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 )

7.030 -0.020 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2021 8.059 8.172 8.059 8.129 126,907 +0.07(+0.88%)
Aug 30, 2021 8.066 8.108 8.002 8.059 160,907 -0.01(-0.18%)
Aug 27, 2021 8.052 8.122 7.995 8.073 114,212 +0.06(+0.70%)
Aug 26, 2021 8.066 8.080 8.016 8.016 109,257 -0.02(-0.26%)
Aug 25, 2021 7.988 8.066 7.967 8.038 120,240 +0.04(+0.53%)
Aug 24, 2021 7.910 8.052 7.901 7.995 220,792 +0.11(+1.34%)
Aug 23, 2021 7.840 7.900 7.840 7.889 104,136 +0.08(+0.99%)
Aug 20, 2021 7.748 7.868 7.746 7.812 137,228 +0.03(+0.36%)
Aug 19, 2021 7.797 7.840 7.720 7.783 280,204 -0.06(-0.72%)
Aug 18, 2021 7.953 8.016 7.826 7.840 308,480 -0.12(-1.51%)
Aug 17, 2021 8.009 8.009 7.868 7.960 176,602 -0.04(-0.53%)
Aug 16, 2021 8.066 8.073 7.912 8.002 116,241 -0.04(-0.53%)
Aug 13, 2021 8.030 8.073 8.002 8.045 120,913 +0.02(+0.26%)
Aug 12, 2021 7.981 8.038 7.932 8.023 110,671 +0.07(+0.89%)
Aug 11, 2021 7.833 8.009 7.790 7.953 243,279 +0.13(+1.62%)
Aug 10, 2021 7.783 7.861 7.776 7.826 421,008 +0.03(+0.36%)
Aug 09, 2021 7.903 7.903 7.762 7.797 333,619 -0.08(-1.08%)
Aug 06, 2021 7.882 7.889 7.790 7.882 147,985 +0.08(+1.00%)
Aug 05, 2021 7.783 7.889 7.783 7.804 111,739 +0.01(+0.18%)
Aug 04, 2021 7.790 7.826 7.734 7.790 221,840 -0.01(-0.18%)
Aug 03, 2021 7.882 7.925 7.670 7.804 327,087 -0.12(-1.52%)
Aug 02, 2021 7.868 8.016 7.861 7.925 116,931 +0.06(+0.81%)
Jul 30, 2021 7.925 7.985 7.819 7.861 111,151 -0.06(-0.80%)
Jul 29, 2021 7.910 8.016 7.886 7.925 163,643 +0.04(+0.54%)
Jul 28, 2021 7.875 7.946 7.783 7.882 142,463 +0.05(+0.63%)
Jul 27, 2021 7.889 7.946 7.778 7.833 135,825 -0.08(-0.98%)
Jul 26, 2021 7.840 7.967 7.840 7.910 145,767 +0.11(+1.36%)
Jul 23, 2021 7.854 7.871 7.748 7.804 141,494 -0.02(-0.27%)
Jul 22, 2021 8.016 8.016 7.822 7.826 217,308 -0.17(-2.12%)
Jul 21, 2021 7.967 8.136 7.932 7.995 248,070 +0.09(+1.16%)
Jul 20, 2021 7.734 7.910 7.699 7.903 430,263 +0.18(+2.29%)
Jul 19, 2021 7.699 7.734 7.564 7.727 445,211 -0.05(-0.64%)
Jul 16, 2021 7.797 7.854 7.699 7.776 453,332 +0.01(+0.18%)
Jul 15, 2021 7.755 7.790 7.684 7.762 428,972 +0.01(+0.18%)
Jul 14, 2021 7.910 8.009 7.727 7.748 507,605 -0.14(-1.79%)
Jul 13, 2021 8.101 8.101 7.847 7.889 621,007 -0.25(-3.04%)
Jul 12, 2021 8.136 8.200 8.045 8.136 243,958 -0.04(-0.52%)
Jul 09, 2021 7.903 8.207 7.896 8.179 392,384 +0.36(+4.61%)
Jul 08, 2021 7.925 7.939 7.734 7.819 472,408 -0.14(-1.77%)
Jul 07, 2021 8.136 8.158 7.925 7.960 545,729 -0.18(-2.17%)
Jul 06, 2021 8.271 8.278 8.073 8.136 473,642 -0.13(-1.62%)
Jul 02, 2021 8.412 8.412 8.257 8.271 238,747 -0.10(-1.18%)
Jul 01, 2021 8.313 8.398 8.306 8.370 312,000 +0.06(+0.68%)
Jun 30, 2021 8.320 8.352 8.200 8.313 503,983 -0.06(-0.68%)
Jun 29, 2021 8.412 8.433 8.235 8.370 620,993 +0.02(+0.25%)
Jun 28, 2021 8.610 8.658 8.224 8.348 1,137,073 -0.26(-3.04%)
Jun 25, 2021 8.700 8.720 8.589 8.610 2,201,714 -0.08(-0.95%)
Jun 24, 2021 8.693 8.734 8.617 8.693 363,721 +0.04(+0.48%)
Jun 23, 2021 8.624 8.748 8.548 8.651 541,009 +0.06(+0.72%)
Jun 22, 2021 8.734 8.789 8.493 8.589 928,892 -0.21(-2.43%)
Jun 21, 2021 8.837 8.879 8.762 8.803 349,547 -0.01(-0.08%)
Jun 18, 2021 8.879 9.010 8.782 8.810 647,617 -0.10(-1.16%)
Jun 17, 2021 8.858 8.989 8.686 8.913 669,632 +0.02(+0.23%)
Jun 16, 2021 8.892 8.982 8.851 8.892 665,424 +0.08(+0.94%)
Jun 15, 2021 8.968 9.085 8.810 8.810 2,987,835 -0.68(-7.12%)
Jun 14, 2021 9.382 9.588 9.354 9.485 329,244 +0.20(+2.15%)
Jun 11, 2021 9.237 9.299 9.106 9.285 228,913 +0.04(+0.45%)
Jun 10, 2021 8.899 9.354 8.886 9.244 554,126 +0.39(+4.35%)
Jun 09, 2021 8.824 8.906 8.817 8.858 76,295 +0.03(+0.39%)
Jun 08, 2021 8.851 8.886 8.775 8.824 106,539 +0.01(+0.16%)
Jun 07, 2021 8.727 8.817 8.680 8.810 71,422 +0.12(+1.35%)
Jun 04, 2021 8.645 8.713 8.617 8.693 72,034 +0.06(+0.72%)
Jun 03, 2021 8.596 8.639 8.576 8.631 58,094 -0.01(-0.08%)
Jun 02, 2021 8.583 8.651 8.576 8.638 112,834 +0.06(+0.64%)
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.