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 )

7.150 +0.020 (+0.28%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 20, 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 (%)
Sep 29, 2023 5.763 5.837 5.717 5.735 32,430 +0.01(+0.16%)
Sep 28, 2023 5.661 5.772 5.606 5.726 103,575 +0.07(+1.31%)
Sep 27, 2023 5.761 5.789 5.652 5.652 144,259 -0.07(-1.27%)
Sep 26, 2023 5.834 5.834 5.725 5.725 156,830 -0.11(-1.87%)
Sep 25, 2023 5.780 5.907 5.807 5.834 156,778 -0.02(-0.31%)
Sep 22, 2023 5.853 5.907 5.834 5.853 60,530 +0.00(+0.00%)
Sep 21, 2023 5.925 5.953 5.834 5.853 133,424 -0.07(-1.23%)
Sep 20, 2023 5.944 6.008 5.925 5.925 81,457 +0.00(+0.00%)
Sep 19, 2023 5.980 6.044 5.925 5.925 90,292 -0.04(-0.61%)
Sep 18, 2023 5.925 6.017 5.916 5.962 139,482 +0.04(+0.62%)
Sep 15, 2023 5.898 5.962 5.895 5.925 103,869 +0.02(+0.31%)
Sep 14, 2023 5.880 5.962 5.862 5.907 78,749 +0.04(+0.62%)
Sep 13, 2023 5.843 5.935 5.834 5.871 107,983 +0.04(+0.62%)
Sep 12, 2023 5.807 5.907 5.807 5.834 69,861 -0.04(-0.62%)
Sep 11, 2023 5.871 5.889 5.825 5.871 80,033 +0.00(+0.00%)
Sep 08, 2023 5.743 5.889 5.698 5.871 116,551 +0.18(+3.21%)
Sep 07, 2023 5.725 5.743 5.670 5.688 98,391 -0.04(-0.64%)
Sep 06, 2023 5.916 5.931 5.707 5.725 174,329 -0.16(-2.79%)
Sep 05, 2023 5.980 5.998 5.880 5.889 91,807 -0.07(-1.22%)
Sep 01, 2023 6.017 6.043 5.962 5.962 108,620 -0.05(-0.91%)
Aug 31, 2023 6.053 6.080 5.925 6.017 155,359 -0.04(-0.60%)
Aug 30, 2023 6.026 6.116 6.008 6.053 170,702 +0.02(+0.30%)
Aug 29, 2023 5.972 6.044 5.972 6.035 328,420 +0.05(+0.90%)
Aug 28, 2023 5.936 6.008 5.900 5.981 590,818 +0.04(+0.61%)
Aug 25, 2023 5.981 5.981 5.909 5.945 185,878 +0.01(+0.15%)
Aug 24, 2023 6.008 6.033 5.918 5.936 113,466 -0.06(-1.05%)
Aug 23, 2023 5.882 5.999 5.882 5.999 101,112 +0.11(+1.83%)
Aug 22, 2023 5.972 5.972 5.863 5.891 89,853 +0.00(+0.00%)
Aug 21, 2023 5.999 5.999 5.882 5.891 154,591 -0.11(-1.80%)
Aug 18, 2023 5.963 5.999 5.864 5.999 196,568 +0.03(+0.45%)
Aug 17, 2023 6.062 6.099 5.945 5.972 137,560 -0.09(-1.49%)
Aug 16, 2023 6.152 6.206 6.035 6.062 82,644 -0.09(-1.46%)
Aug 15, 2023 6.242 6.242 6.116 6.152 45,998 -0.06(-1.01%)
Aug 14, 2023 6.251 6.254 6.152 6.215 101,627 +0.03(+0.44%)
