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 (%)
Feb 28, 2014 5.822 5.854 5.809 5.840 229,600 +0.01(+0.18%)
Feb 27, 2014 5.860 5.860 5.781 5.829 75,910 +0.00(+0.00%)
Feb 26, 2014 5.788 5.840 5.762 5.829 213,031 +0.06(+0.96%)
Feb 25, 2014 5.729 5.816 5.727 5.774 173,908 +0.03(+0.48%)
Feb 24, 2014 5.702 5.774 5.685 5.747 166,388 +0.06(+1.09%)
Feb 21, 2014 5.733 5.733 5.681 5.685 120,193 -0.01(-0.12%)
Feb 20, 2014 5.709 5.729 5.657 5.691 176,984 -0.01(-0.24%)
Feb 19, 2014 5.843 5.905 5.691 5.705 185,722 -0.12(-2.01%)
Feb 18, 2014 5.736 5.826 5.716 5.822 159,978 +0.09(+1.63%)
Feb 14, 2014 5.722 5.729 5.729 5.729 66,969 -0.00(-0.06%)
Feb 13, 2014 5.690 5.743 5.681 5.733 69,961 +0.03(+0.54%)
Feb 12, 2014 5.705 5.709 5.671 5.702 113,180 -0.00(-0.06%)
Feb 11, 2014 5.726 5.726 5.657 5.705 91,869 -0.01(-0.12%)
Feb 10, 2014 5.650 5.726 5.650 5.712 122,866 +0.06(+1.10%)
Feb 07, 2014 5.616 5.678 5.616 5.650 140,818 +0.03(+0.61%)
Feb 06, 2014 5.614 5.657 5.602 5.616 106,753 +0.01(+0.25%)
Feb 05, 2014 5.622 5.636 5.595 5.602 187,258 +0.01(+0.19%)
Feb 04, 2014 5.598 5.626 5.571 5.591 124,832 +0.01(+0.12%)
Feb 03, 2014 5.550 5.643 5.550 5.584 264,331 +0.01(+0.12%)
Jan 31, 2014 5.433 5.598 5.433 5.578 247,551 +0.09(+1.57%)
Jan 30, 2014 5.440 5.491 5.433 5.491 176,868 +0.10(+1.86%)
Jan 29, 2014 5.433 5.467 5.381 5.391 125,342 -0.05(-0.89%)
Jan 28, 2014 5.398 5.464 5.371 5.440 173,192 +0.07(+1.35%)
Jan 27, 2014 5.412 5.412 5.346 5.367 260,313 -0.06(-1.08%)
Jan 24, 2014 5.433 5.460 5.340 5.426 479,363 -0.04(-0.76%)
Jan 23, 2014 5.484 5.519 5.440 5.467 122,527 -0.02(-0.44%)
Jan 22, 2014 5.471 5.505 5.447 5.491 81,966 +0.03(+0.51%)
Jan 21, 2014 5.405 5.474 5.402 5.464 133,320 +0.05(+0.96%)
Jan 17, 2014 5.443 5.412 5.412 5.412 133,938 -0.02(-0.38%)
Jan 16, 2014 5.453 5.453 5.388 5.433 112,859 +0.00(+0.00%)
Jan 15, 2014 5.447 5.474 5.395 5.433 116,636 -0.01(-0.25%)
Jan 14, 2014 5.474 5.484 5.443 5.447 109,849 -0.04(-0.69%)
Jan 13, 2014 5.447 5.505 5.412 5.484 232,481 +0.04(+0.76%)
Jan 10, 2014 5.457 5.467 5.415 5.443 166,315 +0.03(+0.57%)
Jan 09, 2014 5.402 5.412 5.350 5.412 209,631 +0.04(+0.71%)
Jan 08, 2014 5.357 5.381 5.329 5.374 192,207 +0.02(+0.39%)
Jan 07, 2014 5.340 5.419 5.319 5.353 146,134 +0.01(+0.26%)
Jan 06, 2014 5.367 5.367 5.319 5.340 218,105 +0.00(+0.00%)
Jan 03, 2014 5.281 5.353 5.281 5.340 126,273 +0.05(+0.91%)
Jan 02, 2014 5.302 5.319 5.274 5.291 165,083 -0.01(-0.26%)
Dec 31, 2013 5.364 5.305 5.305 5.305 280,632 -0.03(-0.65%)
Dec 30, 2013 5.381 5.402 5.312 5.340 408,242 -0.01(-0.19%)
Dec 27, 2013 5.484 5.484 5.315 5.350 260,629 -0.28(-4.96%)
Dec 26, 2013 5.647 5.650 5.584 5.629 236,494 +0.02(+0.43%)
Dec 24, 2013 5.685 5.685 5.605 5.605 139,930 -0.04(-0.79%)
Dec 23, 2013 5.605 5.691 5.578 5.650 376,941 +0.04(+0.80%)
Dec 20, 2013 5.481 5.616 5.474 5.605 1,145,683 +0.13(+2.39%)
Dec 19, 2013 5.471 5.512 5.453 5.474 177,859 -0.02(-0.44%)
Dec 18, 2013 5.436 5.509 5.388 5.498 212,477 +0.07(+1.27%)
Dec 17, 2013 5.360 5.574 5.360 5.429 244,860 +0.08(+1.48%)
Dec 16, 2013 5.322 5.367 5.319 5.350 343,940 +0.02(+0.39%)
Dec 13, 2013 5.357 5.371 5.315 5.329 333,570 +0.01(+0.19%)
Dec 12, 2013 5.381 5.384 5.312 5.319 319,075 -0.03(-0.64%)
Dec 11, 2013 5.481 5.496 5.350 5.353 204,595 -0.06(-1.15%)
Dec 10, 2013 5.464 5.543 5.409 5.415 314,204 -0.03(-0.57%)
Dec 09, 2013 5.426 5.488 5.398 5.447 138,646 +0.02(+0.38%)
Dec 06, 2013 5.402 5.460 5.402 5.426 136,040 +0.04(+0.83%)
Dec 05, 2013 5.346 5.422 5.326 5.381 188,676 +0.02(+0.39%)
Dec 04, 2013 5.353 5.402 5.277 5.360 216,794 -0.02(-0.38%)
Dec 03, 2013 5.460 5.481 5.346 5.381 342,067 -0.10(-1.83%)
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.