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 )

7.030 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2014 5.863 5.925 5.825 5.836 151,212 -0.02(-0.35%)
Mar 28, 2014 5.812 5.874 5.812 5.856 172,983 +0.04(+0.71%)
Mar 27, 2014 5.794 5.819 5.739 5.815 205,418 -0.15(-2.54%)
Mar 26, 2014 6.070 6.070 5.963 5.967 389,222 -0.08(-1.31%)
Mar 25, 2014 6.143 6.143 6.046 6.046 209,918 -0.04(-0.62%)
Mar 24, 2014 6.129 6.129 6.053 6.084 146,492 -0.04(-0.73%)
Mar 21, 2014 6.098 6.132 6.067 6.129 165,613 +0.07(+1.08%)
Mar 20, 2014 6.057 6.094 6.008 6.063 254,646 -0.03(-0.57%)
Mar 19, 2014 6.167 6.174 6.046 6.098 367,329 -0.05(-0.79%)
Mar 18, 2014 6.139 6.154 6.105 6.146 250,935 +0.01(+0.11%)
Mar 17, 2014 6.150 6.177 6.108 6.139 422,065 +0.02(+0.34%)
Mar 14, 2014 6.039 6.119 6.039 6.119 296,909 +0.08(+1.31%)
Mar 13, 2014 5.970 6.063 5.922 6.039 580,915 +0.11(+1.86%)
Mar 12, 2014 5.777 5.929 5.756 5.929 258,151 +0.13(+2.20%)
Mar 11, 2014 5.816 5.863 5.781 5.801 247,134 -0.03(-0.47%)
Mar 10, 2014 5.798 5.832 5.781 5.829 158,515 +0.02(+0.36%)
Mar 07, 2014 5.874 5.874 5.791 5.808 105,396 -0.08(-1.41%)
Mar 06, 2014 5.856 5.939 5.856 5.891 97,742 +0.04(+0.77%)
Mar 05, 2014 5.877 5.943 5.829 5.846 172,881 -0.03(-0.53%)
Mar 04, 2014 5.894 5.894 5.853 5.877 261,242 +0.03(+0.53%)
Mar 03, 2014 5.832 5.881 5.812 5.846 189,071 +0.01(+0.12%)
Feb 28, 2014 5.822 5.853 5.808 5.839 229,619 +0.01(+0.18%)
Feb 27, 2014 5.860 5.860 5.781 5.829 75,916 +0.00(+0.00%)
Feb 26, 2014 5.788 5.839 5.762 5.829 213,049 +0.06(+0.96%)
Feb 25, 2014 5.729 5.815 5.726 5.774 173,922 +0.03(+0.48%)
Feb 24, 2014 5.701 5.774 5.684 5.746 166,401 +0.06(+1.09%)
Feb 21, 2014 5.732 5.732 5.681 5.684 120,203 -0.01(-0.12%)
Feb 20, 2014 5.708 5.729 5.656 5.691 176,999 -0.01(-0.24%)
Feb 19, 2014 5.843 5.905 5.691 5.705 185,737 -0.12(-2.01%)
Feb 18, 2014 5.736 5.825 5.715 5.822 159,991 +0.09(+1.63%)
Feb 14, 2014 5.722 5.729 5.729 5.729 66,974 -0.00(-0.06%)
Feb 13, 2014 5.690 5.743 5.681 5.732 69,966 +0.03(+0.54%)
Feb 12, 2014 5.705 5.708 5.670 5.701 113,190 -0.00(-0.06%)
Feb 11, 2014 5.725 5.725 5.656 5.705 91,877 -0.01(-0.12%)
Feb 10, 2014 5.650 5.725 5.650 5.712 122,877 +0.06(+1.10%)
Feb 07, 2014 5.615 5.677 5.615 5.650 140,829 +0.03(+0.61%)
