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 26, 2021 8.218 8.339 8.158 8.252 95,453 +0.03(+0.33%)
Feb 25, 2021 8.326 8.412 8.171 8.225 83,718 -0.13(-1.61%)
Feb 24, 2021 8.393 8.563 8.306 8.360 214,367 +0.03(+0.40%)
Feb 23, 2021 8.259 8.703 8.198 8.326 182,238 +0.03(+0.41%)
Feb 22, 2021 8.265 8.339 8.191 8.292 54,414 +0.03(+0.41%)
Feb 19, 2021 8.117 8.286 8.117 8.259 73,928 +0.15(+1.83%)
Feb 18, 2021 8.245 8.299 8.110 8.110 66,762 -0.13(-1.63%)
Feb 17, 2021 8.353 8.717 8.185 8.245 153,789 -0.03(-0.41%)
Feb 16, 2021 8.366 8.366 8.198 8.279 78,396 +0.02(+0.24%)
Feb 12, 2021 8.117 8.292 8.104 8.259 119,502 +0.11(+1.41%)
Feb 11, 2021 8.265 8.265 8.097 8.144 99,520 -0.06(-0.74%)
Feb 10, 2021 8.158 8.259 8.151 8.205 115,706 +0.04(+0.50%)
Feb 09, 2021 8.259 8.292 8.090 8.164 281,030 -0.13(-1.54%)
Feb 08, 2021 8.245 8.339 8.225 8.292 108,622 +0.05(+0.65%)
Feb 05, 2021 8.286 8.286 8.205 8.238 253,255 -0.01(-0.16%)
Feb 04, 2021 8.212 8.279 8.198 8.252 85,942 +0.03(+0.33%)
Feb 03, 2021 8.191 8.225 8.104 8.225 62,702 +0.02(+0.25%)
Feb 02, 2021 8.238 8.252 8.137 8.205 63,518 +0.03(+0.33%)
Feb 01, 2021 8.158 8.178 7.969 8.178 71,778 +0.12(+1.50%)
Jan 29, 2021 8.218 8.225 8.016 8.057 97,531 -0.21(-2.53%)
Jan 28, 2021 8.292 8.306 8.151 8.265 50,572 +0.03(+0.33%)
Jan 27, 2021 8.380 8.380 8.158 8.238 67,711 -0.21(-2.47%)
Jan 26, 2021 8.488 8.508 8.393 8.447 70,421 +0.03(+0.40%)
Jan 25, 2021 8.427 8.542 8.313 8.414 57,591 -0.01(-0.08%)
Jan 22, 2021 8.259 8.420 8.198 8.420 87,734 +0.04(+0.48%)
Jan 21, 2021 8.198 8.420 8.198 8.380 60,147 +0.21(+2.56%)
Jan 20, 2021 8.104 8.185 8.090 8.171 40,788 +0.11(+1.34%)
Jan 19, 2021 8.191 8.205 8.050 8.063 89,678 -0.10(-1.24%)
Jan 15, 2021 8.185 8.238 8.097 8.164 58,934 -0.06(-0.74%)
Jan 14, 2021 8.360 8.360 8.185 8.225 70,041 -0.01(-0.16%)
Jan 13, 2021 8.441 8.441 8.218 8.238 52,056 -0.22(-2.63%)
Jan 12, 2021 8.198 8.521 8.151 8.461 86,815 +0.27(+3.29%)
Jan 11, 2021 8.265 8.380 8.171 8.191 81,179 -0.15(-1.78%)
Jan 08, 2021 8.535 8.535 8.265 8.339 69,920 -0.22(-2.52%)
Jan 07, 2021 8.616 8.616 8.454 8.555 63,970 +0.01(+0.16%)
Jan 06, 2021 8.528 8.656 8.474 8.542 151,971 +0.07(+0.79%)
Jan 05, 2021 8.730 8.777 8.447 8.474 83,572 -0.22(-2.48%)
Jan 04, 2021 8.798 8.821 8.595 8.690 98,808 -0.09(-1.07%)
Dec 31, 2020 8.784 8.784 8.784 91,924 +0.24(+2.84%)
Dec 30, 2020 8.690 8.757 8.542 8.542 91,924 -0.13(-1.48%)
Dec 29, 2020 8.597 8.768 8.465 8.670 134,941 +0.08(+0.92%)
Dec 28, 2020 8.406 8.604 8.294 8.590 147,288 +0.26(+3.09%)
Dec 24, 2020 8.406 8.406 8.267 8.333 24,420 -0.01(-0.08%)
Dec 23, 2020 8.208 8.373 8.155 8.340 64,165 +0.18(+2.18%)
Dec 22, 2020 8.215 8.234 8.004 8.162 105,757 -0.09(-1.12%)
Dec 21, 2020 8.399 8.399 8.162 8.254 97,671 -0.15(-1.73%)
Dec 18, 2020 8.254 8.399 8.188 8.399 229,188 +0.18(+2.17%)
Dec 17, 2020 8.116 8.234 8.103 8.221 39,498 +0.12(+1.46%)
Dec 16, 2020 8.195 8.234 8.076 8.103 31,470 -0.10(-1.21%)
Dec 15, 2020 7.938 8.208 7.925 8.201 53,929 +0.26(+3.24%)
Dec 14, 2020 7.997 8.063 7.944 7.944 74,600 -0.06(-0.74%)
Dec 11, 2020 7.997 8.076 7.918 8.004 52,936 +0.01(+0.17%)
Dec 10, 2020 7.984 8.010 7.859 7.991 74,688 +0.01(+0.08%)
Dec 09, 2020 8.188 8.188 7.925 7.984 68,318 -0.17(-2.10%)
Dec 08, 2020 8.043 8.241 8.043 8.155 71,316 +0.06(+0.73%)
Dec 07, 2020 8.241 8.241 8.076 8.096 59,532 -0.16(-2.00%)
Dec 04, 2020 8.103 8.307 8.083 8.261 58,548 +0.22(+2.70%)
Dec 03, 2020 8.076 8.254 8.030 8.043 47,841 -0.05(-0.57%)
Dec 02, 2020 8.089 8.178 8.063 8.089 36,987 -0.04(-0.49%)
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.