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 +0.020 (+0.28%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 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 29, 2021 8.889 8.911 8.816 8.875 228,718 -0.02(-0.25%)
Oct 28, 2021 8.940 8.962 8.780 8.896 252,968 -0.04(-0.41%)
Oct 27, 2021 8.933 8.962 8.882 8.933 181,786 +0.02(+0.24%)
Oct 26, 2021 8.991 8.911 8.911 346,742 -0.05(-0.57%)
Oct 25, 2021 8.940 9.020 8.919 8.962 363,838 +0.02(+0.24%)
Oct 22, 2021 8.926 8.940 8.868 8.940 172,201 +0.01(+0.16%)
Oct 21, 2021 8.940 9.009 8.882 8.926 403,886 +0.01(+0.08%)
Oct 20, 2021 8.882 8.984 8.861 8.919 459,538 +0.05(+0.57%)
Oct 19, 2021 8.882 8.977 8.817 8.868 601,035 +0.09(+0.99%)
Oct 18, 2021 8.810 8.868 8.665 8.781 894,923 +0.22(+2.54%)
Oct 15, 2021 8.614 8.651 8.563 8.563 130,386 -0.02(-0.25%)
Oct 14, 2021 8.585 8.607 8.556 8.585 80,193 +0.04(+0.51%)
Oct 13, 2021 8.563 8.585 8.447 8.541 176,646 -0.02(-0.25%)
Oct 12, 2021 8.563 8.671 8.498 8.563 241,256 +0.09(+1.11%)
Oct 11, 2021 8.491 8.599 8.469 8.469 150,607 -0.01(-0.17%)
Oct 08, 2021 8.273 8.518 8.273 8.483 186,846 +0.26(+3.17%)
Oct 07, 2021 8.295 8.338 8.222 8.222 66,631 -0.06(-0.70%)
Oct 06, 2021 8.244 8.295 8.164 8.280 53,756 +0.01(+0.09%)
Oct 05, 2021 8.259 8.340 8.237 8.273 81,730 +0.04(+0.44%)
Oct 04, 2021 8.157 8.302 8.157 8.237 113,584 +0.11(+1.34%)
Oct 01, 2021 8.106 8.216 8.070 8.128 90,853 +0.04(+0.45%)
Sep 30, 2021 8.157 8.221 8.092 8.092 124,959 -0.05(-0.62%)
Sep 29, 2021 8.128 8.222 7.976 8.143 186,814 -0.06(-0.71%)
Sep 28, 2021 8.335 8.342 8.187 8.201 220,509 -0.12(-1.44%)
Sep 27, 2021 8.293 8.384 8.271 8.321 149,776 +0.00(+0.00%)
Sep 24, 2021 8.300 8.448 8.300 8.321 193,675 +0.04(+0.43%)
Sep 23, 2021 8.321 8.321 8.257 8.285 148,403 +0.06(+0.77%)
Sep 22, 2021 8.229 8.300 8.179 8.222 168,108 +0.04(+0.52%)
Sep 21, 2021 8.116 8.222 8.069 8.179 115,587 +0.14(+1.76%)
Sep 20, 2021 8.010 8.109 8.010 8.038 187,980 -0.08(-0.96%)
Sep 17, 2021 8.109 8.208 8.074 8.116 389,116 +0.05(+0.61%)
Sep 16, 2021 8.074 8.148 8.017 8.066 146,112 +0.01(+0.18%)
Sep 15, 2021 8.017 8.052 7.975 8.052 139,397 +0.07(+0.89%)
Sep 14, 2021 8.123 8.123 7.953 7.982 102,785 -0.04(-0.44%)
Sep 13, 2021 7.982 8.024 7.932 8.017 111,218 +0.04(+0.44%)
Sep 10, 2021 8.010 8.010 7.911 7.982 74,658 -0.01(-0.09%)
Sep 09, 2021 7.982 8.081 7.982 7.989 90,721 -0.01(-0.18%)
Sep 08, 2021 8.052 8.081 7.982 8.003 95,482 -0.05(-0.61%)
Sep 07, 2021 8.095 8.123 8.038 8.052 86,637 -0.02(-0.26%)
Sep 03, 2021 8.130 8.130 8.066 8.074 78,158 -0.04(-0.52%)
Sep 02, 2021 8.187 8.187 8.102 8.116 160,148 -0.08(-0.95%)
Sep 01, 2021 8.109 8.229 8.088 8.194 177,153 +0.06(+0.78%)
Aug 31, 2021 8.059 8.172 8.059 8.130 126,896 +0.07(+0.88%)
Aug 30, 2021 8.066 8.109 8.003 8.059 160,894 -0.01(-0.18%)
Aug 27, 2021 8.052 8.123 7.996 8.074 114,203 +0.06(+0.70%)
Aug 26, 2021 8.066 8.081 8.017 8.017 109,248 -0.02(-0.26%)
Aug 25, 2021 7.989 8.066 7.968 8.038 120,229 +0.04(+0.53%)
Aug 24, 2021 7.911 8.052 7.901 7.996 220,774 +0.11(+1.34%)
Aug 23, 2021 7.840 7.900 7.840 7.890 104,127 +0.08(+0.99%)
Aug 20, 2021 7.749 7.869 7.746 7.812 137,217 +0.03(+0.36%)
Aug 19, 2021 7.798 7.840 7.720 7.784 280,181 -0.06(-0.72%)
Aug 18, 2021 7.953 8.017 7.826 7.840 308,454 -0.12(-1.51%)
Aug 17, 2021 8.010 8.010 7.869 7.961 176,587 -0.04(-0.53%)
Aug 16, 2021 8.066 8.074 7.913 8.003 116,231 -0.04(-0.53%)
Aug 13, 2021 8.031 8.074 8.003 8.045 120,903 +0.02(+0.26%)
Aug 12, 2021 7.982 8.038 7.932 8.024 110,662 +0.07(+0.89%)
Aug 11, 2021 7.833 8.010 7.791 7.953 243,258 +0.13(+1.62%)
Aug 10, 2021 7.784 7.862 7.777 7.826 420,973 +0.03(+0.36%)
Aug 09, 2021 7.904 7.904 7.763 7.798 333,591 -0.08(-1.08%)
Aug 06, 2021 7.883 7.890 7.791 7.883 147,972 +0.08(+1.00%)
Aug 05, 2021 7.784 7.890 7.784 7.805 111,729 +0.01(+0.18%)
Aug 04, 2021 7.791 7.826 7.734 7.791 221,821 -0.01(-0.18%)
Aug 03, 2021 7.883 7.925 7.671 7.805 327,060 -0.12(-1.52%)
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.