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 )

7.080 +0.050 (+0.71%)
Official Closing Price Updated: 7:00 PM 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 30, 2016 5.484 5.484 5.484 0 -0.07(-1.21%)
Dec 29, 2016 5.492 5.564 5.488 5.551 66,947 +0.06(+1.07%)
Dec 28, 2016 5.438 5.517 5.425 5.492 129,760 +0.00(+0.08%)
Dec 27, 2016 5.460 5.512 5.406 5.488 179,299 +0.05(+0.98%)
Dec 23, 2016 5.435 5.435 5.435 0 -0.04(-0.82%)
Dec 22, 2016 5.488 5.517 5.439 5.480 55,526 -0.01(-0.15%)
Dec 21, 2016 5.560 5.560 5.480 5.488 73,809 -0.03(-0.52%)
Dec 20, 2016 5.570 5.627 5.484 5.517 68,539 -0.09(-1.53%)
Dec 19, 2016 5.521 5.607 5.509 5.603 47,139 +0.09(+1.56%)
Dec 16, 2016 5.341 5.537 5.341 5.517 140,588 +0.18(+3.45%)
Dec 15, 2016 5.423 5.431 5.316 5.333 150,137 -0.13(-2.32%)
Dec 14, 2016 5.464 5.554 5.423 5.460 95,682 -0.03(-0.60%)
Dec 13, 2016 5.586 5.603 5.451 5.492 54,907 -0.11(-1.97%)
Dec 12, 2016 5.660 5.684 5.586 5.603 42,539 -0.09(-1.58%)
Dec 09, 2016 5.640 5.693 5.623 5.693 65,094 +0.03(+0.58%)
Dec 08, 2016 5.529 5.685 5.529 5.660 87,556 +0.09(+1.62%)
Dec 07, 2016 5.529 5.693 5.529 5.570 244,521 +0.00(+0.00%)
Dec 06, 2016 5.505 5.615 5.497 5.570 114,344 +0.03(+0.59%)
Dec 05, 2016 5.353 5.537 5.353 5.537 59,318 +0.20(+3.83%)
Dec 02, 2016 5.361 5.425 5.300 5.333 111,028 -0.02(-0.31%)
Dec 01, 2016 5.439 5.496 5.235 5.349 190,593 -0.12(-2.17%)
Nov 30, 2016 5.558 5.558 5.445 5.468 106,455 -0.11(-2.05%)
Nov 29, 2016 5.476 5.603 5.476 5.582 127,000 +0.09(+1.56%)
Nov 28, 2016 5.439 5.517 5.439 5.496 113,128 +0.00(+0.07%)
Nov 25, 2016 5.357 5.492 5.357 5.492 84,392 +0.13(+2.52%)
Nov 23, 2016 5.357 5.357 5.357 0 -0.11(-2.02%)
Nov 22, 2016 5.341 5.468 5.329 5.468 686,869 +0.13(+2.45%)
Nov 21, 2016 5.206 5.411 5.206 5.337 218,014 +0.11(+2.11%)
Nov 18, 2016 5.169 5.239 5.128 5.226 111,840 +0.04(+0.71%)
Nov 17, 2016 5.165 5.202 5.157 5.190 53,866 +0.04(+0.71%)
Nov 16, 2016 5.149 5.198 5.132 5.153 72,320 +0.02(+0.32%)
Nov 15, 2016 5.079 5.157 5.051 5.137 68,987 +0.06(+1.21%)
Nov 14, 2016 5.104 5.112 5.075 5.075 66,994 -0.02(-0.40%)
Nov 11, 2016 5.038 5.112 5.026 5.096 64,248 +0.03(+0.65%)
Nov 10, 2016 5.165 5.165 5.038 5.063 150,416 -0.10(-1.98%)
Nov 09, 2016 5.132 5.173 5.079 5.165 112,202 +0.01(+0.16%)
Nov 08, 2016 5.108 5.173 5.100 5.157 101,981 +0.06(+1.12%)
Nov 07, 2016 5.067 5.116 5.055 5.100 147,604 +0.04(+0.73%)
Nov 04, 2016 5.063 5.108 5.055 5.063 153,504 +0.00(+0.00%)
Nov 03, 2016 5.051 5.128 5.051 5.063 117,055 +0.02(+0.32%)
Nov 02, 2016 5.051 5.112 5.014 5.047 107,162 -0.00(-0.08%)
Nov 01, 2016 5.087 5.115 5.030 5.051 111,537 -0.09(-1.83%)
Oct 31, 2016 5.112 5.153 5.059 5.145 115,953 +0.03(+0.64%)
Oct 28, 2016 5.100 5.120 5.055 5.112 95,689 +0.01(+0.24%)
Oct 27, 2016 5.149 5.165 5.075 5.100 103,956 -0.04(-0.87%)
Oct 26, 2016 5.239 5.263 5.141 5.145 172,875 -0.09(-1.80%)
Oct 25, 2016 5.177 5.247 5.128 5.239 227,578 +0.06(+1.18%)
Oct 24, 2016 5.128 5.190 5.128 5.177 108,688 +0.06(+1.12%)
Oct 21, 2016 5.100 5.153 5.100 5.120 79,196 -0.02(-0.48%)
Oct 20, 2016 5.128 5.149 5.116 5.145 33,612 +0.02(+0.40%)
Oct 19, 2016 5.120 5.149 5.112 5.124 61,695 +0.02(+0.32%)
Oct 18, 2016 5.083 5.141 5.083 5.108 48,997 +0.02(+0.32%)
Oct 17, 2016 5.116 5.137 5.075 5.092 55,643 -0.02(-0.48%)
Oct 14, 2016 5.132 5.149 5.087 5.116 47,251 -0.02(-0.32%)
Oct 13, 2016 5.161 5.202 5.116 5.132 78,824 -0.04(-0.87%)
Oct 12, 2016 5.141 5.210 5.116 5.177 53,621 +0.05(+0.96%)
Oct 11, 2016 5.132 5.149 5.093 5.128 64,894 -0.01(-0.24%)
Oct 10, 2016 5.075 5.157 5.075 5.141 63,380 +0.04(+0.88%)
Oct 07, 2016 5.051 5.100 4.993 5.096 72,723 +0.08(+1.55%)
Oct 06, 2016 5.063 5.063 5.006 5.018 68,293 -0.03(-0.65%)
Oct 05, 2016 5.100 5.124 5.047 5.051 103,440 -0.04(-0.72%)
Oct 04, 2016 5.222 5.222 4.997 5.087 262,141 -0.14(-2.66%)
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.