Feb 06, 2014 5.614 5.656 5.601 5.615 106,762 +0.01(+0.25%)
Feb 05, 2014 5.622 5.636 5.594 5.601 187,274 +0.01(+0.19%)
Feb 04, 2014 5.598 5.625 5.570 5.591 124,842 +0.01(+0.12%)
Feb 03, 2014 5.550 5.643 5.550 5.584 264,353 +0.01(+0.12%)
Jan 31, 2014 5.432 5.598 5.432 5.577 247,571 +0.09(+1.57%)
Jan 30, 2014 5.439 5.491 5.432 5.491 176,883 +0.10(+1.86%)
Jan 29, 2014 5.432 5.467 5.381 5.391 125,353 -0.05(-0.89%)
Jan 28, 2014 5.398 5.463 5.370 5.439 173,206 +0.07(+1.35%)
Jan 27, 2014 5.412 5.412 5.346 5.367 260,334 -0.06(-1.08%)
Jan 24, 2014 5.432 5.460 5.339 5.425 479,403 -0.04(-0.76%)
Jan 23, 2014 5.484 5.518 5.439 5.467 122,537 -0.02(-0.44%)
Jan 22, 2014 5.470 5.505 5.446 5.491 81,973 +0.03(+0.51%)
Jan 21, 2014 5.405 5.474 5.401 5.463 133,332 +0.05(+0.96%)
Jan 17, 2014 5.443 5.412 5.412 5.412 133,949 -0.02(-0.38%)
Jan 16, 2014 5.453 5.453 5.387 5.432 112,868 +0.00(+0.00%)
Jan 15, 2014 5.446 5.474 5.394 5.432 116,646 -0.01(-0.25%)
Jan 14, 2014 5.474 5.484 5.443 5.446 109,858 -0.04(-0.69%)
Jan 13, 2014 5.446 5.505 5.412 5.484 232,501 +0.04(+0.76%)
Jan 10, 2014 5.456 5.467 5.415 5.443 166,329 +0.03(+0.57%)
Jan 09, 2014 5.401 5.412 5.349 5.412 209,648 +0.04(+0.71%)
Jan 08, 2014 5.356 5.381 5.329 5.374 192,223 +0.02(+0.39%)
Jan 07, 2014 5.339 5.418 5.318 5.353 146,147 +0.01(+0.26%)
Jan 06, 2014 5.367 5.367 5.318 5.339 218,123 +0.00(+0.00%)
Jan 03, 2014 5.281 5.353 5.281 5.339 126,283 +0.05(+0.91%)
Jan 02, 2014 5.301 5.318 5.274 5.291 165,097 -0.01(-0.26%)
Dec 31, 2013 5.363 5.305 5.305 5.305 280,656 -0.03(-0.65%)
Dec 30, 2013 5.381 5.401 5.312 5.339 408,276 -0.01(-0.19%)
Dec 27, 2013 5.484 5.484 5.315 5.349 260,650 -0.28(-4.96%)
Dec 26, 2013 5.646 5.650 5.584 5.629 236,513 +0.02(+0.43%)
Dec 24, 2013 5.684 5.684 5.605 5.605 139,942 -0.04(-0.79%)
Dec 23, 2013 5.605 5.691 5.577 5.650 376,972 +0.04(+0.80%)
Dec 20, 2013 5.481 5.615 5.474 5.605 1,145,779 +0.13(+2.39%)
Dec 19, 2013 5.470 5.512 5.453 5.474 177,874 -0.02(-0.44%)
Dec 18, 2013 5.436 5.508 5.387 5.498 212,495 +0.07(+1.27%)
Dec 17, 2013 5.360 5.574 5.360 5.429 244,881 +0.08(+1.48%)
Dec 16, 2013 5.322 5.367 5.318 5.349 343,969 +0.02(+0.39%)
Dec 13, 2013 5.356 5.370 5.315 5.329 333,598 +0.01(+0.19%)
Dec 12, 2013 5.381 5.384 5.312 5.318 319,101 -0.03(-0.64%)