Aug 11, 2023 6.323 6.323 6.152 6.188 155,676 -0.13(-2.00%)
Aug 10, 2023 6.350 6.431 6.314 6.314 51,866 -0.05(-0.85%)
Aug 09, 2023 6.413 6.422 6.356 6.368 65,633 -0.05(-0.70%)
Aug 08, 2023 6.341 6.440 6.350 6.413 98,553 +0.08(+1.28%)
Aug 07, 2023 6.377 6.391 6.314 6.332 59,697 -0.02(-0.28%)
Aug 04, 2023 6.314 6.422 6.305 6.350 88,016 +0.05(+0.86%)
Aug 03, 2023 6.386 6.409 6.242 6.296 100,759 -0.10(-1.55%)
Aug 02, 2023 6.458 6.490 6.377 6.395 77,224 -0.08(-1.25%)
Aug 01, 2023 6.548 6.548 6.449 6.476 105,461 -0.08(-1.24%)
Jul 31, 2023 6.683 6.719 6.530 6.557 144,605 -0.07(-1.09%)
Jul 28, 2023 6.638 6.746 6.521 6.629 176,923 +0.04(+0.55%)
Jul 27, 2023 6.709 6.763 6.584 6.593 175,323 -0.09(-1.33%)
Jul 26, 2023 6.736 6.807 6.647 6.682 168,613 -0.06(-0.92%)
Jul 25, 2023 6.665 6.807 6.665 6.745 193,096 +0.07(+1.07%)
Jul 24, 2023 6.629 6.718 6.629 6.674 139,712 +0.02(+0.27%)
Jul 21, 2023 6.576 6.674 6.576 6.656 136,258 +0.09(+1.36%)
Jul 20, 2023 6.611 6.611 6.500 6.567 100,333 +0.04(+0.55%)
Jul 19, 2023 6.531 6.611 6.478 6.531 279,258 +0.05(+0.83%)
Jul 18, 2023 6.415 6.495 6.281 6.478 920,021 +0.07(+1.11%)
Jul 17, 2023 6.388 6.442 6.335 6.406 151,072 +0.02(+0.28%)
Jul 14, 2023 6.406 6.415 6.335 6.388 87,875 +0.01(+0.14%)
Jul 13, 2023 6.326 6.397 6.326 6.380 54,009 +0.05(+0.85%)
Jul 12, 2023 6.326 6.370 6.290 6.326 77,435 +0.06(+1.00%)
Jul 11, 2023 6.264 6.312 6.255 6.264 44,989 -0.01(-0.14%)
Jul 10, 2023 6.237 6.281 6.192 6.273 49,501 +0.10(+1.59%)
Jul 07, 2023 6.139 6.246 6.139 6.175 70,413 +0.03(+0.43%)
Jul 06, 2023 6.237 6.272 6.077 6.148 106,123 -0.14(-2.27%)
Jul 05, 2023 6.344 6.344 6.281 6.290 56,733 -0.07(-1.12%)
Jul 03, 2023 6.424 6.437 6.344 6.362 35,829 -0.06(-0.97%)
Jun 30, 2023 6.478 6.478 6.388 6.424 53,535 -0.01(-0.14%)
Jun 29, 2023 6.478 6.478 6.344 6.433 50,189 -0.04(-0.55%)
Jun 28, 2023 6.451 6.486 6.389 6.469 119,540 +0.03(+0.41%)
Jun 27, 2023 6.398 6.442 6.337 6.442 77,592 +0.07(+1.11%)
Jun 26, 2023 6.336 6.398 6.275 6.372 117,403 +0.06(+0.98%)
Jun 23, 2023 6.292 6.341 6.266 6.310 127,225 -0.04(-0.69%)
Jun 22, 2023 6.345 6.372 6.319 6.354 62,079 +0.04(+0.56%)
Jun 21, 2023 6.363 6.380 6.310 6.319 69,898 -0.01(-0.14%)
Jun 20, 2023 6.345 6.433 6.310 6.328 168,524 +0.05(+0.84%)
