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, 2023 6.622 6.707 6.614 6.614 62,739 -0.03(-0.39%)
Feb 27, 2023 6.690 6.707 6.618 6.639 91,410 +0.03(+0.39%)
Feb 24, 2023 6.673 6.715 6.597 6.614 132,729 -0.08(-1.14%)
Feb 23, 2023 6.664 6.715 6.614 6.690 89,243 +0.08(+1.15%)
Feb 22, 2023 6.614 6.656 6.580 6.614 66,971 +0.02(+0.26%)
Feb 21, 2023 6.723 6.723 6.571 6.597 84,688 -0.13(-1.88%)
Feb 17, 2023 6.740 6.765 6.597 6.723 236,932 +0.01(+0.13%)
Feb 16, 2023 6.580 6.715 6.551 6.715 80,611 +0.12(+1.79%)
Feb 15, 2023 6.630 6.630 6.538 6.597 55,423 -0.04(-0.64%)
Feb 14, 2023 6.614 6.647 6.555 6.639 59,147 +0.00(+0.00%)
Feb 13, 2023 6.588 6.639 6.525 6.639 58,611 +0.08(+1.29%)
Feb 10, 2023 6.512 6.555 6.479 6.555 47,948 +0.03(+0.39%)
Feb 09, 2023 6.639 6.673 6.504 6.529 86,617 -0.05(-0.77%)
Feb 08, 2023 6.605 6.622 6.555 6.580 50,656 -0.02(-0.26%)
Feb 07, 2023 6.512 6.642 6.445 6.597 82,332 +0.03(+0.38%)
Feb 06, 2023 6.765 6.765 6.513 6.571 105,934 -0.17(-2.50%)
Feb 03, 2023 6.673 6.765 6.664 6.740 81,761 +0.02(+0.25%)
Feb 02, 2023 6.749 6.774 6.706 6.723 209,548 -0.03(-0.38%)
Feb 01, 2023 6.673 6.824 6.647 6.749 207,757 +0.08(+1.14%)
Jan 31, 2023 6.639 6.723 6.630 6.673 102,978 +0.07(+1.02%)
Jan 30, 2023 6.732 6.740 6.580 6.605 175,712 -0.16(-2.37%)
Jan 27, 2023 6.665 6.807 6.665 6.765 183,912 +0.12(+1.76%)
Jan 26, 2023 6.657 6.682 6.632 6.649 113,337 +0.00(+0.00%)
Jan 25, 2023 6.623 6.682 6.557 6.649 119,042 +0.02(+0.25%)
Jan 24, 2023 6.640 6.699 6.598 6.632 118,847 -0.05(-0.75%)
Jan 23, 2023 6.682 6.746 6.640 6.682 136,014 +0.03(+0.38%)
Jan 20, 2023 6.557 6.678 6.548 6.657 152,705 +0.11(+1.66%)
Jan 19, 2023 6.473 6.582 6.473 6.548 89,346 -0.01(-0.13%)
Jan 18, 2023 6.557 6.598 6.507 6.557 161,812 +0.00(+0.00%)
Jan 17, 2023 6.456 6.563 6.456 6.557 111,093 +0.12(+1.82%)
Jan 13, 2023 6.406 6.440 6.398 6.440 100,750 +0.00(+0.00%)
Jan 12, 2023 6.473 6.497 6.373 6.440 108,530 +0.00(+0.00%)
Jan 11, 2023 6.423 6.473 6.398 6.440 103,938 +0.09(+1.45%)
Jan 10, 2023 6.264 6.356 6.231 6.348 108,352 +0.13(+2.01%)
Jan 09, 2023 6.164 6.248 6.131 6.223 128,671 +0.13(+2.05%)
Jan 06, 2023 6.089 6.106 6.047 6.097 40,746 +0.01(+0.14%)
Jan 05, 2023 5.939 6.097 5.888 6.089 95,358 +0.11(+1.82%)
Jan 04, 2023 5.888 6.005 5.888 5.980 110,614 +0.13(+2.14%)
Jan 03, 2023 5.788 5.880 5.755 5.855 97,682 +0.13(+2.19%)
Dec 30, 2022 5.763 5.788 5.630 5.730 141,237 -0.08(-1.29%)
Dec 29, 2022 5.872 5.880 5.772 5.805 143,507 +0.03(+0.58%)
Dec 28, 2022 5.986 6.009 5.747 5.772 93,737 -0.19(-3.19%)
Dec 27, 2022 6.027 6.069 5.920 5.961 87,100 -0.02(-0.28%)
Dec 23, 2022 5.970 5.978 5.904 5.978 52,647 +0.02(+0.28%)
Dec 22, 2022 5.904 5.961 5.805 5.961 71,699 +0.03(+0.56%)
Dec 21, 2022 5.904 5.986 5.871 5.928 121,831 +0.06(+0.98%)
Dec 20, 2022 5.862 5.895 5.714 5.871 83,767 +0.00(+0.00%)
Dec 19, 2022 5.821 5.970 5.821 5.871 133,283 +0.07(+1.14%)
Dec 16, 2022 5.838 5.916 5.805 5.805 139,974 -0.12(-1.95%)
Dec 15, 2022 5.904 5.945 5.817 5.920 64,388 +0.00(+0.00%)
Dec 14, 2022 5.904 5.970 5.829 5.920 106,123 +0.02(+0.42%)
Dec 13, 2022 5.978 6.094 5.871 5.895 119,029 -0.03(-0.56%)
Dec 12, 2022 5.945 5.945 5.879 5.928 23,459 +0.03(+0.56%)
Dec 09, 2022 5.879 5.986 5.871 5.895 51,399 -0.01(-0.14%)
Dec 08, 2022 5.879 5.937 5.829 5.904 49,425 +0.07(+1.27%)
Dec 07, 2022 5.805 5.871 5.763 5.829 109,486 +0.02(+0.43%)
Dec 06, 2022 5.862 5.895 5.788 5.805 102,581 -0.09(-1.54%)
Dec 05, 2022 6.069 6.094 5.871 5.895 140,062 -0.21(-3.38%)
Dec 02, 2022 5.937 6.102 5.879 6.102 107,203 +0.16(+2.64%)
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.