Dec 11, 2013 5.481 5.496 5.349 5.353 204,612 -0.06(-1.15%)
Dec 10, 2013 5.463 5.543 5.408 5.415 314,230 -0.03(-0.57%)
Dec 09, 2013 5.425 5.487 5.398 5.446 138,658 +0.02(+0.38%)
Dec 06, 2013 5.401 5.460 5.401 5.425 136,051 +0.04(+0.83%)
Dec 05, 2013 5.346 5.422 5.325 5.381 188,692 +0.02(+0.39%)
Dec 04, 2013 5.353 5.401 5.277 5.360 216,812 -0.02(-0.38%)
Dec 03, 2013 5.460 5.481 5.346 5.381 342,096 -0.10(-1.82%)
Dec 02, 2013 5.584 5.584 5.450 5.481 241,515 -0.12(-2.09%)
Nov 29, 2013 5.587 5.610 5.550 5.598 87,246 +0.09(+1.56%)
Nov 27, 2013 5.450 5.550 5.422 5.512 160,371 +0.08(+1.46%)
Nov 26, 2013 5.487 5.494 5.429 5.432 234,797 -0.03(-0.63%)
Nov 25, 2013 5.453 5.539 5.453 5.467 124,955 +0.00(+0.00%)
Nov 22, 2013 5.498 5.525 5.436 5.467 246,241 -0.04(-0.81%)
Nov 21, 2013 5.494 5.567 5.494 5.512 135,784 +0.02(+0.31%)
Nov 20, 2013 5.543 5.639 5.467 5.494 258,186 -0.09(-1.55%)
Nov 19, 2013 5.487 5.643 5.487 5.581 223,547 +0.08(+1.38%)
Nov 18, 2013 5.567 5.656 5.501 5.505 119,925 -0.01(-0.19%)
Nov 15, 2013 5.570 5.701 5.505 5.515 267,414 -0.07(-1.17%)
Nov 14, 2013 5.398 5.601 5.398 5.581 302,430 +0.63(+12.75%)
Nov 12, 2013 5.002 5.018 4.918 4.949 460,473 -0.06(-1.24%)
Nov 11, 2013 5.036 5.046 5.001 5.011 176,569 -0.03(-0.68%)
Nov 08, 2013 5.098 5.112 5.022 5.046 225,073 -0.06(-1.22%)
Nov 07, 2013 5.160 5.160 5.108 5.108 139,568 -0.07(-1.33%)
Nov 06, 2013 5.229 5.287 5.156 5.177 126,631 -0.05(-0.92%)
Nov 05, 2013 5.239 5.277 5.208 5.225 43,333 -0.01(-0.20%)
Nov 04, 2013 5.312 5.312 5.232 5.236 130,102 -0.09(-1.75%)
Nov 01, 2013 5.356 5.387 5.218 5.329 147,875 -0.06(-1.09%)
Oct 31, 2013 5.418 5.584 5.387 5.387 56,905 -0.01(-0.26%)
Oct 30, 2013 5.536 5.591 5.379 5.401 84,875 -0.12(-2.12%)
Oct 29, 2013 5.605 5.656 5.463 5.518 101,100 -0.13(-2.38%)
Oct 28, 2013 5.667 5.667 5.553 5.653 86,948 -0.04(-0.79%)
Oct 25, 2013 5.574 5.722 5.529 5.698 191,701 +0.14(+2.61%)
Oct 24, 2013 5.525 5.563 5.484 5.553 61,889 +0.05(+0.94%)
Oct 23, 2013 5.436 5.574 5.436 5.501 115,066 +0.05(+0.95%)
Oct 22, 2013 5.367 5.477 5.367 5.450 115,924 +0.09(+1.61%)
Oct 21, 2013 5.367 5.394 5.349 5.363 67,203 -0.03(-0.58%)
Oct 18, 2013 5.391 5.422 5.287 5.394 183,992 +0.05(+0.97%)
Oct 17, 2013 5.332 5.363 5.232 5.343 148,962 +0.06(+1.11%)
