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: 7:00 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 (%)
Dec 31, 2013 5.364 5.305 5.305 5.305 280,632 -0.03(-0.65%)
Dec 30, 2013 5.381 5.402 5.312 5.340 408,242 -0.01(-0.19%)
Dec 27, 2013 5.484 5.484 5.315 5.350 260,629 -0.28(-4.96%)
Dec 26, 2013 5.647 5.650 5.584 5.629 236,494 +0.02(+0.43%)
Dec 24, 2013 5.685 5.685 5.605 5.605 139,930 -0.04(-0.79%)
Dec 23, 2013 5.605 5.691 5.578 5.650 376,941 +0.04(+0.80%)
Dec 20, 2013 5.481 5.616 5.474 5.605 1,145,683 +0.13(+2.39%)
Dec 19, 2013 5.471 5.512 5.453 5.474 177,859 -0.02(-0.44%)
Dec 18, 2013 5.436 5.509 5.388 5.498 212,477 +0.07(+1.27%)
Dec 17, 2013 5.360 5.574 5.360 5.429 244,860 +0.08(+1.48%)
Dec 16, 2013 5.322 5.367 5.319 5.350 343,940 +0.02(+0.39%)
Dec 13, 2013 5.357 5.371 5.315 5.329 333,570 +0.01(+0.19%)
Dec 12, 2013 5.381 5.384 5.312 5.319 319,075 -0.03(-0.64%)
Dec 11, 2013 5.481 5.496 5.350 5.353 204,595 -0.06(-1.15%)
Dec 10, 2013 5.464 5.543 5.409 5.415 314,204 -0.03(-0.57%)
Dec 09, 2013 5.426 5.488 5.398 5.447 138,646 +0.02(+0.38%)
Dec 06, 2013 5.402 5.460 5.402 5.426 136,040 +0.04(+0.83%)
Dec 05, 2013 5.346 5.422 5.326 5.381 188,676 +0.02(+0.39%)
Dec 04, 2013 5.353 5.402 5.277 5.360 216,794 -0.02(-0.38%)
Dec 03, 2013 5.460 5.481 5.346 5.381 342,067 -0.10(-1.83%)
Dec 02, 2013 5.584 5.584 5.450 5.481 241,495 -0.12(-2.09%)
Nov 29, 2013 5.588 5.610 5.550 5.598 87,239 +0.09(+1.56%)
Nov 27, 2013 5.450 5.550 5.422 5.512 160,357 +0.08(+1.46%)
Nov 26, 2013 5.488 5.495 5.429 5.433 234,777 -0.03(-0.63%)
Nov 25, 2013 5.453 5.540 5.453 5.467 124,945 +0.00(+0.00%)
Nov 22, 2013 5.498 5.526 5.436 5.467 246,220 -0.04(-0.81%)
Nov 21, 2013 5.495 5.567 5.495 5.512 135,773 +0.02(+0.31%)
Nov 20, 2013 5.543 5.640 5.468 5.495 258,164 -0.09(-1.55%)
Nov 19, 2013 5.488 5.643 5.488 5.581 223,529 +0.08(+1.38%)
Nov 18, 2013 5.567 5.657 5.502 5.505 119,915 -0.01(-0.19%)
Nov 15, 2013 5.571 5.702 5.505 5.516 267,392 -0.07(-1.17%)
Nov 14, 2013 5.398 5.602 5.398 5.581 302,405 +0.63(+12.75%)
Nov 12, 2013 5.002 5.019 4.919 4.950 460,435 -0.06(-1.24%)
Nov 11, 2013 5.036 5.046 5.002 5.012 176,555 -0.03(-0.68%)
Nov 08, 2013 5.098 5.112 5.022 5.046 225,054 -0.06(-1.22%)
Nov 07, 2013 5.160 5.160 5.108 5.108 139,556 -0.07(-1.33%)
Nov 06, 2013 5.229 5.288 5.157 5.177 126,621 -0.05(-0.92%)
Nov 05, 2013 5.240 5.277 5.209 5.226 43,329 -0.01(-0.20%)
Nov 04, 2013 5.312 5.312 5.233 5.236 130,091 -0.09(-1.75%)
Nov 01, 2013 5.357 5.388 5.219 5.329 147,862 -0.06(-1.09%)
Oct 31, 2013 5.419 5.584 5.388 5.388 56,900 -0.01(-0.26%)
Oct 30, 2013 5.536 5.591 5.380 5.402 84,868 -0.12(-2.12%)
Oct 29, 2013 5.605 5.657 5.464 5.519 101,091 -0.13(-2.38%)
Oct 28, 2013 5.667 5.667 5.553 5.653 86,941 -0.04(-0.79%)
Oct 25, 2013 5.574 5.722 5.529 5.698 191,685 +0.14(+2.61%)
Oct 24, 2013 5.526 5.564 5.484 5.553 61,884 +0.05(+0.94%)
Oct 23, 2013 5.436 5.574 5.436 5.502 115,056 +0.05(+0.95%)
Oct 22, 2013 5.367 5.478 5.367 5.450 115,914 +0.09(+1.61%)
Oct 21, 2013 5.367 5.395 5.350 5.364 67,198 -0.03(-0.58%)
Oct 18, 2013 5.391 5.422 5.288 5.395 183,976 +0.05(+0.97%)
Oct 17, 2013 5.333 5.364 5.233 5.343 148,949 +0.06(+1.11%)
Oct 16, 2013 5.277 5.371 5.246 5.284 44,446 +0.00(+0.00%)
Oct 15, 2013 5.302 5.353 5.277 5.284 36,293 -0.04(-0.71%)
Oct 14, 2013 5.381 5.381 5.291 5.322 49,707 -0.07(-1.34%)
Oct 11, 2013 5.260 5.395 5.257 5.395 57,889 +0.11(+2.09%)
Oct 10, 2013 5.281 5.312 5.222 5.284 130,560 +0.04(+0.72%)
Oct 09, 2013 5.312 5.322 5.195 5.246 238,364 -0.14(-2.56%)
Oct 08, 2013 5.429 5.429 5.281 5.384 80,551 -0.02(-0.45%)
Oct 07, 2013 5.297 5.433 5.297 5.409 37,111 +0.09(+1.69%)
Oct 04, 2013 5.253 5.346 5.209 5.319 58,419 +0.05(+0.98%)
Oct 03, 2013 5.277 5.329 5.146 5.267 266,615 -0.02(-0.46%)
Oct 02, 2013 5.319 5.350 5.277 5.291 53,015 -0.06(-1.16%)
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.