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 )

7.090 +0.060 (+0.85%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 10, 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, 2015 5.650 5.688 5.650 5.650 69,358 -0.02(-0.36%)
Mar 30, 2015 5.660 5.691 5.640 5.671 173,876 +0.02(+0.43%)
Mar 27, 2015 5.664 5.674 5.588 5.647 158,975 -0.13(-2.27%)
Mar 26, 2015 5.778 5.816 5.767 5.778 202,368 +0.00(+0.00%)
Mar 25, 2015 5.819 5.847 5.798 5.778 245,924 -0.02(-0.36%)
Mar 24, 2015 5.836 5.836 5.795 5.798 144,430 -0.01(-0.24%)
Mar 23, 2015 5.805 5.860 5.795 5.812 160,963 +0.04(+0.78%)
Mar 20, 2015 5.747 5.795 5.726 5.767 134,854 +0.04(+0.78%)
Mar 19, 2015 5.726 5.836 5.681 5.722 206,865 +0.03(+0.48%)
Mar 18, 2015 5.657 5.750 5.643 5.695 246,345 +0.04(+0.79%)
Mar 17, 2015 5.671 5.671 5.643 5.650 137,510 -0.02(-0.36%)
Mar 16, 2015 5.681 5.685 5.647 5.671 111,154 +0.03(+0.49%)
Mar 13, 2015 5.657 5.660 5.612 5.643 65,345 +0.00(+0.00%)
Mar 12, 2015 5.665 5.671 5.626 5.643 74,991 +0.00(+0.00%)
Mar 11, 2015 5.691 5.691 5.605 5.643 98,667 -0.02(-0.43%)
Mar 10, 2015 5.650 5.671 5.622 5.667 101,051 +0.05(+0.92%)
Mar 09, 2015 5.626 5.685 5.609 5.616 163,816 -0.01(-0.24%)
Mar 06, 2015 5.726 5.726 5.612 5.629 172,676 -0.13(-2.22%)
Mar 05, 2015 5.764 5.764 5.696 5.757 112,479 +0.02(+0.36%)
Mar 04, 2015 5.719 5.754 5.674 5.736 97,609 +0.01(+0.18%)
Mar 03, 2015 5.726 5.726 5.687 5.726 150,434 -0.03(-0.54%)
Mar 02, 2015 5.653 5.764 5.647 5.757 320,550 +0.12(+2.14%)
Feb 27, 2015 5.622 5.657 5.602 5.636 55,224 +0.00(+0.06%)
Feb 26, 2015 5.657 5.657 5.588 5.633 86,906 +0.01(+0.25%)
Feb 25, 2015 5.564 5.633 5.560 5.619 91,947 +0.03(+0.62%)
Feb 24, 2015 5.574 5.619 5.553 5.584 121,365 -0.02(-0.37%)
Feb 23, 2015 5.588 5.626 5.560 5.605 121,028 +0.02(+0.43%)
Feb 20, 2015 5.550 5.602 5.547 5.581 90,881 +0.06(+1.00%)
Feb 19, 2015 5.553 5.588 5.519 5.526 237,961 -0.03(-0.50%)
Feb 18, 2015 5.605 5.674 5.536 5.553 205,143 -0.10(-1.71%)
Feb 17, 2015 5.605 5.685 5.605 5.650 141,418 +0.03(+0.61%)
Feb 13, 2015 5.636 5.616 5.616 5.616 58,851 -0.02(-0.31%)
Feb 12, 2015 5.567 5.650 5.567 5.633 76,759 +0.08(+1.49%)
Feb 11, 2015 5.605 5.647 5.519 5.550 138,571 -0.04(-0.68%)
Feb 10, 2015 5.633 5.636 5.588 5.588 135,190 -0.04(-0.67%)
Feb 09, 2015 5.647 5.685 5.622 5.626 114,795 -0.01(-0.12%)
Feb 06, 2015 5.640 5.660 5.598 5.633 92,701 +0.04(+0.74%)
Feb 05, 2015 5.626 5.643 5.591 5.591 154,623 +0.02(+0.31%)
Feb 04, 2015 5.650 5.657 5.543 5.574 193,216 -0.07(-1.28%)
Feb 03, 2015 5.616 5.681 5.581 5.647 111,244 +0.04(+0.80%)
Feb 02, 2015 5.647 5.647 5.547 5.602 128,082 -0.06(-1.10%)
Jan 30, 2015 5.719 5.722 5.650 5.664 118,280 -0.03(-0.48%)
Jan 29, 2015 5.657 5.709 5.657 5.691 163,607 +0.03(+0.49%)
Jan 28, 2015 5.678 5.695 5.633 5.664 103,642 +0.03(+0.61%)
Jan 27, 2015 5.605 5.664 5.557 5.629 131,219 +0.04(+0.74%)
Jan 26, 2015 5.564 5.647 5.536 5.588 95,191 -0.01(-0.12%)
Jan 23, 2015 5.619 5.633 5.537 5.595 118,402 -0.02(-0.31%)
Jan 22, 2015 5.567 5.650 5.533 5.612 120,738 +0.10(+1.81%)
Jan 21, 2015 5.488 5.560 5.484 5.512 69,242 +0.01(+0.25%)
Jan 20, 2015 5.526 5.598 5.479 5.498 180,126 -0.04(-0.75%)
Jan 16, 2015 5.519 5.602 5.516 5.540 91,855 +0.04(+0.69%)
Jan 15, 2015 5.529 5.567 5.472 5.502 84,230 -0.03(-0.50%)
Jan 14, 2015 5.505 5.557 5.471 5.529 123,895 -0.02(-0.31%)
Jan 13, 2015 5.564 5.633 5.526 5.547 156,325 -0.02(-0.37%)
Jan 12, 2015 5.605 5.620 5.560 5.567 462,632 -0.06(-1.04%)
Jan 09, 2015 5.626 5.650 5.612 5.626 96,226 -0.02(-0.37%)
Jan 08, 2015 5.643 5.691 5.602 5.647 117,158 +0.01(+0.12%)
Jan 07, 2015 5.609 5.681 5.609 5.640 153,110 +0.04(+0.68%)
Jan 06, 2015 5.643 5.674 5.581 5.602 416,171 -0.04(-0.79%)
Jan 05, 2015 5.667 5.674 5.595 5.647 149,744 -0.02(-0.37%)
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.