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:

Ellington Credit Company (NY: EARN )

7.130 -0.020 (-0.28%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 7.040 7.180 7.040 7.150 585,885 +0.13(+1.85%)
Jul 15, 2024 7.070 7.100 6.995 7.020 578,207 -0.01(-0.14%)
Jul 12, 2024 7.060 7.080 7.010 7.030 405,951 +0.03(+0.43%)
Jul 11, 2024 7.060 7.110 6.990 7.000 635,533 +0.00(+0.00%)
Jul 10, 2024 7.020 7.060 6.990 7.000 447,605 +0.02(+0.29%)
Jul 09, 2024 6.920 7.070 6.900 6.980 464,023 +0.04(+0.58%)
Jul 08, 2024 6.950 7.000 6.890 6.940 326,669 +0.02(+0.29%)
Jul 05, 2024 6.900 6.970 6.850 6.920 297,666 +0.00(+0.00%)
Jul 03, 2024 6.900 6.960 6.850 6.920 145,851 +0.09(+1.32%)
Jul 02, 2024 6.830 6.930 6.820 6.830 1,322,969 +0.00(+0.00%)
Jul 01, 2024 6.950 7.010 6.810 6.830 308,414 -0.12(-1.73%)
Jun 28, 2024 7.010 7.054 6.910 6.950 322,218 -0.02(-0.29%)
Jun 27, 2024 7.118 7.118 6.930 6.970 316,057 -0.15(-2.08%)
Jun 26, 2024 6.990 7.118 6.990 7.118 186,640 +0.13(+1.84%)
Jun 25, 2024 7.059 7.118 6.990 6.990 179,834 -0.03(-0.42%)
Jun 24, 2024 7.000 7.089 6.970 7.019 203,169 +0.06(+0.85%)
Jun 21, 2024 7.039 7.059 6.960 6.960 339,709 -0.05(-0.71%)
Jun 20, 2024 6.921 7.059 6.881 7.010 353,649 +0.13(+1.87%)
Jun 18, 2024 6.960 6.980 6.871 6.881 257,626 -0.08(-1.14%)
Jun 17, 2024 6.990 6.995 6.891 6.960 218,733 +0.00(+0.00%)
Jun 14, 2024 6.911 6.985 6.911 6.960 164,532 +0.04(+0.57%)
Jun 13, 2024 6.881 6.930 6.866 6.921 120,088 +0.05(+0.72%)
Jun 12, 2024 6.950 6.970 6.851 6.871 201,695 +0.01(+0.14%)
Jun 11, 2024 6.871 6.901 6.822 6.861 149,724 -0.03(-0.43%)
Jun 10, 2024 6.861 6.930 6.841 6.891 152,556 +0.02(+0.29%)
Jun 07, 2024 6.841 6.891 6.832 6.871 114,730 +0.00(+0.00%)
Jun 06, 2024 6.911 6.935 6.813 6.871 285,491 -0.05(-0.71%)
Jun 05, 2024 6.921 6.930 6.871 6.921 221,636 +0.04(+0.57%)
Jun 04, 2024 6.891 6.930 6.841 6.881 238,320 +0.04(+0.58%)
Jun 03, 2024 6.980 7.029 6.822 6.841 1,057,433 -0.14(-1.98%)
May 31, 2024 6.901 6.990 6.881 6.980 210,296 +0.08(+1.15%)
May 30, 2024 6.901 6.979 6.842 6.901 298,892 +0.02(+0.28%)
May 29, 2024 6.881 6.940 6.842 6.881 250,826 -0.08(-1.12%)
May 28, 2024 6.881 6.959 6.832 6.959 296,936 +0.12(+1.71%)
May 24, 2024 6.891 6.919 6.774 6.842 370,866 +0.01(+0.14%)
May 23, 2024 6.930 6.962 6.803 6.832 318,379 -0.06(-0.85%)
May 22, 2024 7.047 7.067 6.871 6.891 500,455 -0.17(-2.35%)
May 21, 2024 7.087 7.096 7.008 7.057 189,946 +0.02(+0.28%)
May 20, 2024 7.028 7.057 6.989 7.038 226,301 +0.07(+0.98%)
May 17, 2024 6.979 7.018 6.920 6.969 168,051 +0.04(+0.56%)
May 16, 2024 6.989 7.094 6.911 6.930 395,028 -0.11(-1.53%)
May 15, 2024 7.038 7.077 6.901 7.038 243,618 +0.03(+0.42%)
May 14, 2024 7.018 7.067 6.970 7.008 186,095 +0.03(+0.42%)
May 13, 2024 6.920 6.979 6.920 6.979 158,308 +0.06(+0.85%)
May 10, 2024 6.920 6.969 6.871 6.920 154,164 +0.05(+0.71%)
May 09, 2024 6.901 6.969 6.813 6.871 263,564 -0.02(-0.28%)
May 08, 2024 6.871 6.945 6.852 6.891 194,239 -0.01(-0.14%)
May 07, 2024 6.969 7.028 6.891 6.901 212,442 -0.08(-1.12%)
May 06, 2024 6.774 6.979 6.754 6.979 338,415 +0.24(+3.63%)
May 03, 2024 6.715 6.754 6.627 6.735 205,308 +0.08(+1.17%)
May 02, 2024 6.676 6.692 6.578 6.656 137,575 +0.04(+0.59%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.