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 -0.140 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 28, 2013 5.882 6.135 5.834 6.087 1,637,093 +0.09(+1.54%)
Jun 26, 2013 5.817 5.996 5.814 5.995 133,983 +0.13(+2.21%)
Jun 25, 2013 5.899 5.899 5.804 5.865 108,692 +0.02(+0.29%)
Jun 24, 2013 5.763 5.848 5.667 5.848 332,565 +0.09(+1.54%)
Jun 21, 2013 5.824 5.838 5.674 5.759 356,990 -0.05(-0.82%)
Jun 20, 2013 5.797 5.872 5.732 5.807 228,629 +0.00(+0.06%)
Jun 19, 2013 6.077 6.107 5.800 5.804 180,872 -0.30(-4.86%)
Jun 18, 2013 6.114 6.155 6.008 6.100 162,009 -0.03(-0.45%)
Jun 17, 2013 6.216 6.240 6.121 6.128 128,273 -0.05(-0.83%)
Jun 14, 2013 6.175 6.271 6.083 6.179 199,705 +0.01(+0.17%)
Jun 13, 2013 5.978 6.172 5.872 6.169 350,979 +0.23(+3.91%)
Jun 12, 2013 6.107 6.111 5.862 5.937 167,593 -0.20(-3.22%)
Jun 11, 2013 6.254 6.305 5.882 6.135 627,620 -0.16(-2.49%)
Jun 10, 2013 6.298 6.383 6.227 6.291 98,446 +0.03(+0.54%)
Jun 07, 2013 6.288 6.329 6.193 6.257 200,098 -0.00(-0.05%)
Jun 06, 2013 6.189 6.329 6.180 6.261 218,124 +0.03(+0.55%)
Jun 05, 2013 6.257 6.270 6.175 6.227 102,074 -0.06(-1.03%)
Jun 04, 2013 6.148 6.322 6.148 6.291 120,311 +0.06(+1.04%)
Jun 03, 2013 6.581 6.581 6.182 6.227 395,835 -0.39(-5.88%)
May 31, 2013 6.649 6.649 6.421 6.615 414,351 -0.03(-0.51%)
May 30, 2013 6.513 6.663 6.479 6.649 608,253 +0.09(+1.40%)
May 29, 2013 6.615 6.615 6.250 6.557 957,511 -0.07(-1.08%)
May 28, 2013 6.769 6.769 6.499 6.629 1,056,728 -0.14(-2.07%)
May 24, 2013 6.735 6.769 6.649 6.769 312,829 +0.02(+0.30%)
May 23, 2013 6.632 6.765 6.564 6.748 691,805 +0.10(+1.49%)
May 22, 2013 6.649 6.654 6.578 6.649 457,589 -0.03(-0.41%)
May 21, 2013 6.616 6.680 6.534 6.677 280,063 +0.05(+0.82%)
May 20, 2013 6.581 6.636 6.581 6.622 358,850 +0.01(+0.21%)
May 17, 2013 6.564 6.636 6.564 6.609 394,870 +0.04(+0.62%)
May 16, 2013 6.574 6.578 6.534 6.568 318,351 +0.00(+0.05%)
May 15, 2013 6.574 6.578 6.557 6.564 278,213 -0.05(-0.72%)
May 13, 2013 6.643 6.643 6.595 6.612 144,455 -0.04(-0.67%)
May 10, 2013 6.632 6.656 6.581 6.656 177,672 -0.01(-0.10%)
May 09, 2013 6.649 6.663 6.557 6.663 377,360 -0.00(-0.05%)
May 08, 2013 6.643 6.667 6.588 6.667 330,685 +0.02(+0.36%)
May 07, 2013 6.615 6.643 6.581 6.643 304,400 +0.00(+0.05%)
May 06, 2013 6.649 6.656 6.554 6.639 273,943 -0.04(-0.56%)
May 03, 2013 6.649 6.694 6.605 6.677 459,017 +0.03(+0.46%)
May 02, 2013 6.551 6.663 6.530 6.646 2,891,762 +0.09(+1.40%)
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.