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 )

7.100 +0.070 (+1.00%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Dec 31, 2020 8.783 8.783 8.783 91,932 +0.24(+2.84%)
Dec 30, 2020 8.689 8.756 8.541 8.541 91,932 -0.13(-1.48%)
Dec 29, 2020 8.596 8.768 8.464 8.669 134,953 +0.08(+0.92%)
Dec 28, 2020 8.405 8.603 8.293 8.590 147,300 +0.26(+3.09%)
Dec 24, 2020 8.405 8.405 8.267 8.333 24,422 -0.01(-0.08%)
Dec 23, 2020 8.207 8.372 8.155 8.339 64,170 +0.18(+2.18%)
Dec 22, 2020 8.214 8.234 8.003 8.161 105,766 -0.09(-1.12%)
Dec 21, 2020 8.399 8.399 8.161 8.254 97,679 -0.15(-1.73%)
Dec 18, 2020 8.254 8.399 8.188 8.399 229,207 +0.18(+2.17%)
Dec 17, 2020 8.115 8.234 8.102 8.221 39,502 +0.12(+1.46%)
Dec 16, 2020 8.194 8.234 8.076 8.102 31,473 -0.10(-1.21%)
Dec 15, 2020 7.937 8.207 7.924 8.201 53,934 +0.26(+3.24%)
Dec 14, 2020 7.996 8.062 7.944 7.944 74,606 -0.06(-0.74%)
Dec 11, 2020 7.996 8.076 7.917 8.003 52,940 +0.01(+0.17%)
Dec 10, 2020 7.983 8.010 7.858 7.990 74,694 +0.01(+0.08%)
Dec 09, 2020 8.188 8.188 7.924 7.983 68,323 -0.17(-2.10%)
Dec 08, 2020 8.043 8.240 8.043 8.155 71,322 +0.06(+0.73%)
Dec 07, 2020 8.240 8.240 8.076 8.095 59,537 -0.16(-2.00%)
Dec 04, 2020 8.102 8.306 8.082 8.260 58,553 +0.22(+2.70%)
Dec 03, 2020 8.076 8.254 8.029 8.043 47,845 -0.05(-0.57%)
Dec 02, 2020 8.089 8.178 8.062 8.089 36,990 -0.04(-0.49%)
Dec 01, 2020 8.168 8.247 8.069 8.128 56,864 +0.09(+1.07%)
Nov 30, 2020 8.399 8.399 8.029 8.043 74,405 -0.36(-4.24%)
Nov 27, 2020 8.359 8.399 8.194 8.399 63,407 +0.15(+1.76%)
Nov 25, 2020 8.221 8.260 8.046 8.254 63,559 +0.03(+0.40%)
Nov 24, 2020 8.168 8.254 8.069 8.221 129,181 +0.27(+3.40%)
Nov 23, 2020 7.931 8.049 7.878 7.950 56,931 +0.08(+1.01%)
Nov 20, 2020 7.818 7.904 7.812 7.871 62,042 +0.03(+0.34%)
Nov 19, 2020 7.924 7.924 7.667 7.845 81,483 -0.05(-0.58%)
Nov 18, 2020 7.898 8.082 7.884 7.891 44,828 -0.01(-0.08%)
Nov 17, 2020 7.647 7.970 7.647 7.898 92,506 +0.16(+2.13%)
Nov 16, 2020 7.680 7.818 7.647 7.733 169,353 +0.10(+1.30%)
Nov 13, 2020 7.647 7.713 7.605 7.634 59,463 +0.09(+1.14%)
Nov 12, 2020 7.772 7.772 7.436 7.548 109,949 -0.22(-2.88%)
Nov 11, 2020 7.528 7.832 7.357 7.772 190,838 +0.24(+3.15%)
Nov 10, 2020 7.436 7.555 7.383 7.535 220,531 +0.20(+2.70%)
Nov 09, 2020 7.548 7.614 7.337 7.337 113,089 +0.05(+0.72%)
Nov 06, 2020 7.495 7.495 7.284 7.284 30,641 -0.19(-2.56%)
Nov 05, 2020 7.443 7.548 7.397 7.476 63,069 +0.14(+1.89%)
Nov 04, 2020 7.271 7.403 7.179 7.337 41,178 +0.08(+1.09%)
Nov 03, 2020 7.205 7.364 7.199 7.258 53,756 +0.11(+1.47%)
Nov 02, 2020 7.106 7.225 7.060 7.153 36,638 +0.15(+2.07%)
Oct 30, 2020 7.252 7.252 6.961 7.008 87,071 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.060 7.219 75,303 -0.01(-0.09%)
Oct 28, 2020 7.284 7.331 7.120 7.225 65,180 -0.05(-0.63%)
Oct 27, 2020 7.397 7.456 7.252 7.271 42,963 -0.08(-1.08%)
Oct 26, 2020 7.515 7.581 7.284 7.350 82,130 -0.17(-2.28%)
Oct 23, 2020 7.515 7.588 7.482 7.522 27,456 +0.04(+0.53%)
Oct 22, 2020 7.436 7.509 7.436 7.482 41,088 +0.09(+1.16%)
Oct 21, 2020 7.436 7.436 7.370 7.397 39,368 -0.01(-0.09%)
Oct 20, 2020 7.337 7.403 7.311 7.403 39,150 +0.09(+1.17%)
Oct 19, 2020 7.436 7.436 7.311 7.317 37,047 -0.09(-1.16%)
Oct 16, 2020 7.383 7.568 7.337 7.403 55,064 +0.00(+0.00%)
Oct 15, 2020 7.423 7.423 7.344 7.403 34,999 -0.07(-0.97%)
Oct 14, 2020 7.482 7.588 7.439 7.476 31,204 +0.06(+0.80%)
Oct 13, 2020 7.449 7.449 7.337 7.416 23,375 -0.03(-0.44%)
Oct 12, 2020 7.423 7.449 7.357 7.449 19,588 +0.04(+0.53%)
Oct 09, 2020 7.607 7.607 7.370 7.410 35,647 -0.11(-1.49%)
Oct 08, 2020 7.403 7.548 7.304 7.522 72,439 +0.18(+2.52%)
Oct 07, 2020 7.298 7.350 7.186 7.337 55,460 +0.08(+1.09%)
Oct 06, 2020 7.410 7.457 7.232 7.258 115,076 -0.13(-1.78%)
Oct 05, 2020 7.423 7.423 7.331 7.390 34,246 +0.00(+0.00%)
Oct 02, 2020 7.238 7.416 7.212 7.390 39,743 +0.06(+0.81%)
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.