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 (%)
Sep 30, 2019 6.109 6.156 6.080 6.138 52,424 -0.02(-0.28%)
Sep 27, 2019 6.179 6.196 6.062 6.156 103,543 -0.02(-0.38%)
Sep 26, 2019 6.145 6.292 6.059 6.179 113,308 +0.03(+0.55%)
Sep 25, 2019 6.105 6.179 6.105 6.145 52,267 +0.01(+0.09%)
Sep 24, 2019 6.162 6.207 6.094 6.139 77,636 -0.02(-0.37%)
Sep 23, 2019 6.162 6.224 6.145 6.162 57,195 -0.05(-0.82%)
Sep 20, 2019 6.088 6.213 6.060 6.213 160,559 +0.09(+1.39%)
Sep 19, 2019 6.071 6.156 6.071 6.128 47,256 +0.03(+0.56%)
Sep 18, 2019 6.077 6.099 6.071 6.094 42,988 +0.01(+0.19%)
Sep 17, 2019 6.082 6.088 5.980 6.082 52,242 +0.02(+0.28%)
Sep 16, 2019 6.099 6.099 6.014 6.065 74,395 -0.03(-0.47%)
Sep 13, 2019 6.043 6.122 6.014 6.094 81,072 +0.05(+0.85%)
Sep 12, 2019 6.020 6.071 6.000 6.043 49,946 +0.00(+0.00%)
Sep 11, 2019 6.014 6.068 5.997 6.043 31,458 +0.01(+0.09%)
Sep 10, 2019 5.867 6.060 5.867 6.037 109,062 +0.19(+3.30%)
Sep 09, 2019 5.787 5.895 5.759 5.844 55,596 +0.09(+1.58%)
Sep 06, 2019 5.725 5.770 5.669 5.753 62,214 -0.02(-0.39%)
Sep 05, 2019 5.782 5.787 5.731 5.776 51,301 +0.03(+0.49%)
Sep 04, 2019 5.731 5.754 5.697 5.748 101,540 +0.05(+0.90%)
Sep 03, 2019 5.526 5.719 5.501 5.697 205,539 +0.14(+2.55%)
Aug 30, 2019 5.532 5.606 5.532 5.555 54,107 +0.03(+0.51%)
Aug 29, 2019 5.589 5.609 5.492 5.526 91,235 -0.06(-1.02%)
Aug 28, 2019 5.623 5.663 5.543 5.583 91,695 -0.04(-0.71%)
Aug 27, 2019 5.770 5.810 5.606 5.623 127,497 -0.11(-1.98%)
Aug 26, 2019 5.663 5.750 5.663 5.736 75,616 +0.05(+0.90%)
Aug 23, 2019 5.816 5.855 5.680 5.685 109,801 -0.06(-0.99%)
Aug 22, 2019 5.861 5.884 5.702 5.742 130,150 -0.14(-2.41%)
Aug 21, 2019 6.105 6.105 5.838 5.884 120,342 -0.21(-3.44%)
Aug 20, 2019 6.065 6.128 6.048 6.094 36,317 +0.06(+0.94%)
Aug 19, 2019 6.088 6.088 6.031 6.037 78,843 -0.01(-0.19%)
Aug 16, 2019 5.963 6.060 5.963 6.048 116,850 +0.11(+1.91%)
Aug 15, 2019 5.992 6.060 5.935 5.935 118,808 -0.02(-0.29%)
Aug 14, 2019 6.082 6.122 5.907 5.952 169,322 -0.23(-3.76%)
Aug 13, 2019 6.099 6.230 6.099 6.185 35,187 +0.05(+0.74%)
Aug 12, 2019 6.202 6.202 6.116 6.139 43,626 -0.04(-0.64%)
Aug 09, 2019 6.241 6.248 6.179 6.179 47,762 -0.07(-1.09%)
Aug 08, 2019 6.207 6.258 6.196 6.247 46,789 +0.03(+0.55%)
Aug 07, 2019 6.309 6.360 6.190 6.213 93,240 -0.06(-0.99%)
Aug 06, 2019 6.241 6.315 6.213 6.275 86,481 +0.07(+1.19%)
Aug 05, 2019 6.213 6.281 6.145 6.202 90,517 -0.14(-2.24%)
Aug 02, 2019 6.309 6.389 6.128 6.343 84,069 -0.07(-1.06%)
Aug 01, 2019 6.485 6.582 6.412 6.412 80,538 -0.03(-0.53%)
Jul 31, 2019 6.502 6.548 6.383 6.446 99,393 -0.08(-1.22%)
Jul 30, 2019 6.497 6.542 6.485 6.525 97,983 +0.03(+0.52%)
Jul 29, 2019 6.446 6.525 6.446 6.491 185,020 +0.06(+0.97%)
Jul 26, 2019 6.377 6.434 6.377 6.429 60,980 +0.07(+1.16%)
Jul 25, 2019 6.412 6.429 6.349 6.355 87,266 -0.05(-0.80%)
Jul 24, 2019 6.332 6.423 6.190 6.406 61,578 +0.01(+0.09%)
Jul 23, 2019 6.383 6.412 6.377 6.400 52,663 +0.02(+0.36%)
Jul 22, 2019 6.383 6.383 6.320 6.377 63,936 +0.02(+0.27%)
Jul 19, 2019 6.332 6.377 6.332 6.360 59,394 +0.01(+0.18%)
Jul 18, 2019 6.377 6.377 6.343 6.349 52,059 -0.01(-0.09%)
Jul 17, 2019 6.412 6.412 6.321 6.355 93,856 +0.01(+0.09%)
Jul 16, 2019 6.326 6.360 6.321 6.349 45,222 +0.01(+0.18%)
Jul 15, 2019 6.287 6.349 6.253 6.338 71,382 +0.03(+0.45%)
Jul 12, 2019 6.236 6.326 6.213 6.309 57,984 +0.08(+1.28%)
Jul 11, 2019 6.133 6.230 6.133 6.230 52,471 +0.06(+0.92%)
Jul 10, 2019 6.151 6.185 6.151 6.173 51,479 +0.02(+0.37%)
Jul 09, 2019 6.151 6.168 6.128 6.151 40,827 +0.00(+0.00%)
Jul 08, 2019 6.094 6.173 6.088 6.151 94,095 +0.02(+0.37%)
Jul 05, 2019 6.088 6.145 6.071 6.128 38,245 +0.02(+0.37%)
Jul 03, 2019 6.105 6.116 6.077 6.105 21,501 +0.03(+0.47%)
Jul 02, 2019 6.111 6.122 6.071 6.077 74,111 -0.03(-0.56%)
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.