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 (%)
Oct 31, 2018 5.558 5.564 5.480 5.491 75,261 -0.07(-1.22%)
Oct 30, 2018 5.543 5.590 5.506 5.558 74,932 +0.02(+0.28%)
Oct 29, 2018 5.527 5.564 5.517 5.543 123,484 +0.06(+1.04%)
Oct 26, 2018 5.501 5.543 5.444 5.486 117,893 -0.04(-0.75%)
Oct 25, 2018 5.512 5.574 5.470 5.527 166,418 +0.05(+0.95%)
Oct 24, 2018 5.376 5.522 5.376 5.475 131,136 +0.09(+1.64%)
Oct 23, 2018 5.460 5.460 5.371 5.387 204,303 -0.07(-1.33%)
Oct 22, 2018 5.486 5.536 5.460 5.460 55,536 -0.04(-0.66%)
Oct 19, 2018 5.512 5.538 5.486 5.496 60,581 -0.02(-0.38%)
Oct 18, 2018 5.553 5.590 5.486 5.517 74,324 -0.07(-1.21%)
Oct 17, 2018 5.553 5.605 5.553 5.584 29,346 -0.01(-0.19%)
Oct 16, 2018 5.506 5.610 5.475 5.595 73,570 +0.09(+1.61%)
Oct 15, 2018 5.413 5.564 5.413 5.506 68,078 +0.06(+1.15%)
Oct 12, 2018 5.595 5.605 5.439 5.444 193,860 -0.10(-1.87%)
Oct 11, 2018 5.652 5.694 5.527 5.548 123,982 -0.09(-1.66%)
Oct 10, 2018 5.683 5.735 5.631 5.642 103,130 -0.03(-0.55%)
Oct 09, 2018 5.668 5.699 5.668 5.673 97,226 +0.01(+0.09%)
Oct 08, 2018 5.626 5.704 5.612 5.668 92,972 +0.04(+0.65%)
Oct 05, 2018 5.647 5.694 5.626 5.631 122,124 -0.02(-0.28%)
Oct 04, 2018 5.714 5.720 5.629 5.647 201,274 -0.08(-1.36%)
Oct 03, 2018 5.777 5.803 5.714 5.725 130,719 -0.06(-1.08%)
Oct 02, 2018 5.813 5.860 5.777 5.787 124,763 -0.06(-0.98%)
Oct 01, 2018 5.876 5.917 5.818 5.844 105,729 -0.03(-0.44%)
Sep 28, 2018 5.886 5.912 5.865 5.870 66,543 -0.03(-0.44%)
Sep 27, 2018 5.886 5.912 5.851 5.896 130,113 +0.02(+0.27%)
Sep 26, 2018 5.901 5.906 5.866 5.881 196,794 +0.00(+0.00%)
Sep 25, 2018 5.936 5.937 5.866 5.881 160,281 -0.02(-0.34%)
Sep 24, 2018 5.971 5.983 5.862 5.901 164,313 -0.07(-1.18%)
Sep 21, 2018 5.921 5.974 5.921 5.971 262,964 +0.03(+0.51%)
Sep 20, 2018 5.881 5.956 5.830 5.941 157,687 +0.06(+1.03%)
Sep 19, 2018 5.946 5.946 5.868 5.881 147,018 -0.04(-0.60%)
Sep 18, 2018 5.971 5.971 5.888 5.916 208,910 -0.05(-0.84%)
Sep 17, 2018 6.012 6.012 5.946 5.966 112,713 -0.03(-0.50%)
Sep 14, 2018 6.017 6.017 5.946 5.997 144,392 -0.02(-0.33%)
Sep 13, 2018 6.002 6.024 5.976 6.017 158,390 +0.04(+0.67%)
Sep 12, 2018 6.012 6.017 5.929 5.976 194,069 -0.05(-0.84%)
Sep 11, 2018 6.032 6.052 5.997 6.027 83,066 +0.01(+0.17%)
Sep 10, 2018 6.062 6.072 6.017 6.017 127,293 -0.02(-0.25%)
Sep 07, 2018 6.062 6.072 6.022 6.032 108,641 -0.04(-0.66%)
Sep 06, 2018 6.067 6.087 6.012 6.072 284,403 +0.04(+0.67%)
Sep 05, 2018 5.992 6.042 5.976 6.032 167,290 +0.05(+0.76%)
Sep 04, 2018 5.992 6.042 5.961 5.986 201,897 +0.04(+0.59%)
Aug 31, 2018 5.951 5.951 5.951 0 +0.01(+0.08%)
Aug 30, 2018 5.936 5.976 5.926 5.946 79,687 -0.01(-0.08%)
Aug 29, 2018 5.971 5.976 5.921 5.951 105,317 -0.02(-0.34%)
Aug 28, 2018 5.976 5.992 5.954 5.971 74,617 -0.01(-0.08%)
Aug 27, 2018 5.966 5.997 5.961 5.976 88,452 +0.02(+0.25%)
Aug 24, 2018 5.956 5.971 5.931 5.961 138,036 +0.00(+0.00%)
Aug 23, 2018 5.941 5.986 5.926 5.961 261,654 +0.02(+0.25%)
Aug 22, 2018 5.956 5.986 5.916 5.946 314,966 -0.03(-0.42%)
Aug 21, 2018 5.916 5.986 5.916 5.971 180,359 +0.04(+0.68%)
Aug 20, 2018 5.840 5.941 5.835 5.931 210,862 +0.10(+1.64%)
Aug 17, 2018 5.790 5.840 5.780 5.835 205,565 +0.06(+0.96%)
Aug 16, 2018 5.705 5.790 5.697 5.780 181,338 +0.07(+1.15%)
Aug 15, 2018 5.679 5.735 5.658 5.715 151,403 +0.07(+1.16%)
Aug 14, 2018 5.654 5.684 5.644 5.649 106,945 +0.01(+0.09%)
Aug 13, 2018 5.649 5.677 5.590 5.644 167,429 +0.00(+0.00%)
Aug 10, 2018 5.629 5.664 5.609 5.644 114,203 -0.01(-0.18%)
Aug 09, 2018 5.634 5.674 5.634 5.654 125,146 +0.04(+0.63%)
Aug 08, 2018 5.599 5.644 5.576 5.619 148,966 +0.02(+0.36%)
Aug 07, 2018 5.669 5.684 5.574 5.599 223,730 -0.07(-1.24%)
Aug 06, 2018 5.760 5.760 5.669 5.669 155,721 -0.07(-1.23%)
Aug 03, 2018 5.624 5.780 5.624 5.740 229,001 +0.12(+2.06%)
Aug 02, 2018 5.553 5.634 5.553 5.624 129,786 +0.05(+0.90%)
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.