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 (%)
Mar 29, 2019 6.546 6.612 6.502 6.579 124,991 +0.03(+0.51%)
Mar 28, 2019 6.518 6.606 6.490 6.546 381,017 +0.06(+0.85%)
Mar 27, 2019 6.474 6.506 6.399 6.490 179,885 +0.02(+0.25%)
Mar 26, 2019 6.431 6.474 6.420 6.474 157,522 +0.03(+0.42%)
Mar 25, 2019 6.447 6.453 6.377 6.447 100,916 +0.02(+0.33%)
Mar 22, 2019 6.458 6.458 6.399 6.426 115,210 +0.01(+0.08%)
Mar 21, 2019 6.377 6.458 6.377 6.420 135,275 +0.02(+0.34%)
Mar 20, 2019 6.431 6.447 6.388 6.399 130,270 -0.04(-0.67%)
Mar 19, 2019 6.523 6.523 6.420 6.442 126,456 -0.04(-0.66%)
Mar 18, 2019 6.437 6.523 6.414 6.485 215,779 +0.05(+0.75%)
Mar 15, 2019 6.437 6.442 6.367 6.437 200,828 +0.04(+0.59%)
Mar 14, 2019 6.292 6.420 6.292 6.399 168,833 -0.03(-0.42%)
Mar 13, 2019 6.367 6.442 6.351 6.426 124,783 +0.07(+1.10%)
Mar 12, 2019 6.367 6.367 6.334 6.356 89,248 +0.01(+0.08%)
Mar 11, 2019 6.345 6.372 6.297 6.351 74,308 +0.01(+0.08%)
Mar 08, 2019 6.286 6.351 6.281 6.345 83,011 +0.06(+0.94%)
Mar 07, 2019 6.259 6.308 6.259 6.286 82,479 +0.01(+0.09%)
Mar 06, 2019 6.345 6.345 6.270 6.281 81,161 -0.08(-1.27%)
Mar 05, 2019 6.345 6.367 6.313 6.361 114,697 +0.03(+0.51%)
Mar 04, 2019 6.361 6.361 6.318 6.329 125,860 +0.01(+0.17%)
Mar 01, 2019 6.334 6.345 6.265 6.318 88,036 +0.00(+0.00%)
Feb 28, 2019 6.297 6.383 6.292 6.318 133,514 +0.00(+0.00%)
Feb 27, 2019 6.329 6.329 6.254 6.318 88,096 -0.01(-0.17%)
Feb 26, 2019 6.238 6.356 6.238 6.329 120,016 +0.07(+1.12%)
Feb 25, 2019 6.232 6.281 6.232 6.259 113,126 +0.01(+0.17%)
Feb 22, 2019 6.249 6.249 6.184 6.249 144,246 +0.05(+0.78%)
Feb 21, 2019 6.130 6.222 6.092 6.200 186,775 +0.10(+1.58%)
Feb 20, 2019 6.077 6.125 6.060 6.103 97,428 +0.01(+0.18%)
Feb 19, 2019 6.050 6.098 6.002 6.093 238,527 +0.05(+0.89%)
Feb 15, 2019 6.066 6.098 6.017 6.039 88,222 -0.01(-0.09%)
Feb 14, 2019 6.044 6.087 5.991 6.044 235,555 +0.01(+0.18%)
Feb 13, 2019 6.093 6.103 5.926 6.034 146,533 -0.04(-0.71%)
Feb 12, 2019 6.023 6.120 5.776 6.077 285,252 -0.18(-2.84%)
Feb 11, 2019 6.281 6.281 6.227 6.254 58,807 -0.02(-0.26%)
Feb 08, 2019 6.254 6.281 6.197 6.270 54,906 +0.02(+0.26%)
Feb 07, 2019 6.313 6.313 6.216 6.254 120,491 -0.06(-0.94%)
Feb 06, 2019 6.329 6.329 6.265 6.313 62,898 -0.02(-0.34%)
Feb 05, 2019 6.345 6.345 6.281 6.334 125,933 +0.01(+0.08%)
Feb 04, 2019 6.334 6.334 6.270 6.329 83,324 -0.01(-0.08%)
Feb 01, 2019 6.249 6.356 6.238 6.334 108,882 +0.07(+1.11%)
Jan 31, 2019 6.232 6.265 6.211 6.265 168,172 +0.04(+0.60%)
Jan 30, 2019 6.173 6.243 6.155 6.227 139,300 +0.06(+0.96%)
Jan 29, 2019 6.168 6.173 6.114 6.168 148,195 +0.01(+0.17%)
Jan 28, 2019 6.098 6.163 6.066 6.157 150,485 +0.06(+0.97%)
Jan 25, 2019 6.125 6.125 6.077 6.098 150,388 -0.02(-0.26%)
Jan 24, 2019 6.055 6.120 6.028 6.114 143,691 +0.08(+1.25%)
Jan 23, 2019 6.012 6.060 5.996 6.039 150,105 +0.03(+0.54%)
Jan 22, 2019 6.023 6.098 5.991 6.007 122,380 -0.02(-0.27%)
Jan 18, 2019 6.050 6.071 6.012 6.023 56,209 -0.01(-0.18%)
Jan 17, 2019 6.017 6.071 5.948 6.034 168,580 +0.03(+0.45%)
Jan 16, 2019 5.915 6.017 5.915 6.007 82,724 +0.09(+1.54%)
Jan 15, 2019 5.883 5.937 5.878 5.915 114,673 +0.03(+0.46%)
Jan 14, 2019 5.910 5.910 5.851 5.889 79,041 -0.02(-0.36%)
Jan 11, 2019 5.851 5.910 5.851 5.910 40,575 +0.06(+1.01%)
Jan 10, 2019 5.846 5.878 5.819 5.851 62,517 +0.01(+0.09%)
Jan 09, 2019 5.776 5.856 5.743 5.846 70,323 +0.09(+1.59%)
Jan 08, 2019 5.846 5.856 5.743 5.754 43,294 -0.10(-1.65%)
Jan 07, 2019 5.743 5.921 5.743 5.851 88,879 +0.11(+1.87%)
Jan 04, 2019 5.679 5.770 5.679 5.743 99,390 +0.08(+1.42%)
Jan 03, 2019 5.534 5.695 5.534 5.663 111,116 +0.11(+1.93%)
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.