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 )

7.080 +0.050 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 6.502 6.547 6.383 6.445 99,401 -0.08(-1.22%)
Jul 30, 2019 6.496 6.541 6.485 6.524 97,991 +0.03(+0.52%)
Jul 29, 2019 6.445 6.524 6.445 6.490 185,036 +0.06(+0.97%)
Jul 26, 2019 6.377 6.434 6.377 6.428 60,986 +0.07(+1.16%)
Jul 25, 2019 6.411 6.428 6.349 6.354 87,273 -0.05(-0.80%)
Jul 24, 2019 6.332 6.422 6.190 6.405 61,583 +0.01(+0.09%)
Jul 23, 2019 6.383 6.411 6.377 6.400 52,668 +0.02(+0.36%)
Jul 22, 2019 6.383 6.383 6.319 6.377 63,941 +0.02(+0.27%)
Jul 19, 2019 6.332 6.377 6.332 6.360 59,399 +0.01(+0.18%)
Jul 18, 2019 6.377 6.377 6.343 6.349 52,063 -0.01(-0.09%)
Jul 17, 2019 6.411 6.411 6.320 6.354 93,863 +0.01(+0.09%)
Jul 16, 2019 6.326 6.360 6.320 6.349 45,226 +0.01(+0.18%)
Jul 15, 2019 6.286 6.349 6.252 6.337 71,388 +0.03(+0.45%)
Jul 12, 2019 6.235 6.326 6.212 6.309 57,989 +0.08(+1.28%)
Jul 11, 2019 6.133 6.229 6.133 6.229 52,476 +0.06(+0.92%)
Jul 10, 2019 6.150 6.184 6.150 6.173 51,483 +0.02(+0.37%)
Jul 09, 2019 6.150 6.167 6.127 6.150 40,830 +0.00(+0.00%)
Jul 08, 2019 6.093 6.173 6.088 6.150 94,103 +0.02(+0.37%)
Jul 05, 2019 6.088 6.144 6.071 6.127 38,248 +0.02(+0.37%)
Jul 03, 2019 6.105 6.116 6.076 6.105 21,503 +0.03(+0.47%)
Jul 02, 2019 6.110 6.122 6.071 6.076 74,117 -0.03(-0.56%)
Jul 01, 2019 6.082 6.133 6.082 6.110 100,413 +0.01(+0.09%)
Jun 28, 2019 6.099 6.201 6.082 6.105 250,289 +0.01(+0.19%)
Jun 27, 2019 6.071 6.105 6.054 6.093 121,878 +0.04(+0.66%)
Jun 26, 2019 6.054 6.109 6.018 6.054 126,947 +0.00(+0.00%)
Jun 25, 2019 6.081 6.084 6.031 6.054 54,117 -0.01(-0.18%)
Jun 24, 2019 6.048 6.087 6.048 6.065 61,539 +0.01(+0.09%)
Jun 21, 2019 6.065 6.109 6.037 6.059 203,858 -0.02(-0.27%)
Jun 20, 2019 6.092 6.109 6.059 6.076 106,870 +0.01(+0.18%)
Jun 19, 2019 5.998 6.081 5.993 6.065 121,634 +0.01(+0.18%)
Jun 18, 2019 6.081 6.090 6.037 6.054 80,490 +0.00(+0.00%)
Jun 17, 2019 6.081 6.114 6.054 6.054 106,009 -0.01(-0.09%)
Jun 14, 2019 6.024 6.081 5.965 6.059 75,610 +0.07(+1.20%)
Jun 13, 2019 5.937 6.020 5.926 5.987 90,641 +0.06(+1.03%)
Jun 12, 2019 5.849 5.949 5.849 5.926 141,385 -0.01(-0.19%)
Jun 11, 2019 5.915 5.943 5.893 5.937 51,467 +0.03(+0.47%)
Jun 10, 2019 5.899 5.927 5.866 5.910 123,038 +0.00(+0.00%)
Jun 07, 2019 5.921 5.935 5.882 5.910 66,565 -0.01(-0.19%)
Jun 06, 2019 5.893 5.949 5.882 5.921 65,596 +0.03(+0.47%)
Jun 05, 2019 5.960 5.960 5.877 5.893 61,853 -0.07(-1.11%)
Jun 04, 2019 5.987 6.031 5.937 5.960 166,431 +0.03(+0.47%)
Jun 03, 2019 5.805 5.965 5.805 5.932 141,713 +0.06(+0.94%)
May 31, 2019 5.904 5.982 5.827 5.877 75,248 -0.06(-0.93%)
May 30, 2019 6.026 6.026 5.910 5.932 78,969 -0.08(-1.29%)
May 29, 2019 6.054 6.054 5.971 6.009 74,514 -0.06(-1.00%)
May 28, 2019 6.092 6.103 6.059 6.070 54,139 -0.01(-0.09%)
May 24, 2019 5.987 6.092 5.987 6.076 65,118 +0.08(+1.29%)
May 23, 2019 6.026 6.042 5.993 5.998 61,126 -0.03(-0.55%)
May 22, 2019 6.070 6.081 5.998 6.031 43,712 -0.05(-0.82%)
May 21, 2019 6.081 6.136 6.054 6.081 123,016 -0.01(-0.09%)
May 20, 2019 6.148 6.230 6.026 6.087 163,037 -0.12(-1.87%)
May 17, 2019 6.242 6.269 6.203 6.203 83,569 -0.07(-1.15%)
May 16, 2019 6.225 6.319 6.225 6.275 94,724 +0.03(+0.53%)
May 15, 2019 6.286 6.324 6.225 6.242 134,539 -0.06(-0.97%)
May 14, 2019 6.286 6.324 6.269 6.302 96,627 +0.00(+0.00%)
May 13, 2019 6.358 6.391 6.280 6.302 165,693 -0.11(-1.72%)
May 10, 2019 6.369 6.413 6.330 6.413 107,626 +0.08(+1.31%)
May 09, 2019 6.313 6.341 6.275 6.330 97,475 +0.01(+0.18%)
May 08, 2019 6.402 6.440 6.280 6.319 138,529 -0.08(-1.30%)
May 07, 2019 6.435 6.485 6.369 6.402 149,132 -0.09(-1.45%)
May 06, 2019 6.435 6.540 6.435 6.496 88,755 +0.02(+0.34%)
May 03, 2019 6.424 6.521 6.418 6.474 80,132 +0.05(+0.77%)
May 02, 2019 6.446 6.461 6.385 6.424 86,222 -0.02(-0.34%)
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.