Oct 16, 2013 5.277 5.370 5.246 5.284 44,449 +0.00(+0.00%)
Oct 15, 2013 5.301 5.353 5.277 5.284 36,296 -0.04(-0.71%)
Oct 14, 2013 5.381 5.381 5.291 5.322 49,712 -0.07(-1.34%)
Oct 11, 2013 5.260 5.394 5.256 5.394 57,894 +0.11(+2.09%)
Oct 10, 2013 5.281 5.312 5.222 5.284 130,571 +0.04(+0.72%)
Oct 09, 2013 5.312 5.322 5.194 5.246 238,383 -0.14(-2.56%)
Oct 08, 2013 5.429 5.429 5.281 5.384 80,558 -0.02(-0.45%)
Oct 07, 2013 5.297 5.432 5.297 5.408 37,114 +0.09(+1.69%)
Oct 04, 2013 5.253 5.346 5.208 5.318 58,424 +0.05(+0.98%)
Oct 03, 2013 5.277 5.329 5.146 5.267 266,637 -0.02(-0.46%)
Oct 02, 2013 5.318 5.349 5.277 5.291 53,020 -0.06(-1.16%)
Oct 01, 2013 5.306 5.381 5.306 5.353 70,410 -0.01(-0.26%)
Sep 27, 2013 5.374 5.450 5.305 5.367 75,026 -0.04(-0.70%)
Sep 26, 2013 5.325 5.405 5.260 5.405 74,820 +0.06(+1.16%)
Sep 25, 2013 5.363 5.505 5.312 5.343 128,281 -0.16(-2.94%)
Sep 24, 2013 5.405 5.512 5.387 5.505 217,644 +0.08(+1.40%)
Sep 23, 2013 5.474 5.512 5.398 5.429 158,982 -0.02(-0.44%)
Sep 20, 2013 5.491 5.501 5.383 5.453 261,575 -0.03(-0.57%)
Sep 19, 2013 5.425 5.498 5.425 5.484 159,110 +0.05(+0.89%)
Sep 18, 2013 5.508 5.587 5.394 5.436 350,417 +0.02(+0.38%)
Sep 17, 2013 5.439 5.439 5.332 5.415 104,431 +0.08(+1.55%)
Sep 16, 2013 5.294 5.353 5.267 5.332 144,427 +0.04(+0.78%)
Sep 13, 2013 5.205 5.329 5.105 5.291 155,825 +0.08(+1.46%)
Sep 12, 2013 5.112 5.225 5.064 5.215 81,027 +0.08(+1.48%)
Sep 11, 2013 5.101 5.153 5.053 5.139 115,721 +0.01(+0.13%)
Sep 10, 2013 5.149 5.153 5.053 5.132 63,159 +0.01(+0.20%)
Sep 09, 2013 5.070 5.139 5.005 5.122 57,717 +0.07(+1.30%)
Sep 06, 2013 5.060 5.098 4.953 5.056 130,003 +0.02(+0.48%)
Sep 05, 2013 5.065 5.080 5.001 5.032 133,358 -0.01(-0.27%)
Sep 04, 2013 5.122 5.160 4.987 5.046 64,034 -0.08(-1.48%)
Sep 03, 2013 5.267 5.267 5.094 5.122 66,064 -0.10(-1.92%)
Aug 30, 2013 5.218 5.343 5.198 5.222 99,171 +0.02(+0.40%)
Aug 29, 2013 5.105 5.215 5.096 5.201 69,149 +0.08(+1.55%)
Aug 28, 2013 5.067 5.212 5.063 5.122 104,999 +0.04(+0.81%)
Aug 27, 2013 5.063 5.115 4.980 5.080 80,740 -0.02(-0.41%)
Aug 26, 2013 5.005 5.143 5.005 5.101 62,675 +0.10(+1.93%)
Aug 23, 2013 4.915 5.018 4.911 5.005 45,316 +0.08(+1.54%)
Aug 22, 2013 4.929 4.960 4.798 4.929 179,567 +0.02(+0.42%)
Aug 21, 2013 5.070 5.101 4.894 4.908 232,869 -0.20(-3.85%)