Jun 16, 2023 6.442 6.451 6.275 6.275 93,849 -0.13(-2.06%)
Jun 15, 2023 6.354 6.442 6.310 6.407 66,605 +0.36(+5.98%)
May 08, 2023 6.063 6.080 5.985 6.046 53,859 +0.01(+0.14%)
May 05, 2023 6.072 6.111 5.972 6.037 69,129 +0.08(+1.32%)
May 04, 2023 6.054 6.098 5.928 5.958 55,908 -0.14(-2.29%)
May 03, 2023 6.098 6.229 6.080 6.098 59,546 +0.01(+0.14%)
May 02, 2023 6.272 6.316 5.985 6.089 120,892 -0.23(-3.59%)
May 01, 2023 6.446 6.455 6.281 6.316 80,020 -0.10(-1.63%)
Apr 28, 2023 6.446 6.490 6.381 6.420 53,764 +0.03(+0.55%)
Apr 27, 2023 6.377 6.455 6.342 6.385 97,155 +0.06(+0.96%)
Apr 26, 2023 6.290 6.402 6.273 6.324 120,850 +0.04(+0.69%)
Apr 25, 2023 6.298 6.350 6.230 6.281 95,410 -0.01(-0.14%)
Apr 24, 2023 6.212 6.307 6.178 6.290 79,284 +0.08(+1.25%)
Apr 21, 2023 6.281 6.290 6.161 6.212 63,072 +0.01(+0.14%)
Apr 20, 2023 6.186 6.247 6.169 6.204 61,215 +0.01(+0.14%)
Apr 19, 2023 6.100 6.247 6.092 6.195 103,209 +0.11(+1.84%)
Apr 18, 2023 6.066 6.118 6.062 6.083 68,635 +0.03(+0.43%)
Apr 17, 2023 6.023 6.092 5.988 6.057 60,028 +0.03(+0.43%)
Apr 14, 2023 6.118 6.118 6.006 6.031 74,882 -0.05(-0.85%)
Apr 13, 2023 6.118 6.177 6.014 6.083 156,835 -0.01(-0.14%)
Apr 12, 2023 6.230 6.281 6.092 6.092 439,504 -0.16(-2.62%)
Apr 11, 2023 6.230 6.280 6.118 6.255 45,968 +0.11(+1.82%)
Apr 10, 2023 6.212 6.307 6.077 6.143 79,024 -0.10(-1.66%)
Apr 06, 2023 6.298 6.359 6.238 6.247 50,051 -0.03(-0.41%)
Apr 05, 2023 6.126 6.359 6.126 6.273 51,927 +0.09(+1.53%)
Apr 04, 2023 6.273 6.290 6.143 6.178 74,519 -0.04(-0.69%)
Apr 03, 2023 6.290 6.333 6.212 6.221 86,307 -0.07(-1.10%)
Mar 31, 2023 6.204 6.316 6.203 6.290 59,706 +0.08(+1.25%)
Mar 30, 2023 6.204 6.319 6.161 6.212 62,381 -0.02(-0.28%)
Mar 29, 2023 6.161 6.247 6.136 6.230 111,420 +0.13(+2.09%)
Mar 28, 2023 6.153 6.153 6.076 6.102 149,607 -0.03(-0.42%)
Mar 27, 2023 6.170 6.178 6.093 6.127 115,280 +0.08(+1.27%)
Mar 24, 2023 5.880 6.059 5.838 6.051 60,972 +0.12(+2.01%)
Mar 23, 2023 5.991 6.136 5.914 5.931 110,368 -0.03(-0.43%)
Mar 22, 2023 6.051 6.059 5.948 5.957 90,381 -0.09(-1.55%)
Mar 21, 2023 5.965 6.127 5.880 6.051 120,393 +0.09(+1.43%)
Mar 20, 2023 6.025 6.093 5.923 5.965 128,852 -0.03(-0.43%)
Mar 17, 2023 5.991 6.042 5.857 5.991 149,653 -0.06(-0.99%)
