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 29, 2016 4.465 4.502 4.439 4.473 43,401 +0.03(+0.58%)
Feb 26, 2016 4.421 4.525 4.410 4.447 66,472 +0.03(+0.76%)
Feb 25, 2016 4.376 4.421 4.369 4.413 23,948 +0.06(+1.27%)
Feb 24, 2016 4.291 4.369 4.202 4.358 71,387 +0.02(+0.51%)
Feb 23, 2016 4.339 4.384 4.332 4.336 49,581 +0.01(+0.17%)
Feb 22, 2016 4.339 4.376 4.299 4.328 65,308 +0.01(+0.26%)
Feb 19, 2016 4.365 4.376 4.302 4.317 52,325 -0.05(-1.10%)
Feb 18, 2016 4.376 4.402 4.336 4.365 56,152 -0.00(-0.08%)
Feb 17, 2016 4.269 4.369 4.269 4.369 48,968 +0.15(+3.51%)
Feb 16, 2016 4.184 4.280 4.158 4.221 49,311 +0.08(+1.97%)
Feb 12, 2016 4.036 4.139 4.139 4.139 98,309 +0.13(+3.23%)
Feb 11, 2016 3.991 4.084 3.925 4.010 106,446 -0.03(-0.82%)
Feb 10, 2016 4.025 4.099 3.991 4.043 43,785 +0.01(+0.28%)
Feb 09, 2016 4.099 4.117 3.965 4.032 122,967 -0.09(-2.16%)
Feb 08, 2016 4.225 4.225 4.077 4.121 165,221 -0.13(-2.96%)
Feb 05, 2016 4.258 4.277 4.195 4.247 55,523 -0.02(-0.43%)
Feb 04, 2016 4.258 4.336 4.243 4.265 76,667 +0.01(+0.26%)
Feb 03, 2016 4.236 4.328 4.214 4.254 72,198 +0.01(+0.35%)
Feb 02, 2016 4.214 4.247 4.139 4.239 62,250 +0.01(+0.26%)
Feb 01, 2016 4.232 4.258 4.197 4.228 49,940 -0.01(-0.35%)
Jan 29, 2016 4.088 4.258 4.088 4.243 208,648 +0.17(+4.28%)
Jan 28, 2016 4.062 4.151 4.051 4.069 97,977 +0.04(+1.10%)
Jan 27, 2016 4.054 4.121 3.999 4.025 73,054 -0.03(-0.73%)
Jan 26, 2016 3.899 4.058 3.899 4.054 130,476 +0.16(+4.19%)
Jan 25, 2016 3.984 3.995 3.869 3.891 61,448 -0.09(-2.32%)
Jan 22, 2016 3.873 4.017 3.832 3.984 113,563 +0.17(+4.47%)
Jan 21, 2016 3.766 3.884 3.684 3.814 108,704 +0.06(+1.68%)
Jan 20, 2016 3.828 3.828 3.544 3.751 281,143 -0.13(-3.25%)
Jan 19, 2016 4.036 4.036 3.847 3.877 144,134 -0.11(-2.79%)
Jan 15, 2016 4.051 3.988 3.988 3.988 159,887 -0.14(-3.41%)
Jan 14, 2016 4.128 4.177 4.014 4.128 105,828 -0.03(-0.71%)
Jan 13, 2016 4.302 4.328 4.128 4.158 161,940 -0.21(-4.75%)
Jan 12, 2016 4.473 4.473 4.288 4.365 108,731 -0.09(-2.08%)
Jan 11, 2016 4.454 4.476 4.330 4.458 245,670 +0.01(+0.25%)
Jan 08, 2016 4.484 4.499 4.373 4.447 98,695 -0.01(-0.25%)
Jan 07, 2016 4.562 4.658 4.458 4.458 442,162 -0.09(-1.95%)
Jan 06, 2016 4.521 4.776 4.488 4.547 764,885 -0.04(-0.97%)
Jan 05, 2016 4.513 4.591 4.513 4.591 94,541 +0.05(+1.14%)
Jan 04, 2016 4.480 4.562 4.480 4.539 62,326 -0.03(-0.73%)
Dec 31, 2015 4.473 4.573 4.573 4.573 715,444 +0.11(+2.40%)
Dec 30, 2015 4.484 4.523 4.451 4.465 153,292 -0.06(-1.23%)
Dec 29, 2015 4.606 4.606 4.499 4.521 231,734 -0.06(-1.37%)
Dec 28, 2015 4.573 4.602 4.555 4.584 94,773 -0.02(-0.39%)
Dec 24, 2015 4.677 4.602 4.602 4.602 21,832 -0.06(-1.23%)
Dec 23, 2015 4.752 4.752 4.616 4.659 107,186 -0.01(-0.15%)
Dec 22, 2015 4.555 4.737 4.553 4.666 480,517 +0.11(+2.43%)
Dec 21, 2015 4.609 4.609 4.491 4.555 123,852 -0.03(-0.62%)
Dec 18, 2015 4.498 4.602 4.498 4.584 155,981 +0.11(+2.39%)
Dec 17, 2015 4.409 4.502 4.398 4.477 186,095 +0.09(+2.12%)
Dec 16, 2015 4.162 4.405 4.162 4.384 192,065 +0.22(+5.23%)
Dec 15, 2015 4.059 4.177 4.059 4.166 59,858 +0.10(+2.37%)
Dec 14, 2015 4.241 4.284 4.044 4.069 188,267 -0.20(-4.61%)
Dec 11, 2015 4.344 4.387 4.241 4.266 107,780 -0.14(-3.24%)
Dec 10, 2015 4.394 4.441 4.394 4.409 89,133 +0.01(+0.16%)
Dec 09, 2015 4.441 4.459 4.394 4.402 70,108 -0.03(-0.65%)
Dec 08, 2015 4.523 4.537 4.427 4.430 97,303 -0.13(-2.74%)
Dec 07, 2015 4.548 4.591 4.541 4.555 89,234 +0.01(+0.16%)
Dec 04, 2015 4.548 4.616 4.532 4.548 82,052 -0.00(-0.08%)
Dec 03, 2015 4.616 4.648 4.541 4.552 122,550 -0.09(-1.85%)
Dec 02, 2015 4.716 4.727 4.616 4.637 110,428 -0.09(-1.96%)
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.