Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.790 +0.080 (+1.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 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 (%)
Dec 04, 2024 6.700 6.790 6.672 6.790 323,705 +0.08(+1.19%)
Dec 03, 2024 6.640 6.725 6.640 6.710 291,781 +0.07(+1.05%)
Dec 02, 2024 6.660 6.720 6.600 6.640 701,185 -0.09(-1.34%)
Nov 29, 2024 6.790 6.810 6.700 6.730 325,894 -0.04(-0.59%)
Nov 27, 2024 6.701 6.819 6.681 6.770 572,408 +0.10(+1.48%)
Nov 26, 2024 6.671 6.686 6.607 6.671 329,313 +0.02(+0.30%)
Nov 25, 2024 6.721 6.751 6.642 6.651 410,841 -0.03(-0.44%)
Nov 22, 2024 6.582 6.691 6.562 6.681 488,075 +0.11(+1.65%)
Nov 21, 2024 6.523 6.582 6.473 6.572 241,021 +0.08(+1.22%)
Nov 20, 2024 6.582 6.592 6.439 6.493 345,263 -0.08(-1.20%)
Nov 19, 2024 6.483 6.602 6.434 6.572 381,364 +0.08(+1.22%)
Nov 18, 2024 6.394 6.503 6.355 6.493 424,068 +0.11(+1.70%)
Nov 15, 2024 6.256 6.424 6.256 6.385 696,772 +0.13(+2.05%)
Nov 14, 2024 6.286 6.305 6.231 6.256 367,566 -0.04(-0.63%)
Nov 13, 2024 6.473 6.483 6.187 6.296 882,802 -0.12(-1.85%)
Nov 12, 2024 6.483 6.523 6.394 6.414 360,168 -0.13(-1.96%)
Nov 11, 2024 6.582 6.602 6.464 6.543 350,619 +0.00(+0.00%)
Nov 08, 2024 6.305 6.562 6.305 6.543 456,817 +0.21(+3.28%)
Nov 07, 2024 6.296 6.414 6.296 6.335 388,379 +0.04(+0.63%)
Nov 06, 2024 6.523 6.523 6.177 6.296 780,281 -0.14(-2.15%)
Nov 05, 2024 6.305 6.449 6.256 6.434 500,548 +0.12(+1.88%)
Nov 04, 2024 6.375 6.375 6.286 6.315 368,544 -0.05(-0.78%)
Nov 01, 2024 6.464 6.478 6.355 6.365 552,555 -0.10(-1.53%)
Oct 31, 2024 6.483 6.513 6.355 6.464 463,957 -0.03(-0.46%)
Oct 30, 2024 6.493 6.542 6.454 6.493 659,956 +0.01(+0.15%)
Oct 29, 2024 6.630 6.679 6.444 6.484 769,638 -0.15(-2.21%)
Oct 28, 2024 6.728 6.730 6.630 6.630 528,949 -0.07(-1.02%)
Oct 25, 2024 6.942 6.942 6.689 6.698 597,116 -0.08(-1.15%)
Oct 24, 2024 6.855 6.855 6.747 6.776 358,184 -0.05(-0.72%)
Oct 23, 2024 6.855 6.855 6.796 6.825 429,190 -0.03(-0.43%)
Oct 22, 2024 6.815 6.864 6.806 6.855 160,859 +0.03(+0.43%)
Oct 21, 2024 6.855 6.874 6.806 6.825 197,566 -0.04(-0.57%)
Oct 18, 2024 6.815 6.874 6.811 6.864 222,900 +0.06(+0.86%)
Oct 17, 2024 6.815 6.829 6.761 6.806 171,782 -0.01(-0.14%)
Oct 16, 2024 6.728 6.835 6.713 6.815 364,072 +0.13(+1.90%)
Oct 15, 2024 6.581 6.718 6.571 6.689 259,208 +0.11(+1.63%)
Oct 14, 2024 6.591 6.610 6.576 6.581 245,104 +0.00(+0.00%)
Oct 11, 2024 6.591 6.610 6.562 6.581 226,498 +0.00(+0.00%)
Oct 10, 2024 6.532 6.601 6.532 6.581 269,590 +0.03(+0.45%)
Oct 09, 2024 6.562 6.596 6.542 6.552 260,685 -0.02(-0.30%)
Oct 08, 2024 6.542 6.581 6.513 6.571 363,614 +0.03(+0.45%)
Oct 07, 2024 6.610 6.626 6.532 6.542 401,239 -0.07(-1.03%)
Oct 04, 2024 6.620 6.659 6.581 6.610 483,616 +0.02(+0.30%)
Oct 03, 2024 6.679 6.698 6.581 6.591 541,132 -0.10(-1.46%)
Oct 02, 2024 6.718 6.737 6.679 6.689 341,984 -0.01(-0.15%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.