Mar 16, 2023 5.914 6.093 5.914 6.051 99,989 +0.06(+1.00%)
Mar 15, 2023 6.204 6.255 5.940 5.991 177,396 -0.35(-5.51%)
Mar 14, 2023 6.136 6.409 6.113 6.340 127,207 +0.27(+4.49%)
Mar 13, 2023 5.974 6.110 5.821 6.068 127,896 +0.03(+0.57%)
Mar 10, 2023 6.170 6.221 5.974 6.034 154,216 -0.20(-3.15%)
Mar 09, 2023 6.391 6.426 6.221 6.230 118,941 -0.21(-3.31%)
Mar 08, 2023 6.596 6.596 6.380 6.443 143,473 -0.16(-2.45%)
Mar 07, 2023 6.613 6.766 6.570 6.605 126,045 +0.19(+2.92%)
Mar 06, 2023 6.443 6.502 6.392 6.417 82,414 -0.01(-0.13%)
Mar 03, 2023 6.460 6.460 6.383 6.426 85,303 +0.03(+0.53%)
Mar 02, 2023 6.400 6.477 6.359 6.391 71,045 -0.03(-0.40%)
Mar 01, 2023 6.613 6.639 6.391 6.417 168,083 -0.20(-2.96%)
Feb 28, 2023 6.622 6.707 6.613 6.613 62,744 -0.03(-0.39%)
Feb 27, 2023 6.690 6.707 6.617 6.639 91,417 +0.03(+0.39%)
Feb 24, 2023 6.672 6.714 6.596 6.613 132,740 -0.08(-1.14%)
Feb 23, 2023 6.664 6.714 6.613 6.689 89,250 +0.08(+1.15%)
Feb 22, 2023 6.613 6.655 6.579 6.613 66,976 +0.02(+0.26%)
Feb 21, 2023 6.723 6.723 6.571 6.596 84,695 -0.13(-1.88%)
Feb 17, 2023 6.740 6.765 6.596 6.723 236,952 +0.01(+0.13%)
Feb 16, 2023 6.579 6.714 6.551 6.714 80,618 +0.12(+1.79%)
Feb 15, 2023 6.630 6.630 6.537 6.596 55,428 -0.04(-0.64%)
Feb 14, 2023 6.613 6.647 6.554 6.638 59,152 +0.00(+0.00%)
Feb 13, 2023 6.588 6.638 6.524 6.638 58,616 +0.08(+1.29%)
Feb 10, 2023 6.512 6.554 6.478 6.554 47,952 +0.03(+0.39%)
Feb 09, 2023 6.638 6.672 6.503 6.529 86,624 -0.05(-0.77%)
Feb 08, 2023 6.605 6.621 6.554 6.579 50,660 -0.02(-0.26%)
Feb 07, 2023 6.512 6.642 6.444 6.596 82,338 +0.03(+0.39%)
Feb 06, 2023 6.765 6.765 6.513 6.571 105,942 -0.17(-2.50%)
Feb 03, 2023 6.672 6.765 6.664 6.740 81,768 +0.02(+0.25%)
Feb 02, 2023 6.748 6.773 6.706 6.723 209,565 -0.03(-0.37%)
Feb 01, 2023 6.672 6.824 6.647 6.748 207,774 +0.08(+1.14%)
Jan 31, 2023 6.638 6.723 6.630 6.672 102,987 +0.07(+1.02%)
Jan 30, 2023 6.731 6.740 6.579 6.605 175,727 -0.16(-2.37%)
Jan 27, 2023 6.665 6.807 6.665 6.765 183,927 +0.12(+1.76%)
Jan 26, 2023 6.656 6.681 6.631 6.648 113,346 +0.00(+0.00%)
Jan 25, 2023 6.623 6.681 6.556 6.648 119,052 +0.02(+0.25%)
Jan 24, 2023 6.640 6.698 6.598 6.631 118,857 -0.05(-0.75%)
Jan 23, 2023 6.681 6.746 6.640 6.681 136,026 +0.03(+0.38%)
