Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ellington Credit Company (NY: EARN )

6.770 +0.160 (+2.42%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	6.620	6.845	6.620	6.770	227,435	+0.16(+2.42%)
Apr 30, 2024	6.660	6.710	6.610	6.610	128,563	-0.07(-1.05%)
Apr 29, 2024	6.700	6.750	6.655	6.680	166,066	+0.00(+0.00%)
Apr 26, 2024	6.670	6.710	6.636	6.680	327,049	+0.04(+0.60%)
Apr 25, 2024	6.621	6.650	6.561	6.640	162,196	-0.01(-0.15%)
Apr 24, 2024	6.680	6.700	6.606	6.650	167,354	-0.02(-0.30%)
Apr 23, 2024	6.621	6.690	6.621	6.670	196,480	+0.08(+1.20%)
Apr 22, 2024	6.640	6.670	6.571	6.591	204,426	-0.05(-0.74%)
Apr 19, 2024	6.650	6.650	6.423	6.640	311,384	-0.01(-0.15%)
Apr 18, 2024	6.571	6.670	6.525	6.650	197,995	+0.13(+1.97%)
Apr 17, 2024	6.502	6.576	6.463	6.522	125,136	+0.05(+0.76%)
Apr 16, 2024	6.502	6.522	6.384	6.472	181,754	-0.03(-0.46%)
Apr 15, 2024	6.601	6.601	6.384	6.502	257,287	-0.03(-0.45%)
Apr 12, 2024	6.601	6.631	6.453	6.532	165,248	-0.07(-1.05%)
Apr 11, 2024	6.571	6.611	6.463	6.601	197,730	+0.10(+1.52%)
Apr 10, 2024	6.670	6.710	6.433	6.502	281,436	-0.28(-4.08%)
Apr 09, 2024	6.680	6.779	6.640	6.779	230,156	+0.10(+1.48%)
Apr 08, 2024	6.739	6.779	6.631	6.680	151,019	-0.05(-0.73%)
Apr 05, 2024	6.621	6.779	6.601	6.729	288,217	+0.11(+1.64%)
Apr 04, 2024	6.937	6.947	6.601	6.621	448,816	-0.29(-4.15%)
Apr 03, 2024	6.868	6.967	6.848	6.907	195,309	+0.00(+0.00%)
Apr 02, 2024	6.838	6.917	6.789	6.907	238,282	+0.02(+0.29%)
Apr 01, 2024	6.917	6.917	6.730	6.888	468,251	+0.06(+0.87%)
Mar 28, 2024	6.789	6.917	6.779	6.828	223,271	+0.04(+0.58%)
Mar 27, 2024	6.640	6.799	6.640	6.789	294,912	+0.11(+1.63%)
Mar 26, 2024	6.937	6.937	6.680	6.680	360,642	-0.23(-3.29%)
Mar 25, 2024	6.700	6.927	6.700	6.907	436,721	+0.21(+3.10%)
Mar 22, 2024	6.700	6.724	6.650	6.700	195,405	+0.02(+0.30%)
Mar 21, 2024	6.720	6.779	6.631	6.680	231,914	-0.05(-0.73%)
Mar 20, 2024	6.552	6.769	6.522	6.729	367,174	+0.17(+2.56%)
Mar 19, 2024	6.423	6.561	6.393	6.561	245,264	+0.11(+1.68%)
Mar 18, 2024	6.344	6.472	6.305	6.453	327,970	+0.14(+2.19%)
Mar 15, 2024	6.235	6.364	6.206	6.314	273,722	+0.08(+1.27%)
Mar 14, 2024	6.314	6.314	6.176	6.235	349,749	-0.04(-0.63%)
Mar 13, 2024	6.255	6.344	6.230	6.275	227,535	+0.02(+0.32%)
Mar 12, 2024	6.176	6.255	6.146	6.255	178,054	+0.07(+1.12%)
Mar 11, 2024	6.117	6.235	6.117	6.186	273,319	+0.07(+1.13%)
Mar 08, 2024	6.176	6.295	6.117	6.117	397,130	-0.04(-0.64%)
Mar 07, 2024	6.028	6.156	6.028	6.156	485,786	+0.18(+2.98%)
Mar 06, 2024	5.939	6.008	5.929	5.978	182,834	+0.06(+1.00%)
Mar 05, 2024	5.880	5.949	5.880	5.919	105,718	+0.04(+0.67%)
Mar 04, 2024	5.959	5.959	5.860	5.880	161,375	-0.04(-0.67%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ellington Credit Company (NY: EARN )

Historical Prices