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 (%)
Jul 31, 2014 5.592 5.623 5.541 5.558 198,230 -0.04(-0.73%)
Jul 30, 2014 5.705 5.705 5.596 5.599 216,294 -0.09(-1.56%)
Jul 29, 2014 5.705 5.705 5.664 5.688 97,516 +0.01(+0.24%)
Jul 28, 2014 5.695 5.722 5.650 5.674 97,288 -0.02(-0.30%)
Jul 25, 2014 5.630 5.729 5.630 5.691 178,106 +0.04(+0.66%)
Jul 24, 2014 5.678 5.688 5.647 5.654 49,358 -0.02(-0.36%)
Jul 23, 2014 5.691 5.695 5.671 5.674 90,810 -0.01(-0.18%)
Jul 22, 2014 5.688 5.705 5.667 5.684 114,405 +0.00(+0.00%)
Jul 21, 2014 5.661 5.695 5.637 5.684 118,801 +0.04(+0.79%)
Jul 18, 2014 5.657 5.688 5.626 5.640 129,722 +0.00(+0.06%)
Jul 17, 2014 5.654 5.662 5.626 5.637 124,018 -0.01(-0.24%)
Jul 16, 2014 5.661 5.667 5.630 5.650 98,707 +0.01(+0.18%)
Jul 15, 2014 5.684 5.695 5.640 5.640 96,543 -0.04(-0.78%)
Jul 14, 2014 5.644 5.691 5.644 5.684 74,924 +0.04(+0.73%)
Jul 11, 2014 5.650 5.674 5.633 5.644 121,449 -0.03(-0.54%)
Jul 10, 2014 5.613 5.691 5.599 5.674 133,883 +0.03(+0.54%)
Jul 09, 2014 5.674 5.674 5.592 5.644 115,379 +0.01(+0.24%)
Jul 08, 2014 5.609 5.654 5.592 5.630 194,259 +0.01(+0.18%)
Jul 07, 2014 5.664 5.664 5.586 5.620 193,998 -0.02(-0.42%)
Jul 03, 2014 5.705 5.644 5.644 5.644 156,599 -0.06(-1.02%)
Jul 02, 2014 5.797 5.834 5.684 5.701 254,139 -0.10(-1.65%)
Jul 01, 2014 5.800 5.855 5.783 5.797 259,177 -0.01(-0.18%)
Jun 30, 2014 5.725 5.807 5.661 5.807 340,571 +0.08(+1.31%)
Jun 27, 2014 5.705 5.759 5.661 5.732 1,863,922 +0.04(+0.72%)
Jun 26, 2014 5.695 5.698 5.650 5.691 272,614 -0.17(-2.91%)
Jun 25, 2014 5.852 5.896 5.838 5.862 227,825 +0.01(+0.17%)
Jun 24, 2014 5.879 5.923 5.848 5.852 248,465 -0.03(-0.46%)
Jun 23, 2014 5.944 5.961 5.872 5.879 423,038 -0.05(-0.86%)
Jun 20, 2014 5.950 5.974 5.920 5.930 292,544 -0.02(-0.29%)
Jun 19, 2014 5.947 5.991 5.920 5.947 460,325 +0.02(+0.40%)
Jun 18, 2014 5.944 5.944 5.886 5.923 145,584 +0.01(+0.17%)
Jun 17, 2014 5.909 5.940 5.896 5.913 231,652 -0.02(-0.40%)
Jun 16, 2014 5.913 5.954 5.882 5.937 193,277 +0.02(+0.40%)
Jun 13, 2014 5.882 5.923 5.869 5.913 110,792 +0.03(+0.58%)
Jun 12, 2014 5.933 5.933 5.831 5.879 167,561 -0.05(-0.92%)
Jun 11, 2014 5.974 5.974 5.909 5.933 96,276 -0.02(-0.34%)
Jun 10, 2014 5.981 5.981 5.947 5.954 95,129 +0.00(+0.06%)
Jun 06, 2014 5.933 5.971 5.916 5.950 87,918 +0.03(+0.46%)
Jun 05, 2014 5.913 5.933 5.872 5.923 104,827 +0.04(+0.75%)
Jun 04, 2014 5.875 5.920 5.865 5.879 129,569 -0.02(-0.35%)
Jun 03, 2014 5.899 5.933 5.865 5.899 136,065 -0.01(-0.23%)
Jun 02, 2014 5.933 5.971 5.896 5.913 254,693 -0.00(-0.06%)
May 30, 2014 5.889 5.923 5.879 5.916 106,645 +0.01(+0.12%)
May 29, 2014 5.907 5.940 5.906 5.909 120,343 +0.01(+0.12%)
May 28, 2014 5.940 5.961 5.896 5.903 120,285 -0.04(-0.69%)
May 27, 2014 5.886 5.950 5.848 5.944 177,795 +0.06(+1.04%)
May 23, 2014 5.869 5.882 5.882 5.882 151,613 +0.03(+0.52%)
May 22, 2014 5.841 5.889 5.814 5.852 182,793 +0.04(+0.65%)
May 21, 2014 5.824 5.862 5.783 5.814 301,383 +0.00(+0.06%)
May 20, 2014 5.817 5.826 5.773 5.811 151,320 +0.01(+0.18%)
May 19, 2014 5.804 5.811 5.750 5.800 122,757 +0.00(+0.06%)
May 16, 2014 5.736 5.817 5.736 5.797 163,792 +0.06(+1.01%)
May 15, 2014 5.780 5.780 5.729 5.739 150,320 -0.03(-0.47%)
May 14, 2014 5.749 5.790 5.715 5.766 207,244 +0.04(+0.65%)
May 13, 2014 5.831 5.831 5.667 5.729 358,949 -0.11(-1.81%)
May 12, 2014 5.814 5.862 5.804 5.834 217,233 +0.02(+0.41%)
May 09, 2014 5.719 5.817 5.715 5.811 307,975 +0.12(+2.10%)
May 08, 2014 5.739 5.763 5.678 5.691 213,241 -0.03(-0.60%)
May 07, 2014 5.579 5.742 5.579 5.725 378,216 +0.13(+2.32%)
May 06, 2014 5.565 5.603 5.562 5.596 123,918 +0.01(+0.24%)
May 05, 2014 5.592 5.613 5.562 5.582 146,986 -0.01(-0.24%)
May 02, 2014 5.609 5.664 5.572 5.596 168,250 -0.03(-0.55%)
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.