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 )

6.920 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 4, 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, 2019 5.837 5.914 5.761 5.810 76,110 -0.05(-0.93%)
May 30, 2019 5.958 5.958 5.843 5.865 79,874 -0.08(-1.29%)
May 29, 2019 5.985 5.985 5.903 5.941 75,368 -0.06(-1.00%)
May 28, 2019 6.023 6.034 5.990 6.001 54,759 -0.01(-0.09%)
May 24, 2019 5.919 6.023 5.919 6.007 65,865 +0.08(+1.29%)
May 23, 2019 5.958 5.974 5.925 5.930 61,827 -0.03(-0.55%)
May 22, 2019 6.001 6.012 5.930 5.963 44,213 -0.05(-0.82%)
May 21, 2019 6.012 6.067 5.985 6.012 124,426 -0.01(-0.09%)
May 20, 2019 6.078 6.160 5.958 6.018 164,906 -0.11(-1.87%)
May 17, 2019 6.171 6.198 6.133 6.133 84,526 -0.07(-1.15%)
May 16, 2019 6.154 6.247 6.154 6.204 95,810 +0.03(+0.53%)
May 15, 2019 6.215 6.253 6.154 6.171 136,081 -0.06(-0.96%)
May 14, 2019 6.215 6.253 6.198 6.231 97,734 +0.00(+0.00%)
May 13, 2019 6.286 6.318 6.209 6.231 167,592 -0.11(-1.72%)
May 10, 2019 6.296 6.340 6.258 6.340 108,860 +0.08(+1.31%)
May 09, 2019 6.242 6.269 6.204 6.258 98,592 +0.01(+0.17%)
May 08, 2019 6.329 6.367 6.209 6.247 140,117 -0.08(-1.30%)
May 07, 2019 6.362 6.411 6.296 6.329 150,842 -0.09(-1.45%)
May 06, 2019 6.362 6.466 6.362 6.422 89,772 +0.02(+0.34%)
May 03, 2019 6.351 6.447 6.346 6.400 81,050 +0.05(+0.77%)
May 02, 2019 6.373 6.387 6.313 6.351 87,210 -0.02(-0.34%)
May 01, 2019 6.433 6.460 6.373 6.373 99,926 -0.09(-1.35%)
Apr 30, 2019 6.450 6.460 6.357 6.460 158,233 +0.06(+0.94%)
Apr 29, 2019 6.493 6.493 6.398 6.400 98,642 -0.13(-1.93%)
Apr 26, 2019 6.460 6.526 6.444 6.526 70,988 +0.09(+1.44%)
Apr 25, 2019 6.553 6.553 6.411 6.433 87,382 -0.09(-1.34%)
Apr 24, 2019 6.450 6.553 6.450 6.521 67,563 +0.05(+0.76%)
Apr 23, 2019 6.488 6.537 6.460 6.471 189,344 -0.04(-0.59%)
Apr 22, 2019 6.482 6.515 6.450 6.510 49,949 +0.03(+0.42%)
Apr 18, 2019 6.439 6.488 6.411 6.482 59,827 +0.04(+0.59%)
Apr 17, 2019 6.411 6.466 6.362 6.444 77,836 +0.03(+0.43%)
Apr 16, 2019 6.450 6.450 6.406 6.417 87,203 -0.05(-0.76%)
Apr 15, 2019 6.477 6.477 6.439 6.466 39,573 +0.01(+0.17%)
Apr 12, 2019 6.537 6.537 6.428 6.455 71,170 -0.07(-1.01%)
Apr 11, 2019 6.553 6.553 6.499 6.521 60,334 -0.02(-0.33%)
Apr 10, 2019 6.477 6.559 6.455 6.542 109,257 +0.07(+1.10%)
Apr 09, 2019 6.471 6.488 6.455 6.471 100,111 +0.00(+0.00%)
Apr 08, 2019 6.450 6.477 6.417 6.471 66,053 +0.03(+0.42%)
Apr 05, 2019 6.406 6.450 6.389 6.444 93,126 +0.04(+0.68%)
Apr 04, 2019 6.460 6.460 6.384 6.400 111,584 -0.06(-0.93%)
Apr 03, 2019 6.455 6.499 6.439 6.460 82,013 +0.01(+0.08%)
Apr 02, 2019 6.493 6.521 6.422 6.455 144,350 -0.07(-1.01%)
Apr 01, 2019 6.537 6.562 6.493 6.521 125,251 +0.02(+0.25%)
Mar 29, 2019 6.471 6.537 6.428 6.504 126,424 +0.03(+0.51%)
Mar 28, 2019 6.444 6.532 6.417 6.471 385,384 +0.05(+0.85%)
Mar 27, 2019 6.401 6.433 6.326 6.417 181,947 +0.02(+0.25%)
Mar 26, 2019 6.358 6.401 6.348 6.401 159,327 +0.03(+0.42%)
Mar 25, 2019 6.374 6.380 6.305 6.374 102,073 +0.02(+0.33%)
Mar 22, 2019 6.385 6.385 6.326 6.353 116,531 +0.01(+0.08%)
Mar 21, 2019 6.305 6.385 6.305 6.348 136,825 +0.02(+0.34%)
Mar 20, 2019 6.358 6.374 6.316 6.326 131,763 -0.04(-0.67%)
Mar 19, 2019 6.449 6.449 6.348 6.369 127,905 -0.04(-0.66%)
Mar 18, 2019 6.364 6.449 6.342 6.411 218,252 +0.05(+0.75%)
Mar 15, 2019 6.364 6.369 6.295 6.364 203,129 +0.04(+0.59%)
Mar 14, 2019 6.220 6.348 6.220 6.326 170,768 -0.03(-0.42%)
Mar 13, 2019 6.295 6.369 6.279 6.353 126,213 +0.07(+1.10%)
Mar 12, 2019 6.295 6.295 6.263 6.284 90,271 +0.01(+0.08%)
Mar 11, 2019 6.273 6.300 6.226 6.279 75,159 +0.01(+0.08%)
Mar 08, 2019 6.215 6.279 6.210 6.273 83,962 +0.06(+0.94%)
Mar 07, 2019 6.188 6.236 6.188 6.215 83,424 +0.01(+0.09%)
Mar 06, 2019 6.273 6.273 6.199 6.210 82,091 -0.08(-1.27%)
Mar 05, 2019 6.273 6.295 6.241 6.289 116,011 +0.03(+0.51%)
Mar 04, 2019 6.289 6.289 6.247 6.257 127,303 +0.01(+0.17%)
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.