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 )

7.000 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 5.709 5.709 5.597 5.631 227,842 -0.08(-1.37%)
May 30, 2018 5.675 5.709 5.631 5.709 328,269 +0.07(+1.30%)
May 29, 2018 5.606 5.687 5.606 5.636 214,586 +0.01(+0.17%)
May 25, 2018 5.626 5.626 5.626 0 +0.06(+1.14%)
May 24, 2018 5.572 5.587 5.504 5.563 250,744 -0.01(-0.17%)
May 23, 2018 5.528 5.611 5.519 5.572 259,900 +0.06(+1.06%)
May 22, 2018 5.514 5.528 5.475 5.514 203,877 +0.01(+0.27%)
May 21, 2018 5.465 5.514 5.441 5.499 216,660 +0.07(+1.35%)
May 18, 2018 5.446 5.465 5.407 5.426 171,676 +0.00(+0.00%)
May 17, 2018 5.426 5.460 5.377 5.426 236,572 -0.02(-0.45%)
May 16, 2018 5.475 5.480 5.436 5.451 338,386 -0.01(-0.27%)
May 15, 2018 5.455 5.490 5.451 5.465 211,123 -0.02(-0.36%)
May 14, 2018 5.480 5.499 5.451 5.485 294,444 +0.03(+0.54%)
May 11, 2018 5.314 5.470 5.314 5.455 782,583 +0.16(+3.04%)
May 10, 2018 5.285 5.358 5.261 5.295 404,015 +0.02(+0.46%)
May 09, 2018 5.358 5.363 5.236 5.270 352,271 -0.05(-1.01%)
May 08, 2018 5.441 5.455 5.315 5.324 320,351 -0.14(-2.50%)
May 07, 2018 5.451 5.490 5.436 5.460 251,873 -0.06(-1.06%)
May 04, 2018 5.358 5.585 5.358 5.519 409,895 +0.03(+0.53%)
May 03, 2018 5.519 5.519 5.419 5.490 181,832 -0.01(-0.27%)
May 02, 2018 5.533 5.538 5.480 5.504 147,888 -0.02(-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.