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 )

7.015 -0.035 (-0.50%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 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 (%)
May 31, 2017 6.278 6.278 6.152 6.234 422,295 -0.04(-0.62%)
May 30, 2017 6.299 6.312 6.217 6.273 493,369 -0.03(-0.41%)
May 26, 2017 6.308 6.312 6.243 6.299 297,410 +0.02(+0.28%)
May 25, 2017 6.299 6.308 6.243 6.282 385,613 +0.00(+0.00%)
May 24, 2017 6.282 6.308 6.260 6.282 693,754 +0.00(+0.00%)
May 23, 2017 6.273 6.282 6.226 6.282 308,658 +0.03(+0.48%)
May 22, 2017 6.252 6.282 6.208 6.252 354,612 +0.06(+0.91%)
May 19, 2017 6.195 6.265 6.126 6.195 854,988 +0.00(+0.07%)
May 18, 2017 6.239 6.282 6.191 6.191 374,755 -0.05(-0.83%)
May 17, 2017 6.143 6.252 6.139 6.243 755,457 +0.11(+1.77%)
May 16, 2017 6.195 6.260 6.044 6.135 1,054,111 -0.10(-1.60%)
May 15, 2017 6.282 6.282 6.195 6.234 469,929 +0.00(+0.07%)
May 12, 2017 6.247 6.282 6.208 6.230 625,810 -0.02(-0.28%)
May 11, 2017 6.260 6.282 6.204 6.247 918,558 -0.03(-0.55%)
May 10, 2017 6.187 6.295 6.152 6.282 4,015,775 -0.36(-5.35%)
May 09, 2017 6.798 6.798 6.606 6.637 114,151 -0.13(-1.86%)
May 08, 2017 6.668 6.780 6.642 6.763 193,915 +0.12(+1.83%)
May 05, 2017 6.477 6.642 6.439 6.642 148,880 +0.14(+2.20%)
May 04, 2017 6.603 6.616 6.464 6.499 153,790 -0.10(-1.57%)
May 03, 2017 6.369 6.616 6.369 6.603 174,930 +0.04(+0.66%)
May 02, 2017 6.611 6.611 6.510 6.559 96,990 -0.02(-0.26%)
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.