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 )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 6.214 6.280 6.207 6.280 75,895 +0.06(+0.89%)
Mar 30, 2017 6.258 6.269 6.181 6.224 64,895 -0.03(-0.55%)
Mar 29, 2017 6.168 6.263 6.040 6.258 172,413 +0.09(+1.53%)
Mar 28, 2017 6.160 6.177 6.116 6.164 106,401 +0.01(+0.14%)
Mar 27, 2017 6.060 6.168 6.052 6.156 80,461 +0.06(+1.03%)
Mar 24, 2017 6.139 6.148 6.085 6.093 77,721 -0.03(-0.54%)
Mar 23, 2017 6.060 6.185 6.060 6.127 150,993 +0.08(+1.24%)
Mar 22, 2017 6.072 6.081 5.977 6.052 89,418 +0.03(+0.41%)
Mar 21, 2017 6.068 6.081 6.022 6.027 99,558 -0.02(-0.34%)
Mar 20, 2017 6.118 6.118 5.985 6.047 68,885 -0.04(-0.62%)
Mar 17, 2017 6.006 6.093 5.956 6.085 175,212 +0.10(+1.60%)
Mar 16, 2017 5.935 6.002 5.919 5.989 66,452 +0.04(+0.70%)
Mar 15, 2017 5.852 5.981 5.852 5.947 36,762 +0.10(+1.78%)
Mar 14, 2017 5.856 5.877 5.839 5.843 32,172 -0.05(-0.92%)
Mar 13, 2017 5.885 5.943 5.835 5.897 54,978 +0.05(+0.78%)
Mar 10, 2017 5.822 5.885 5.814 5.852 78,336 +0.10(+1.81%)
Mar 09, 2017 5.777 5.856 5.710 5.747 149,611 -0.08(-1.36%)
Mar 08, 2017 5.960 5.960 5.827 5.827 123,654 -0.12(-2.03%)
Mar 07, 2017 5.997 5.997 5.947 5.947 85,107 -0.01(-0.14%)
Mar 06, 2017 6.039 6.039 5.956 5.956 80,632 -0.08(-1.24%)
Mar 03, 2017 5.993 6.035 5.943 6.031 65,074 -0.00(-0.07%)
Mar 02, 2017 6.114 6.114 6.010 6.035 165,278 -0.08(-1.23%)
Mar 01, 2017 6.081 6.168 6.047 6.110 116,634 +0.03(+0.48%)
Feb 28, 2017 6.056 6.098 6.052 6.081 55,117 +0.01(+0.21%)
Feb 27, 2017 6.089 6.098 6.060 6.068 74,974 -0.02(-0.34%)
Feb 24, 2017 6.043 6.097 6.023 6.089 89,610 +0.02(+0.27%)
Feb 23, 2017 6.031 6.085 6.014 6.072 119,259 +0.05(+0.76%)
Feb 22, 2017 6.047 6.056 6.014 6.027 80,356 -0.04(-0.62%)
Feb 21, 2017 5.993 6.081 5.993 6.064 94,862 +0.07(+1.18%)
Feb 17, 2017 5.993 5.993 5.993 0 -0.00(-0.07%)
Feb 16, 2017 5.818 6.010 5.818 5.997 187,093 +0.17(+2.86%)
Feb 15, 2017 5.864 5.872 5.781 5.831 75,317 -0.03(-0.43%)
Feb 14, 2017 5.852 5.856 5.797 5.856 73,719 +0.00(+0.07%)
Feb 13, 2017 5.839 5.856 5.793 5.852 98,939 +0.03(+0.57%)
Feb 10, 2017 5.522 5.822 5.522 5.818 249,690 +0.32(+5.84%)
Feb 09, 2017 5.431 5.497 5.426 5.497 59,549 +0.07(+1.31%)
Feb 08, 2017 5.439 5.451 5.418 5.426 30,510 -0.01(-0.23%)
Feb 07, 2017 5.472 5.487 5.431 5.439 23,775 -0.01(-0.15%)
Feb 06, 2017 5.451 5.472 5.431 5.447 68,904 +0.02(+0.31%)
Feb 03, 2017 5.410 5.456 5.410 5.431 35,620 +0.03(+0.46%)
Feb 02, 2017 5.410 5.426 5.393 5.406 34,190 -0.00(-0.08%)
Feb 01, 2017 5.447 5.460 5.401 5.410 54,784 -0.02(-0.38%)
Jan 31, 2017 5.422 5.439 5.336 5.431 56,600 +0.00(+0.00%)
Jan 30, 2017 5.481 5.481 5.418 5.431 98,816 -0.04(-0.69%)
Jan 27, 2017 5.457 5.476 5.447 5.468 30,649 -0.02(-0.30%)
Jan 26, 2017 5.522 5.522 5.418 5.485 69,293 -0.02(-0.30%)
Jan 25, 2017 5.543 5.543 5.481 5.502 43,096 -0.02(-0.38%)
Jan 24, 2017 5.547 5.547 5.481 5.522 25,207 -0.01(-0.15%)
Jan 23, 2017 5.481 5.539 5.468 5.531 71,742 +0.03(+0.61%)
Jan 20, 2017 5.439 5.502 5.426 5.497 25,298 +0.07(+1.31%)
Jan 19, 2017 5.456 5.456 5.418 5.426 42,026 -0.03(-0.53%)
Jan 18, 2017 5.464 5.518 5.418 5.456 39,601 +0.00(+0.08%)
Jan 17, 2017 5.468 5.491 5.443 5.451 65,917 +0.01(+0.15%)
Jan 13, 2017 5.443 5.443 5.443 0 +0.03(+0.54%)
Jan 12, 2017 5.510 5.510 5.406 5.414 46,204 -0.07(-1.22%)
Jan 11, 2017 5.489 5.543 5.460 5.481 75,991 +0.00(+0.00%)
Jan 10, 2017 5.481 5.502 5.468 5.481 58,591 -0.03(-0.45%)
Jan 09, 2017 5.510 5.539 5.493 5.506 55,088 -0.01(-0.15%)
Jan 06, 2017 5.560 5.564 5.506 5.514 46,021 -0.05(-0.82%)
Jan 05, 2017 5.535 5.564 5.522 5.560 60,919 +0.01(+0.23%)
Jan 04, 2017 5.522 5.589 5.489 5.547 91,875 +0.06(+1.06%)
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.