491 5.508 80,901 -0.00(-0.08%)
Aug 27, 2018 5.503 5.531 5.498 5.512 95,902 +0.01(+0.25%)
Aug 24, 2018 5.494 5.508 5.470 5.498 149,662 +0.00(+0.00%)
Aug 23, 2018 5.480 5.521 5.466 5.498 283,691 +0.01(+0.25%)
Aug 22, 2018 5.494 5.521 5.456 5.484 341,493 -0.02(-0.42%)
Aug 21, 2018 5.456 5.521 5.456 5.508 195,549 +0.04(+0.68%)
Aug 20, 2018 5.387 5.480 5.382 5.470 228,621 +0.09(+1.64%)
Aug 17, 2018 5.340 5.387 5.331 5.382 222,878 +0.05(+0.96%)
Aug 16, 2018 5.261 5.340 5.254 5.331 196,611 +0.06(+1.15%)
Aug 15, 2018 5.238 5.289 5.219 5.271 164,155 +0.06(+1.16%)
Aug 14, 2018 5.215 5.243 5.206 5.210 115,952 +0.00(+0.09%)
Aug 13, 2018 5.210 5.236 5.156 5.206 181,531 +0.00(+0.00%)
Aug 10, 2018 5.192 5.224 5.173 5.206 123,821 -0.01(-0.18%)
Aug 09, 2018 5.196 5.234 5.196 5.215 135,686 +0.03(+0.63%)
Aug 08, 2018 5.164 5.206 5.143 5.182 161,512 +0.02(+0.36%)
Aug 07, 2018 5.229 5.243 5.141 5.164 242,573 -0.07(-1.24%)
Aug 06, 2018 5.312 5.312 5.229 5.229 168,836 -0.07(-1.23%)
Aug 03, 2018 5.187 5.331 5.187 5.294 248,289 +0.11(+2.06%)
Aug 02, 2018 5.122 5.196 5.122 5.187 140,717 +0.05(+0.90%)
Aug 01, 2018 5.220 5.220 5.131 5.141 106,172 -0.06(-1.16%)
Jul 31, 2018 5.192 5.252 5.169 5.201 134,687 +0.01(+0.27%)
Jul 30, 2018 5.145 5.215 5.145 5.187 199,886 +0.04(+0.72%)
Jul 27, 2018 5.145 5.192 5.122 5.150 142,125 +0.00(+0.09%)
Jul 26, 2018 5.117 5.196 5.117 5.145 171,425 -0.00(-0.09%)
Jul 25, 2018 5.141 5.164 5.126 5.150 111,286 +0.03(+0.54%)
Jul 24, 2018 5.150 5.150 5.099 5.122 132,678 -0.03(-0.54%)
Jul 23, 2018 5.145 5.182 5.145 5.150 80,761 +0.00(+0.09%)
Jul 20, 2018 5.104 5.150 5.088 5.145 90,833 +0.01(+0.27%)
Jul 19, 2018 5.122 5.187 5.113 5.131 146,318 +0.03(+0.64%)
Jul 18, 2018 5.131 5.143 5.076 5.099 125,824 -0.03(-0.63%)
Jul 17, 2018 5.145 5.145 5.087 5.131 164,012 +0.01(+0.27%)
Jul 16, 2018 5.159 5.159 5.071 5.117 136,701 -0.01(-0.18%)
Jul 13, 2018 5.113 5.150 5.108 5.127 104,432 +0.01(+0.18%)
Jul 12, 2018 5.159 5.159 5.104 5.117 242,526 -0.02(-0.45%)
Jul 11, 2018 5.113 5.173 5.113 5.141 103,422 +0.01(+0.18%)
Jul 10, 2018 5.201 5.201 5.131 5.131 135,968 -0.06(-1.07%)
Jul 09, 2018 5.210 5.210 5.173 5.187 216,519 -0.01(-0.18%)
Jul 06, 2018 5.182 5.220 5.169 5.196 200,052 +0.04(+0.72%)
Jul 05, 2018 5.150 5.178 5.117 5.159 139,336 +0.02(+0.36%)
Jul 03, 2018 5.141 5.141 5.141 0 +0.10(+1.93%)
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.