Aug 20, 2013 5.077 5.208 5.036 5.105 227,496 +0.06(+1.16%)
Aug 19, 2013 5.308 5.308 5.036 5.046 240,688 -0.24(-4.57%)
Aug 16, 2013 5.174 5.308 5.154 5.287 242,964 +0.10(+1.93%)
Aug 15, 2013 5.518 5.567 5.156 5.187 388,735 -0.24(-4.51%)
Aug 14, 2013 5.494 5.494 5.381 5.432 205,557 -0.11(-2.05%)
Aug 13, 2013 5.463 5.632 5.463 5.546 389,111 +0.09(+1.71%)
Aug 12, 2013 5.122 5.484 5.112 5.453 204,490 +0.32(+6.18%)
Aug 09, 2013 5.101 5.191 5.101 5.136 144,677 +0.02(+0.34%)
Aug 08, 2013 5.129 5.191 5.098 5.118 96,156 +0.01(+0.13%)
Aug 07, 2013 5.174 5.174 5.091 5.112 38,126 -0.06(-1.20%)
Aug 06, 2013 5.208 5.218 5.137 5.174 124,715 -0.03(-0.66%)
Aug 05, 2013 5.118 5.222 5.118 5.208 142,224 +0.06(+1.07%)
Aug 02, 2013 5.125 5.281 5.091 5.153 255,147 +0.05(+1.01%)
Aug 01, 2013 5.384 5.384 5.091 5.101 319,382 -0.25(-4.70%)
Jul 31, 2013 5.418 5.446 5.315 5.353 100,186 -0.08(-1.52%)
Jul 30, 2013 5.422 5.477 5.401 5.436 90,439 +0.03(+0.57%)
Jul 29, 2013 5.315 5.439 5.298 5.405 140,197 +0.11(+2.08%)
Jul 26, 2013 5.291 5.332 5.277 5.294 84,220 -0.02(-0.39%)
Jul 25, 2013 5.315 5.346 5.294 5.315 105,637 +0.00(+0.06%)
Jul 24, 2013 5.436 5.436 5.284 5.312 255,237 -0.11(-1.97%)
Jul 23, 2013 5.294 5.463 5.294 5.418 159,472 +0.08(+1.42%)
Jul 22, 2013 5.312 5.381 5.236 5.343 124,413 -0.00(-0.06%)
Jul 19, 2013 5.325 5.391 5.312 5.346 110,685 +0.00(+0.06%)
Jul 18, 2013 5.450 5.450 5.343 5.343 161,551 -0.07(-1.21%)
Jul 17, 2013 5.363 5.477 5.332 5.408 168,489 +0.09(+1.69%)
Jul 16, 2013 5.387 5.398 5.318 5.318 171,469 -0.08(-1.41%)
Jul 15, 2013 5.367 5.456 5.346 5.394 151,583 +0.04(+0.77%)
Jul 12, 2013 5.429 5.529 5.336 5.353 127,614 -0.08(-1.52%)
Jul 11, 2013 5.339 5.494 5.322 5.436 218,111 +0.17(+3.14%)
Jul 10, 2013 5.332 5.363 5.174 5.270 169,620 -0.05(-0.97%)
Jul 09, 2013 5.270 5.377 5.260 5.322 415,191 +0.08(+1.45%)
Jul 08, 2013 5.322 5.381 5.232 5.246 170,959 -0.04(-0.85%)
Jul 05, 2013 5.850 5.850 5.222 5.291 473,885 -0.51(-8.80%)
Jul 03, 2013 5.725 5.825 5.694 5.801 74,211 +0.04(+0.78%)
Jul 02, 2013 5.960 5.960 5.712 5.756 568,502 -0.19(-3.13%)
Jul 01, 2013 6.174 6.201 5.898 5.943 306,744 -0.21(-3.47%)
Jun 28, 2013 5.950 6.205 5.901 6.157 1,618,543 +0.09(+1.54%)
Jun 26, 2013 5.884 6.065 5.881 6.063 132,465 +0.13(+2.21%)
