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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.378 5.447 5.335 5.352 34,751 +0.01(+0.16%)
Sep 28, 2023 5.283 5.387 5.232 5.344 110,985 +0.07(+1.31%)
Sep 27, 2023 5.377 5.402 5.275 5.275 154,580 -0.07(-1.27%)
Sep 26, 2023 5.445 5.445 5.343 5.343 168,050 -0.10(-1.87%)
Sep 25, 2023 5.394 5.513 5.419 5.445 167,994 -0.02(-0.31%)
Sep 22, 2023 5.462 5.513 5.445 5.462 64,860 +0.00(+0.00%)
Sep 21, 2023 5.530 5.555 5.445 5.462 142,970 -0.07(-1.23%)
Sep 20, 2023 5.547 5.606 5.530 5.530 87,285 +0.00(+0.00%)
Sep 19, 2023 5.581 5.640 5.530 5.530 96,752 -0.03(-0.61%)
Sep 18, 2023 5.530 5.615 5.521 5.564 149,461 +0.03(+0.62%)
Sep 15, 2023 5.504 5.564 5.502 5.530 111,300 +0.02(+0.31%)
Sep 14, 2023 5.487 5.564 5.471 5.513 84,383 +0.03(+0.62%)
Sep 13, 2023 5.453 5.538 5.445 5.479 115,708 +0.03(+0.63%)
Sep 12, 2023 5.419 5.513 5.419 5.445 74,859 -0.03(-0.62%)
Sep 11, 2023 5.479 5.496 5.436 5.479 85,759 +0.00(+0.00%)
Sep 08, 2023 5.360 5.496 5.317 5.479 124,889 +0.17(+3.21%)
Sep 07, 2023 5.343 5.360 5.292 5.309 105,430 -0.03(-0.64%)
Sep 06, 2023 5.521 5.535 5.326 5.343 186,801 -0.15(-2.79%)
Sep 05, 2023 5.581 5.598 5.487 5.496 98,375 -0.07(-1.22%)
Sep 01, 2023 5.615 5.639 5.564 5.564 116,391 -0.05(-0.91%)
Aug 31, 2023 5.649 5.675 5.530 5.615 166,474 -0.03(-0.60%)
Aug 30, 2023 5.623 5.708 5.606 5.649 182,915 +0.02(+0.30%)
Aug 29, 2023 5.573 5.640 5.573 5.632 351,916 +0.05(+0.90%)
Aug 28, 2023 5.540 5.607 5.506 5.582 633,086 +0.03(+0.61%)
Aug 25, 2023 5.582 5.582 5.514 5.548 199,176 +0.01(+0.15%)
Aug 24, 2023 5.607 5.630 5.523 5.540 121,584 -0.06(-1.05%)
Aug 23, 2023 5.489 5.598 5.489 5.598 108,346 +0.10(+1.83%)
Aug 22, 2023 5.573 5.573 5.471 5.497 96,282 +0.00(+0.00%)
Aug 21, 2023 5.598 5.598 5.489 5.497 165,651 -0.10(-1.80%)
Aug 18, 2023 5.565 5.598 5.472 5.598 210,631 +0.03(+0.45%)
Aug 17, 2023 5.657 5.692 5.548 5.573 147,402 -0.08(-1.49%)
Aug 16, 2023 5.741 5.792 5.632 5.657 88,556 -0.08(-1.46%)
Aug 15, 2023 5.825 5.825 5.708 5.741 49,289 -0.06(-1.01%)
Aug 14, 2023 5.834 5.837 5.741 5.800 108,898 +0.03(+0.44%)
Aug 11, 2023 5.901 5.901 5.741 5.775 166,813 -0.12(-2.00%)
Aug 10, 2023 5.926 6.002 5.893 5.893 55,577 -0.05(-0.85%)
Aug 09, 2023 5.985 5.993 5.931 5.943 70,329 -0.04(-0.70%)
Aug 08, 2023 5.918 6.010 5.926 5.985 105,604 +0.08(+1.28%)
Aug 07, 2023 5.951 5.964 5.893 5.909 63,968 -0.02(-0.28%)
Aug 04, 2023 5.893 5.993 5.884 5.926 94,313 +0.05(+0.86%)
Aug 03, 2023 5.960 5.981 5.825 5.876 107,967 -0.09(-1.55%)
Aug 02, 2023 6.027 6.056 5.951 5.968 82,748 -0.08(-1.25%)
Aug 01, 2023 6.111 6.111 6.019 6.044 113,006 -0.08(-1.24%)
Jul 31, 2023 6.237 6.271 6.094 6.120 154,950 -0.07(-1.09%)
Jul 28, 2023 6.195 6.296 6.086 6.187 189,580 +0.03(+0.55%)
Jul 27, 2023 6.261 6.311 6.145 6.153 187,866 -0.08(-1.33%)
Jul 26, 2023 6.286 6.353 6.203 6.236 180,676 -0.06(-0.92%)
Jul 25, 2023 6.220 6.353 6.220 6.294 206,910 +0.07(+1.07%)
Jul 24, 2023 6.186 6.270 6.186 6.228 149,708 +0.02(+0.27%)
Jul 21, 2023 6.136 6.228 6.136 6.211 146,006 +0.08(+1.36%)
Jul 20, 2023 6.170 6.170 6.066 6.128 107,511 +0.03(+0.55%)
Jul 19, 2023 6.095 6.170 6.045 6.095 299,237 +0.05(+0.83%)
Jul 18, 2023 5.987 6.062 5.862 6.045 985,841 +0.07(+1.11%)
Jul 17, 2023 5.962 6.012 5.912 5.979 161,880 +0.02(+0.28%)
Jul 14, 2023 5.979 5.987 5.912 5.962 94,161 +0.01(+0.14%)
Jul 13, 2023 5.904 5.970 5.904 5.954 57,873 +0.05(+0.85%)
Jul 12, 2023 5.904 5.944 5.870 5.904 82,974 +0.06(+1.00%)
Jul 11, 2023 5.845 5.890 5.837 5.845 48,207 -0.01(-0.14%)
Jul 10, 2023 5.821 5.862 5.779 5.854 53,042 +0.09(+1.59%)
Jul 07, 2023 5.729 5.829 5.729 5.762 75,451 +0.02(+0.43%)
Jul 06, 2023 5.821 5.854 5.671 5.737 113,715 -0.13(-2.27%)
Jul 05, 2023 5.920 5.920 5.862 5.870 60,792 -0.07(-1.12%)
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.