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 )

6.990 -0.060 (-0.85%)
Official Closing Price Updated: 7:00 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 (%)
Jun 29, 2018 5.553 5.553 5.483 5.488 159,179 -0.07(-1.18%)
Jun 28, 2018 5.528 5.564 5.488 5.553 347,117 +0.02(+0.36%)
Jun 27, 2018 5.636 5.645 5.514 5.533 386,238 -0.10(-1.82%)
Jun 26, 2018 5.665 5.694 5.631 5.636 397,304 -0.03(-0.52%)
Jun 25, 2018 5.641 5.684 5.611 5.665 232,219 +0.03(+0.52%)
Jun 22, 2018 5.709 5.723 5.611 5.636 1,985,779 -0.06(-1.11%)
Jun 21, 2018 5.675 5.728 5.626 5.699 320,620 +0.03(+0.52%)
Jun 20, 2018 5.670 5.679 5.602 5.670 308,879 +0.00(+0.09%)
Jun 19, 2018 5.602 5.704 5.602 5.665 266,301 +0.05(+0.95%)
Jun 18, 2018 5.553 5.636 5.553 5.611 214,586 +0.04(+0.79%)
Jun 15, 2018 5.592 5.592 5.567 250,528 -0.02(-0.44%)
Jun 14, 2018 5.494 5.616 5.494 5.592 210,246 +0.11(+2.04%)
Jun 13, 2018 5.528 5.558 5.407 5.480 248,042 -0.06(-1.14%)
Jun 12, 2018 5.563 5.563 5.519 5.543 152,550 -0.02(-0.44%)
Jun 11, 2018 5.538 5.602 5.524 5.567 130,591 +0.04(+0.70%)
Jun 08, 2018 5.504 5.558 5.504 5.528 133,158 +0.00(+0.00%)
Jun 07, 2018 5.524 5.563 5.509 5.528 139,310 +0.02(+0.44%)
Jun 06, 2018 5.494 5.504 160,947 -0.03(-0.53%)
Jun 05, 2018 5.563 5.602 5.533 5.533 167,244 -0.05(-0.96%)
Jun 04, 2018 5.572 5.616 5.567 5.587 203,968 +0.04(+0.70%)
Jun 01, 2018 5.641 5.641 5.538 5.548 232,347 -0.08(-1.47%)
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%)
May 01, 2018 5.533 5.538 5.436 5.524 147,362 -0.01(-0.26%)
Apr 30, 2018 5.582 5.591 5.528 5.538 113,208 -0.03(-0.52%)
Apr 27, 2018 5.543 5.587 5.504 5.567 135,083 +0.01(+0.26%)
Apr 26, 2018 5.485 5.553 5.441 5.553 171,058 +0.09(+1.60%)
Apr 25, 2018 5.441 5.475 5.387 5.465 155,080 +0.02(+0.36%)
Apr 24, 2018 5.421 5.470 5.382 5.446 215,350 +0.04(+0.81%)
Apr 23, 2018 5.343 5.416 5.319 5.402 150,854 +0.09(+1.74%)
Apr 20, 2018 5.309 5.358 5.304 5.309 158,615 +0.00(+0.00%)
Apr 19, 2018 5.334 5.358 5.290 5.309 142,480 -0.03(-0.55%)
Apr 18, 2018 5.339 5.358 5.339 5.339 159,541 +0.01(+0.27%)
Apr 17, 2018 5.290 5.343 5.270 5.324 131,259 +0.04(+0.83%)
Apr 16, 2018 5.285 5.304 5.241 5.280 95,206 +0.02(+0.37%)
Apr 13, 2018 5.314 5.317 5.226 5.261 143,158 -0.05(-1.01%)
Apr 12, 2018 5.363 5.368 5.295 5.314 154,150 -0.03(-0.55%)
Apr 11, 2018 5.309 5.387 5.309 5.343 205,173 +0.01(+0.18%)
Apr 10, 2018 5.387 5.387 5.317 5.334 366,823 -0.01(-0.27%)
Apr 09, 2018 5.407 5.407 5.341 5.348 242,033 -0.02(-0.45%)
Apr 06, 2018 5.382 5.419 5.348 5.373 140,474 -0.03(-0.54%)
Apr 05, 2018 5.407 5.416 5.367 5.402 144,219 +0.00(+0.09%)
Apr 04, 2018 5.368 5.416 5.358 5.397 140,750 -0.01(-0.18%)
Apr 03, 2018 5.285 5.490 5.285 5.407 473,852 +0.14(+2.59%)
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.