Jan 20, 2023 6.556 6.677 6.548 6.656 152,718 +0.11(+1.66%)
Jan 19, 2023 6.473 6.581 6.473 6.548 89,356 -0.01(-0.13%)
Jan 18, 2023 6.556 6.598 6.506 6.556 161,825 +0.00(+0.00%)
Jan 17, 2023 6.456 6.562 6.456 6.556 111,103 +0.12(+1.82%)
Jan 13, 2023 6.406 6.439 6.397 6.439 100,759 +0.00(+0.00%)
Jan 12, 2023 6.473 6.496 6.372 6.439 108,539 +0.00(+0.00%)
Jan 11, 2023 6.422 6.473 6.397 6.439 103,947 +0.09(+1.45%)
Jan 10, 2023 6.264 6.356 6.230 6.347 108,361 +0.13(+2.01%)
Jan 09, 2023 6.164 6.247 6.130 6.222 128,682 +0.13(+2.05%)
Jan 06, 2023 6.088 6.105 6.047 6.097 40,749 +0.01(+0.14%)
Jan 05, 2023 5.938 6.097 5.888 6.088 95,366 +0.11(+1.82%)
Jan 04, 2023 5.888 6.005 5.888 5.980 110,624 +0.13(+2.14%)
Jan 03, 2023 5.788 5.880 5.754 5.855 97,690 +0.13(+2.19%)
Dec 30, 2022 5.763 5.788 5.629 5.729 141,248 -0.08(-1.30%)
Dec 29, 2022 5.871 5.880 5.771 5.804 143,519 +0.03(+0.58%)
Dec 28, 2022 5.986 6.008 5.746 5.771 93,744 -0.19(-3.19%)
Dec 27, 2022 6.027 6.068 5.920 5.961 87,107 -0.02(-0.28%)
Dec 23, 2022 5.969 5.977 5.903 5.977 52,651 +0.02(+0.28%)
Dec 22, 2022 5.903 5.961 5.804 5.961 71,705 +0.03(+0.56%)
Dec 21, 2022 5.903 5.986 5.870 5.928 121,841 +0.06(+0.98%)
Dec 20, 2022 5.862 5.895 5.713 5.870 83,774 +0.00(+0.00%)
Dec 19, 2022 5.821 5.969 5.821 5.870 133,295 +0.07(+1.14%)
Dec 16, 2022 5.837 5.916 5.804 5.804 139,985 -0.12(-1.95%)
Dec 15, 2022 5.903 5.944 5.816 5.920 64,393 +0.00(+0.00%)
Dec 14, 2022 5.903 5.969 5.829 5.920 106,132 +0.02(+0.42%)
Dec 13, 2022 5.977 6.093 5.870 5.895 119,038 -0.03(-0.56%)
Dec 12, 2022 5.944 5.944 5.878 5.928 23,461 +0.03(+0.56%)
Dec 09, 2022 5.878 5.986 5.870 5.895 51,404 -0.01(-0.14%)
Dec 08, 2022 5.878 5.936 5.829 5.903 49,429 +0.07(+1.27%)
Dec 07, 2022 5.804 5.870 5.763 5.829 109,495 +0.02(+0.43%)
Dec 06, 2022 5.862 5.895 5.788 5.804 102,590 -0.09(-1.54%)
Dec 05, 2022 6.068 6.093 5.870 5.895 140,074 -0.21(-3.38%)
Dec 02, 2022 5.936 6.101 5.878 6.101 107,212 +0.16(+2.64%)
Dec 01, 2022 5.969 6.077 5.944 5.944 323,668 -0.06(-0.96%)
Nov 30, 2022 5.953 6.047 5.887 6.002 143,987 +0.05(+0.83%)
Nov 29, 2022 5.986 6.010 5.944 5.953 75,461 +0.02(+0.28%)
Nov 28, 2022 6.034 6.034 5.903 5.936 211,343 -0.03(-0.55%)
Nov 25, 2022 6.050 6.051 5.961 5.969 73,913 +0.04(+0.69%)