Jun 25, 2013 5.967 5.967 5.870 5.932 107,461 +0.02(+0.29%)
Jun 24, 2013 5.829 5.915 5.732 5.915 328,796 +0.09(+1.54%)
Jun 21, 2013 5.891 5.905 5.739 5.825 352,945 -0.05(-0.82%)
Jun 20, 2013 5.863 5.939 5.798 5.874 226,038 +0.00(+0.06%)
Jun 19, 2013 6.146 6.177 5.867 5.870 178,822 -0.30(-4.86%)
Jun 18, 2013 6.184 6.226 6.077 6.170 160,174 -0.03(-0.45%)
Jun 17, 2013 6.288 6.312 6.191 6.198 126,820 -0.05(-0.83%)
Jun 14, 2013 6.246 6.343 6.153 6.250 197,442 +0.01(+0.17%)
Jun 13, 2013 6.046 6.243 5.939 6.239 347,001 +0.23(+3.91%)
Jun 12, 2013 6.177 6.181 5.929 6.005 165,694 -0.20(-3.22%)
Jun 11, 2013 6.326 6.377 5.950 6.205 620,508 -0.16(-2.49%)
Jun 10, 2013 6.370 6.457 6.298 6.364 97,330 +0.03(+0.54%)
Jun 07, 2013 6.360 6.401 6.263 6.329 197,830 -0.00(-0.05%)
Jun 06, 2013 6.260 6.401 6.250 6.332 215,653 +0.03(+0.55%)
Jun 05, 2013 6.329 6.342 6.246 6.298 100,917 -0.07(-1.03%)
Jun 04, 2013 6.219 6.395 6.219 6.364 118,948 +0.07(+1.04%)
Jun 03, 2013 6.657 6.657 6.253 6.298 391,350 -0.39(-5.88%)
May 31, 2013 6.726 6.726 6.495 6.691 409,656 -0.03(-0.51%)
May 30, 2013 6.588 6.739 6.553 6.726 601,361 +0.09(+1.40%)
May 29, 2013 6.691 6.691 6.322 6.633 946,661 -0.07(-1.08%)
May 28, 2013 6.846 6.846 6.574 6.705 1,044,754 -0.14(-2.07%)
May 24, 2013 6.812 6.846 6.726 6.846 309,284 +0.02(+0.30%)
May 23, 2013 6.708 6.843 6.639 6.826 683,966 +0.10(+1.49%)
May 22, 2013 6.726 6.730 6.653 6.726 452,404 -0.03(-0.41%)
May 21, 2013 6.691 6.757 6.608 6.753 276,890 +0.06(+0.82%)
May 20, 2013 6.657 6.712 6.657 6.698 354,783 +0.01(+0.21%)
May 17, 2013 6.639 6.712 6.639 6.684 390,396 +0.04(+0.62%)
May 16, 2013 6.650 6.653 6.608 6.643 314,743 +0.00(+0.05%)
May 15, 2013 6.650 6.653 6.633 6.639 275,060 -0.05(-0.72%)
May 13, 2013 6.719 6.719 6.671 6.688 142,818 -0.04(-0.67%)
May 10, 2013 6.708 6.733 6.657 6.733 175,659 -0.01(-0.10%)
May 09, 2013 6.726 6.739 6.633 6.739 373,084 -0.00(-0.05%)
May 08, 2013 6.719 6.743 6.664 6.743 326,938 +0.02(+0.36%)
May 07, 2013 6.691 6.719 6.657 6.719 300,951 +0.00(+0.05%)
May 06, 2013 6.726 6.733 6.629 6.715 270,839 -0.04(-0.56%)
May 03, 2013 6.726 6.771 6.681 6.753 453,816 +0.03(+0.46%)
May 02, 2013 6.626 6.739 6.605 6.722 2,858,994 +0.09(+1.40%)
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.