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: 4:10 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 (%)
Aug 31, 2020 7.502 7.521 7.299 7.309 111,454 -0.15(-2.07%)
Aug 28, 2020 7.270 7.521 7.199 7.463 108,182 +0.24(+3.39%)
Aug 27, 2020 7.379 7.399 7.186 7.218 98,346 -0.14(-1.92%)
Aug 26, 2020 7.418 7.418 7.321 7.360 50,763 -0.03(-0.44%)
Aug 25, 2020 7.399 7.437 7.270 7.392 148,003 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.058 7.399 137,953 +0.30(+4.26%)
Aug 21, 2020 7.109 7.154 7.051 7.096 135,383 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.064 7.096 36,861 -0.02(-0.27%)
Aug 19, 2020 7.045 7.218 7.045 7.116 93,330 +0.03(+0.36%)
Aug 18, 2020 7.006 7.135 6.961 7.090 88,403 +0.05(+0.73%)
Aug 17, 2020 7.025 7.064 6.955 7.038 75,954 -0.01(-0.09%)
Aug 14, 2020 7.025 7.109 6.929 7.045 77,251 +0.04(+0.55%)
Aug 13, 2020 6.884 7.013 6.865 7.006 111,258 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.910 6.955 125,526 -0.10(-1.46%)
Aug 11, 2020 7.315 7.354 7.032 7.058 137,733 -0.19(-2.66%)
Aug 10, 2020 7.122 7.296 7.122 7.251 130,720 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,493 -0.01(-0.09%)
Aug 06, 2020 7.238 7.238 6.990 7.077 121,606 -0.14(-1.87%)
Aug 05, 2020 7.186 7.238 7.048 7.212 197,837 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,844 -0.06(-0.90%)
Aug 03, 2020 7.141 7.161 7.045 7.135 154,864 +0.03(+0.36%)
Jul 31, 2020 7.238 7.238 6.948 7.109 114,089 -0.10(-1.34%)
Jul 30, 2020 7.064 7.231 6.968 7.206 134,715 +0.12(+1.63%)
Jul 29, 2020 7.013 7.090 6.955 7.090 72,811 +0.12(+1.66%)
Jul 28, 2020 6.749 7.009 6.749 6.974 105,731 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.678 6.807 52,412 +0.10(+1.44%)
Jul 24, 2020 6.800 6.852 6.639 6.710 85,022 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.794 6.813 82,591 -0.08(-1.12%)
Jul 22, 2020 6.929 6.961 6.839 6.890 113,235 -0.02(-0.28%)
Jul 21, 2020 6.717 6.910 6.717 6.910 127,102 +0.19(+2.87%)
Jul 20, 2020 6.717 6.723 6.569 6.717 96,057 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.672 114,244 -0.01(-0.19%)
Jul 16, 2020 6.543 6.755 6.543 6.684 118,474 +0.09(+1.37%)
Jul 15, 2020 6.504 6.704 6.504 6.594 198,524 +0.19(+3.02%)
Jul 14, 2020 6.253 6.440 6.239 6.401 92,317 +0.15(+2.37%)
Jul 13, 2020 6.376 6.376 6.196 6.253 123,026 -0.06(-1.02%)
Jul 10, 2020 6.196 6.337 6.196 6.318 152,015 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.009 6.228 373,562 -0.23(-3.59%)
Jul 08, 2020 6.356 6.498 6.273 6.459 179,735 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.363 132,371 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.350 6.543 174,545 +0.10(+1.60%)
Jul 02, 2020 6.530 6.614 6.440 6.440 201,443 -0.08(-1.28%)
Jul 01, 2020 6.697 6.710 6.472 6.524 176,443 -0.10(-1.55%)
Jun 30, 2020 6.549 6.723 6.408 6.627 399,410 +0.12(+1.78%)
Jun 29, 2020 6.292 6.548 6.221 6.511 177,957 +0.21(+3.27%)
Jun 26, 2020 6.480 6.536 6.255 6.305 1,721,703 -0.23(-3.54%)
Jun 25, 2020 6.324 6.552 6.324 6.536 209,713 +0.18(+2.75%)
Jun 24, 2020 6.449 6.502 6.255 6.361 189,305 -0.09(-1.36%)
Jun 23, 2020 6.493 6.555 6.424 6.449 355,930 +0.01(+0.19%)
Jun 22, 2020 6.568 6.568 6.380 6.436 274,284 -0.07(-1.06%)
Jun 19, 2020 6.505 6.655 6.455 6.505 228,142 +0.06(+0.97%)
Jun 18, 2020 6.636 6.749 6.436 6.442 301,458 -0.23(-3.47%)
Jun 17, 2020 6.787 6.818 6.630 6.674 192,863 -0.09(-1.39%)
Jun 16, 2020 6.805 6.893 6.599 6.768 167,645 +0.19(+2.85%)
Jun 15, 2020 6.499 6.674 6.224 6.580 134,282 +0.03(+0.48%)
Jun 12, 2020 6.305 6.568 6.302 6.549 190,412 +0.40(+6.51%)
Jun 11, 2020 6.386 6.399 6.080 6.149 294,313 -0.40(-6.11%)
Jun 10, 2020 6.630 6.708 6.324 6.549 161,632 -0.11(-1.69%)
Jun 09, 2020 6.799 6.812 6.536 6.661 203,112 -0.24(-3.53%)
Jun 08, 2020 6.480 6.955 6.461 6.905 326,855 +0.51(+8.02%)
Jun 05, 2020 6.718 6.949 6.355 6.392 445,094 -0.11(-1.73%)
Jun 04, 2020 6.130 6.561 6.130 6.505 283,525 +0.34(+5.58%)
Jun 03, 2020 6.017 6.286 6.017 6.161 213,408 +0.14(+2.39%)
Jun 02, 2020 6.149 6.205 6.005 6.017 245,308 -0.06(-0.93%)
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.