Nov 23, 2022 5.863 5.985 5.863 5.928 57,241 +0.08(+1.40%)
Nov 22, 2022 5.912 5.920 5.814 5.846 136,244 -0.02(-0.28%)
Nov 21, 2022 5.863 5.908 5.838 5.863 107,184 +0.02(+0.28%)
Nov 18, 2022 5.765 5.846 5.757 5.846 66,935 +0.08(+1.42%)
Nov 17, 2022 5.732 5.814 5.699 5.765 43,251 -0.04(-0.70%)
Nov 16, 2022 5.797 5.836 5.659 5.806 49,744 -0.02(-0.42%)
Nov 15, 2022 5.765 5.920 5.765 5.830 120,905 +0.14(+2.44%)
Nov 14, 2022 5.716 5.769 5.577 5.691 146,219 -0.14(-2.38%)
Nov 11, 2022 5.765 5.969 5.716 5.830 131,536 +0.10(+1.71%)
Nov 10, 2022 5.667 5.806 5.667 5.732 120,730 +0.10(+1.74%)
Nov 09, 2022 5.642 5.724 5.561 5.634 139,222 +0.01(+0.15%)
Nov 08, 2022 5.552 5.716 5.552 5.626 86,352 +0.03(+0.58%)
Nov 07, 2022 5.585 5.593 5.479 5.593 83,348 +0.07(+1.18%)
Nov 04, 2022 5.430 5.536 5.397 5.528 57,685 +0.17(+3.20%)
Nov 03, 2022 5.422 5.422 5.193 5.356 80,585 -0.07(-1.20%)
Nov 02, 2022 5.552 5.797 5.422 5.422 97,090 -0.12(-2.21%)
Nov 01, 2022 5.610 5.610 5.381 5.544 126,829 +0.08(+1.49%)
Oct 31, 2022 5.552 5.650 5.405 5.463 146,690 -0.11(-2.05%)
Oct 28, 2022 5.479 5.601 5.479 5.577 61,223 -0.01(-0.15%)
Oct 27, 2022 5.675 5.756 5.520 5.585 156,428 -0.07(-1.16%)
Oct 26, 2022 5.552 5.675 5.498 5.650 133,642 +0.17(+3.13%)
Oct 25, 2022 5.242 5.510 5.193 5.479 126,692 +0.24(+4.52%)
Oct 24, 2022 5.307 5.340 5.169 5.242 84,209 +0.04(+0.78%)
Oct 21, 2022 5.242 5.268 5.128 5.201 80,530 +0.00(+0.00%)
Oct 20, 2022 5.275 5.307 5.095 5.201 77,214 -0.03(-0.62%)
Oct 19, 2022 5.307 5.332 5.160 5.234 42,629 -0.11(-1.99%)
Oct 18, 2022 5.348 5.430 5.234 5.340 70,116 +0.11(+2.03%)
Oct 17, 2022 5.250 5.389 5.193 5.234 51,046 +0.10(+1.91%)
Oct 14, 2022 5.250 5.316 5.111 5.136 53,425 -0.11(-2.18%)
Oct 13, 2022 5.095 5.258 5.046 5.250 68,354 +0.07(+1.26%)
Oct 12, 2022 5.169 5.258 5.030 5.185 126,447 +0.02(+0.47%)
Oct 11, 2022 4.736 5.234 4.736 5.160 93,101 +0.42(+8.78%)
Oct 10, 2022 5.079 5.079 4.736 4.744 82,385 -0.30(-5.99%)
Oct 07, 2022 5.111 5.209 5.013 5.046 89,088 -0.11(-2.06%)
Oct 06, 2022 5.185 5.242 5.054 5.152 66,284 -0.06(-1.10%)
Oct 05, 2022 5.430 5.430 5.128 5.209 85,856 -0.26(-4.78%)
Oct 04, 2022 4.973 5.495 4.971 5.471 266,697 +0.57(+11.67%)
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.