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 )

6.860 -0.080 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 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 25, 2024 7.110 7.110 6.850 6.860 582,638 -0.08(-1.15%)
Oct 24, 2024 7.020 7.020 6.910 6.940 349,743 -0.05(-0.72%)
Oct 23, 2024 7.020 7.020 6.960 6.990 419,075 -0.03(-0.43%)
Oct 22, 2024 6.980 7.030 6.970 7.020 157,068 +0.03(+0.43%)
Oct 21, 2024 7.020 7.040 6.970 6.990 192,910 -0.04(-0.57%)
Oct 18, 2024 6.980 7.040 6.975 7.030 217,647 +0.06(+0.86%)
Oct 17, 2024 6.980 6.994 6.925 6.970 167,734 -0.01(-0.14%)
Oct 16, 2024 6.890 7.000 6.875 6.980 355,492 +0.13(+1.90%)
Oct 15, 2024 6.740 6.880 6.730 6.850 253,099 +0.11(+1.63%)
Oct 14, 2024 6.750 6.770 6.735 6.740 239,328 +0.00(+0.00%)
Oct 11, 2024 6.750 6.770 6.720 6.740 221,160 +0.00(+0.00%)
Oct 10, 2024 6.690 6.760 6.690 6.740 263,237 +0.03(+0.45%)
Oct 09, 2024 6.720 6.755 6.700 6.710 254,542 -0.02(-0.30%)
Oct 08, 2024 6.700 6.740 6.670 6.730 355,045 +0.03(+0.45%)
Oct 07, 2024 6.770 6.786 6.690 6.700 391,783 -0.07(-1.03%)
Oct 04, 2024 6.780 6.820 6.740 6.770 472,218 +0.02(+0.30%)
Oct 03, 2024 6.840 6.860 6.740 6.750 528,379 -0.10(-1.46%)
Oct 02, 2024 6.880 6.900 6.840 6.850 333,924 -0.01(-0.15%)
Oct 01, 2024 6.960 6.970 6.850 6.860 475,872 -0.12(-1.72%)
Sep 30, 2024 6.950 6.980 6.930 6.980 431,408 +0.07(+1.01%)
Sep 27, 2024 6.910 6.930 6.880 6.910 409,793 +0.02(+0.29%)
Sep 26, 2024 6.880 6.910 6.861 6.890 348,586 +0.05(+0.72%)
Sep 25, 2024 6.950 6.954 6.841 6.841 430,395 -0.08(-1.14%)
Sep 24, 2024 6.930 6.979 6.920 6.920 407,097 -0.02(-0.28%)
Sep 23, 2024 6.940 6.984 6.930 6.940 323,715 +0.01(+0.14%)
Sep 20, 2024 6.959 7.029 6.930 6.930 554,197 +0.00(+0.00%)
Sep 19, 2024 6.920 7.008 6.870 6.930 595,340 +0.09(+1.30%)
Sep 18, 2024 6.880 6.930 6.841 6.841 449,010 -0.06(-0.86%)
Sep 17, 2024 6.920 6.930 6.861 6.900 460,053 +0.02(+0.29%)
Sep 16, 2024 6.920 6.940 6.861 6.880 451,800 -0.02(-0.29%)
Sep 13, 2024 6.880 6.905 6.821 6.900 360,310 +0.07(+1.01%)
Sep 12, 2024 6.841 6.875 6.811 6.831 293,822 +0.00(+0.00%)
Sep 11, 2024 6.841 6.861 6.772 6.831 346,135 +0.00(+0.00%)
Sep 10, 2024 6.811 6.870 6.781 6.831 317,649 +0.05(+0.73%)
Sep 09, 2024 6.732 6.811 6.732 6.781 310,539 +0.05(+0.73%)
Sep 06, 2024 6.732 6.768 6.683 6.732 267,927 -0.01(-0.15%)
Sep 05, 2024 6.762 6.791 6.722 6.742 313,505 -0.03(-0.44%)
Sep 04, 2024 6.801 6.851 6.732 6.772 385,928 -0.04(-0.58%)
Sep 03, 2024 6.781 6.870 6.781 6.811 379,609 -0.03(-0.43%)
Aug 30, 2024 6.851 6.880 6.777 6.841 653,392 -0.01(-0.14%)
Aug 29, 2024 6.851 6.875 6.782 6.851 547,609 +0.01(+0.14%)
Aug 28, 2024 6.890 6.922 6.792 6.841 409,349 -0.05(-0.71%)
Aug 27, 2024 6.851 6.919 6.821 6.890 384,857 +0.05(+0.71%)
Aug 26, 2024 6.841 6.880 6.802 6.841 408,807 +0.01(+0.14%)
Aug 23, 2024 6.743 6.841 6.733 6.831 425,262 +0.13(+1.89%)
Aug 22, 2024 6.743 6.748 6.675 6.704 360,005 -0.03(-0.44%)
Aug 21, 2024 6.763 6.763 6.655 6.733 534,504 +0.00(+0.00%)
Aug 20, 2024 6.792 6.821 6.699 6.733 305,796 -0.06(-0.86%)
Aug 19, 2024 6.860 6.880 6.777 6.792 418,801 -0.06(-0.86%)
Aug 16, 2024 6.802 6.870 6.763 6.851 452,925 +0.05(+0.72%)
Aug 15, 2024 6.841 6.841 6.753 6.802 259,362 +0.01(+0.14%)
Aug 14, 2024 6.880 6.880 6.743 6.792 270,301 -0.04(-0.57%)
Aug 13, 2024 6.636 6.831 6.548 6.831 398,882 +0.26(+4.02%)
Aug 12, 2024 6.665 6.665 6.538 6.567 250,261 -0.09(-1.32%)
Aug 09, 2024 6.597 6.675 6.558 6.655 166,263 +0.06(+0.89%)
Aug 08, 2024 6.587 6.616 6.548 6.597 192,804 +0.04(+0.60%)
Aug 07, 2024 6.597 6.626 6.505 6.558 260,809 +0.03(+0.45%)
Aug 06, 2024 6.450 6.558 6.372 6.528 288,425 +0.16(+2.45%)
Aug 05, 2024 6.509 6.567 6.059 6.372 627,194 -0.38(-5.64%)
Aug 02, 2024 6.743 6.772 6.685 6.753 403,383 -0.03(-0.43%)
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.