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 )

7.090 +0.060 (+0.85%)
Streaming Delayed Price Updated: 1:19 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 (%)
Feb 28, 2017 6.125 6.167 6.121 6.150 54,497 +0.01(+0.21%)
Feb 27, 2017 6.158 6.167 6.129 6.137 74,131 -0.02(-0.34%)
Feb 24, 2017 6.112 6.167 6.091 6.158 88,602 +0.02(+0.27%)
Feb 23, 2017 6.099 6.154 6.083 6.142 117,917 +0.05(+0.76%)
Feb 22, 2017 6.116 6.125 6.083 6.095 79,452 -0.04(-0.62%)
Feb 21, 2017 6.061 6.150 6.061 6.133 93,795 +0.07(+1.18%)
Feb 17, 2017 6.061 6.061 6.061 0 -0.00(-0.07%)
Feb 16, 2017 5.884 6.078 5.884 6.066 184,988 +0.17(+2.86%)
Feb 15, 2017 5.931 5.939 5.847 5.897 74,470 -0.03(-0.43%)
Feb 14, 2017 5.918 5.922 5.863 5.922 72,890 +0.00(+0.07%)
Feb 13, 2017 5.906 5.922 5.859 5.918 97,826 +0.03(+0.57%)
Feb 10, 2017 5.585 5.889 5.585 5.884 246,881 +0.32(+5.84%)
Feb 09, 2017 5.492 5.560 5.488 5.560 58,879 +0.07(+1.31%)
Feb 08, 2017 5.501 5.514 5.480 5.488 30,166 -0.01(-0.23%)
Feb 07, 2017 5.535 5.550 5.492 5.501 23,507 -0.01(-0.15%)
Feb 06, 2017 5.514 5.535 5.492 5.509 68,129 +0.02(+0.31%)
Feb 03, 2017 5.471 5.518 5.471 5.492 35,219 +0.03(+0.46%)
Feb 02, 2017 5.471 5.488 5.455 5.467 33,806 -0.00(-0.08%)
Feb 01, 2017 5.509 5.522 5.463 5.471 54,167 -0.02(-0.38%)
Jan 31, 2017 5.484 5.501 5.397 5.492 55,963 +0.00(+0.00%)
Jan 30, 2017 5.543 5.543 5.480 5.492 97,705 -0.04(-0.69%)
Jan 27, 2017 5.520 5.539 5.509 5.530 30,304 -0.02(-0.30%)
Jan 26, 2017 5.585 5.585 5.480 5.547 68,513 -0.02(-0.30%)
Jan 25, 2017 5.606 5.606 5.543 5.564 42,612 -0.02(-0.38%)
Jan 24, 2017 5.610 5.610 5.543 5.585 24,923 -0.01(-0.15%)
Jan 23, 2017 5.543 5.602 5.530 5.594 70,935 +0.03(+0.61%)
Jan 20, 2017 5.501 5.564 5.488 5.560 25,014 +0.07(+1.31%)
Jan 19, 2017 5.518 5.518 5.480 5.488 41,554 -0.03(-0.53%)
Jan 18, 2017 5.526 5.581 5.480 5.518 39,155 +0.00(+0.08%)
Jan 17, 2017 5.530 5.553 5.505 5.514 65,175 +0.01(+0.15%)
Jan 13, 2017 5.505 5.505 5.505 0 +0.03(+0.54%)
Jan 12, 2017 5.573 5.573 5.467 5.476 45,684 -0.07(-1.22%)
Jan 11, 2017 5.551 5.606 5.522 5.543 75,137 +0.00(+0.00%)
Jan 10, 2017 5.543 5.564 5.530 5.543 57,932 -0.03(-0.45%)
Jan 09, 2017 5.573 5.602 5.556 5.568 54,469 -0.01(-0.15%)
Jan 06, 2017 5.623 5.627 5.568 5.577 45,504 -0.05(-0.82%)
Jan 05, 2017 5.598 5.627 5.585 5.623 60,234 +0.01(+0.23%)
Jan 04, 2017 5.585 5.653 5.552 5.610 90,842 +0.06(+1.06%)
Jan 03, 2017 5.480 5.556 5.476 5.551 98,744 +0.07(+1.23%)
Dec 30, 2016 5.484 5.484 5.484 0 -0.07(-1.21%)
Dec 29, 2016 5.492 5.564 5.488 5.551 66,947 +0.06(+1.07%)
Dec 28, 2016 5.438 5.517 5.425 5.492 129,760 +0.00(+0.08%)
Dec 27, 2016 5.460 5.512 5.406 5.488 179,299 +0.05(+0.98%)
Dec 23, 2016 5.435 5.435 5.435 0 -0.04(-0.82%)
Dec 22, 2016 5.488 5.517 5.439 5.480 55,526 -0.01(-0.15%)
Dec 21, 2016 5.560 5.560 5.480 5.488 73,809 -0.03(-0.52%)
Dec 20, 2016 5.570 5.627 5.484 5.517 68,539 -0.09(-1.53%)
Dec 19, 2016 5.521 5.607 5.509 5.603 47,139 +0.09(+1.56%)
Dec 16, 2016 5.341 5.537 5.341 5.517 140,588 +0.18(+3.45%)
Dec 15, 2016 5.423 5.431 5.316 5.333 150,137 -0.13(-2.32%)
Dec 14, 2016 5.464 5.554 5.423 5.460 95,682 -0.03(-0.60%)
Dec 13, 2016 5.586 5.603 5.451 5.492 54,907 -0.11(-1.97%)
Dec 12, 2016 5.660 5.684 5.586 5.603 42,539 -0.09(-1.58%)
Dec 09, 2016 5.640 5.693 5.623 5.693 65,094 +0.03(+0.58%)
Dec 08, 2016 5.529 5.685 5.529 5.660 87,556 +0.09(+1.62%)
Dec 07, 2016 5.529 5.693 5.529 5.570 244,521 +0.00(+0.00%)
Dec 06, 2016 5.505 5.615 5.497 5.570 114,344 +0.03(+0.59%)
Dec 05, 2016 5.353 5.537 5.353 5.537 59,318 +0.20(+3.83%)
Dec 02, 2016 5.361 5.425 5.300 5.333 111,028 -0.02(-0.31%)
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.