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 (%)
Jun 30, 2022 5.770 5.981 5.738 5.912 113,553 +0.04(+0.67%)
Jun 29, 2022 5.983 5.983 5.770 5.873 183,588 -0.15(-2.50%)
Jun 28, 2022 5.905 6.093 5.905 6.023 166,756 +0.09(+1.59%)
Jun 27, 2022 5.921 6.125 5.843 5.929 155,342 +0.01(+0.13%)
Jun 24, 2022 5.780 5.926 5.772 5.921 172,634 +0.16(+2.72%)
Jun 23, 2022 5.490 5.764 5.490 5.764 95,425 +0.23(+4.25%)
Jun 22, 2022 5.475 5.616 5.451 5.529 126,961 +0.13(+2.32%)
Jun 21, 2022 5.326 5.573 5.310 5.404 122,304 +0.10(+1.92%)
Jun 17, 2022 5.091 5.329 5.013 5.302 218,718 +0.21(+4.15%)
Jun 16, 2022 5.498 5.498 5.041 5.091 213,641 -0.27(-4.97%)
Jun 15, 2022 5.318 5.428 5.161 5.357 236,097 +0.04(+0.74%)
Jun 14, 2022 5.483 5.522 5.271 5.318 229,925 -0.22(-3.96%)
Jun 13, 2022 6.140 6.183 5.483 5.537 455,637 -0.71(-11.40%)
Jun 10, 2022 6.305 6.340 6.164 6.250 100,931 -0.09(-1.48%)
Jun 09, 2022 6.274 6.422 6.274 6.344 63,942 +0.05(+0.75%)
Jun 08, 2022 6.375 6.399 6.274 6.297 40,909 -0.13(-1.95%)
Jun 07, 2022 6.289 6.422 6.289 6.422 113,387 +0.11(+1.74%)
Jun 06, 2022 6.407 6.465 6.289 6.313 93,502 -0.09(-1.47%)
Jun 03, 2022 6.462 6.469 6.383 6.407 45,062 -0.02(-0.24%)
Jun 02, 2022 6.462 6.509 6.407 6.422 85,621 -0.04(-0.61%)
Jun 01, 2022 6.422 6.462 6.267 6.462 109,563 +0.07(+1.10%)
May 31, 2022 6.430 6.430 6.313 6.391 120,267 -0.04(-0.61%)
May 27, 2022 6.352 6.430 6.274 6.430 115,325 +0.17(+2.75%)
May 26, 2022 6.204 6.382 6.192 6.258 183,734 +0.08(+1.25%)
May 25, 2022 6.165 6.250 6.134 6.180 95,140 +0.04(+0.63%)
May 24, 2022 6.049 6.180 5.963 6.142 121,505 +0.07(+1.15%)
May 23, 2022 6.056 6.142 5.971 6.072 148,758 +0.13(+2.22%)
May 20, 2022 6.080 6.142 5.816 5.940 282,953 -0.08(-1.29%)
May 19, 2022 6.126 6.219 5.979 6.018 239,728 -0.17(-2.76%)
May 18, 2022 6.211 6.266 6.134 6.188 125,494 -0.02(-0.37%)
May 17, 2022 6.250 6.257 6.144 6.211 86,415 +0.03(+0.50%)
May 16, 2022 6.289 6.359 6.173 6.180 130,838 -0.16(-2.45%)
May 13, 2022 6.118 6.359 6.118 6.335 204,072 +0.26(+4.34%)
May 12, 2022 6.142 6.176 5.937 6.072 253,710 -0.13(-2.12%)
May 11, 2022 6.188 6.281 6.087 6.204 243,062 +0.04(+0.63%)
May 10, 2022 6.304 6.390 6.049 6.165 322,922 -0.06(-1.00%)
May 09, 2022 6.591 6.591 6.173 6.227 370,094 -0.37(-5.64%)
May 06, 2022 6.669 6.762 6.541 6.599 187,217 -0.09(-1.28%)
May 05, 2022 6.894 6.956 6.615 6.684 172,487 -0.25(-3.58%)
May 04, 2022 6.762 6.933 6.688 6.933 320,953 +0.19(+2.88%)
May 03, 2022 6.545 6.739 6.351 6.739 460,721 +0.21(+3.21%)
May 02, 2022 6.808 6.808 6.498 6.529 317,899 -0.28(-4.10%)
Apr 29, 2022 6.902 6.959 6.723 6.808 196,890 -0.13(-1.90%)
Apr 28, 2022 6.902 6.956 6.820 6.940 226,822 +0.08(+1.13%)
Apr 27, 2022 6.863 6.932 6.847 6.863 153,468 +0.01(+0.11%)
Apr 26, 2022 7.008 7.008 6.817 6.855 199,875 -0.12(-1.65%)
Apr 25, 2022 6.924 6.970 6.748 6.970 210,784 +0.12(+1.68%)
Apr 22, 2022 6.916 6.954 6.748 6.855 200,707 -0.04(-0.56%)
Apr 21, 2022 6.947 7.020 6.872 6.893 214,768 +0.03(+0.45%)
Apr 20, 2022 6.725 6.901 6.602 6.863 313,382 +0.16(+2.40%)
Apr 19, 2022 7.277 7.315 6.671 6.702 710,105 -0.55(-7.61%)
Apr 18, 2022 7.269 7.331 7.085 7.254 1,034,731 +0.07(+0.96%)
Apr 14, 2022 7.192 7.231 7.154 7.185 184,471 +0.03(+0.43%)
Apr 13, 2022 7.200 7.200 7.108 7.154 124,558 +0.04(+0.54%)
Apr 12, 2022 7.093 7.162 7.085 7.116 107,812 +0.01(+0.11%)
Apr 11, 2022 7.185 7.238 7.093 7.108 105,343 -0.10(-1.38%)
Apr 08, 2022 7.231 7.254 7.169 7.208 78,420 +0.01(+0.11%)
Apr 07, 2022 7.261 7.261 7.139 7.200 126,280 -0.06(-0.84%)
Apr 06, 2022 7.246 7.315 7.177 7.261 122,473 +0.01(+0.11%)
Apr 05, 2022 7.430 7.488 7.246 7.254 127,963 -0.17(-2.27%)
Apr 04, 2022 7.430 7.453 7.269 7.423 206,020 -0.02(-0.31%)
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.