Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Ellington Credit Company (NY: EARN )

7.030 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 8.399 8.399 8.029 8.043 74,405 -0.36(-4.24%)
Nov 27, 2020 8.359 8.399 8.194 8.399 63,407 +0.15(+1.76%)
Nov 25, 2020 8.221 8.260 8.046 8.254 63,559 +0.03(+0.40%)
Nov 24, 2020 8.168 8.254 8.069 8.221 129,181 +0.27(+3.40%)
Nov 23, 2020 7.931 8.049 7.878 7.950 56,931 +0.08(+1.01%)
Nov 20, 2020 7.818 7.904 7.812 7.871 62,042 +0.03(+0.34%)
Nov 19, 2020 7.924 7.924 7.667 7.845 81,483 -0.05(-0.58%)
Nov 18, 2020 7.898 8.082 7.884 7.891 44,828 -0.01(-0.08%)
Nov 17, 2020 7.647 7.970 7.647 7.898 92,506 +0.16(+2.13%)
Nov 16, 2020 7.680 7.818 7.647 7.733 169,353 +0.10(+1.30%)
Nov 13, 2020 7.647 7.713 7.605 7.634 59,463 +0.09(+1.14%)
Nov 12, 2020 7.772 7.772 7.436 7.548 109,949 -0.22(-2.88%)
Nov 11, 2020 7.528 7.832 7.357 7.772 190,838 +0.24(+3.15%)
Nov 10, 2020 7.436 7.555 7.383 7.535 220,531 +0.20(+2.70%)
Nov 09, 2020 7.548 7.614 7.337 7.337 113,089 +0.05(+0.72%)
Nov 06, 2020 7.495 7.495 7.284 7.284 30,641 -0.19(-2.56%)
Nov 05, 2020 7.443 7.548 7.397 7.476 63,069 +0.14(+1.89%)
Nov 04, 2020 7.271 7.403 7.179 7.337 41,178 +0.08(+1.09%)
Nov 03, 2020 7.205 7.364 7.199 7.258 53,756 +0.11(+1.47%)
Nov 02, 2020 7.106 7.225 7.060 7.153 36,638 +0.15(+2.07%)
Oct 30, 2020 7.252 7.252 6.961 7.008 87,071 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.060 7.219 75,303 -0.01(-0.09%)
Oct 28, 2020 7.284 7.331 7.120 7.225 65,180 -0.05(-0.63%)
Oct 27, 2020 7.397 7.456 7.252 7.271 42,963 -0.08(-1.08%)
Oct 26, 2020 7.515 7.581 7.284 7.350 82,130 -0.17(-2.28%)
Oct 23, 2020 7.515 7.588 7.482 7.522 27,456 +0.04(+0.53%)
Oct 22, 2020 7.436 7.509 7.436 7.482 41,088 +0.09(+1.16%)
Oct 21, 2020 7.436 7.436 7.370 7.397 39,368 -0.01(-0.09%)
Oct 20, 2020 7.337 7.403 7.311 7.403 39,150 +0.09(+1.17%)
Oct 19, 2020 7.436 7.436 7.311 7.317 37,047 -0.09(-1.16%)
Oct 16, 2020 7.383 7.568 7.337 7.403 55,064 +0.00(+0.00%)
Oct 15, 2020 7.423 7.423 7.344 7.403 34,999 -0.07(-0.97%)
Oct 14, 2020 7.482 7.588 7.439 7.476 31,204 +0.06(+0.80%)
Oct 13, 2020 7.449 7.449 7.337 7.416 23,375 -0.03(-0.44%)
Oct 12, 2020 7.423 7.449 7.357 7.449 19,588 +0.04(+0.53%)
Oct 09, 2020 7.607 7.607 7.370 7.410 35,647 -0.11(-1.49%)
Oct 08, 2020 7.403 7.548 7.304 7.522 72,439 +0.18(+2.52%)
Oct 07, 2020 7.298 7.350 7.186 7.337 55,460 +0.08(+1.09%)
Oct 06, 2020 7.410 7.457 7.232 7.258 115,076 -0.13(-1.78%)
Oct 05, 2020 7.423 7.423 7.331 7.390 34,246 +0.00(+0.00%)
Oct 02, 2020 7.238 7.416 7.212 7.390 39,743 +0.06(+0.81%)
Oct 01, 2020 7.350 7.357 7.186 7.331 88,920 +0.01(+0.18%)
Sep 30, 2020 7.390 7.436 7.284 7.317 50,005 -0.07(-0.89%)
Sep 29, 2020 7.462 7.469 7.298 7.383 63,909 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.456 119,421 +0.16(+2.20%)
Sep 25, 2020 7.102 7.327 7.102 7.295 69,174 +0.19(+2.72%)
Sep 24, 2020 7.108 7.256 6.980 7.102 78,678 +0.01(+0.18%)
Sep 23, 2020 7.147 7.353 7.025 7.089 179,651 -0.08(-1.08%)
Sep 22, 2020 7.334 7.340 7.147 7.166 107,666 -0.10(-1.33%)
Sep 21, 2020 7.527 7.552 7.218 7.263 156,602 -0.32(-4.24%)
Sep 18, 2020 7.681 7.713 7.572 7.585 168,660 -0.05(-0.59%)
Sep 17, 2020 7.591 7.687 7.578 7.630 62,284 -0.01(-0.17%)
Sep 16, 2020 7.527 7.687 7.527 7.642 159,548 +0.16(+2.15%)
Sep 15, 2020 7.565 7.659 7.449 7.482 263,523 -0.07(-0.94%)
Sep 14, 2020 7.295 7.675 7.269 7.552 252,072 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.102 7.218 71,039 -0.06(-0.88%)
Sep 10, 2020 7.372 7.372 7.256 7.282 58,350 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.301 7.347 72,601 +0.02(+0.26%)
Sep 08, 2020 7.321 7.398 7.218 7.327 92,350 +0.05(+0.62%)
Sep 04, 2020 7.546 7.552 7.250 7.282 95,911 -0.17(-2.25%)
Sep 03, 2020 7.282 7.475 7.263 7.449 225,643 +0.15(+2.03%)
Sep 02, 2020 7.347 7.385 7.263 7.301 75,740 -0.03(-0.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.