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, 2016 5.142 5.193 5.109 5.181 139,923 +0.04(+0.77%)
Jun 29, 2016 5.197 5.205 5.122 5.142 63,704 -0.06(-1.07%)
Jun 28, 2016 5.090 5.201 5.028 5.197 157,643 +0.21(+4.22%)
Jun 27, 2016 5.075 5.075 4.960 4.987 154,368 -0.10(-1.89%)
Jun 24, 2016 5.087 5.114 5.010 5.083 115,878 +0.01(+0.15%)
Jun 23, 2016 5.041 5.106 5.028 5.075 132,669 +0.05(+0.92%)
Jun 22, 2016 5.037 5.044 5.021 5.029 85,032 +0.01(+0.15%)
Jun 21, 2016 5.114 5.114 5.010 5.021 146,524 -0.03(-0.53%)
Jun 20, 2016 5.044 5.090 5.041 5.048 65,973 +0.01(+0.23%)
Jun 17, 2016 5.018 5.037 5.002 5.037 122,703 +0.04(+0.77%)
Jun 16, 2016 4.960 5.010 4.945 4.998 49,073 +0.03(+0.54%)
Jun 15, 2016 4.968 4.998 4.920 4.971 59,112 -0.02(-0.39%)
Jun 14, 2016 4.995 4.998 4.981 4.991 33,457 -0.00(-0.08%)
Jun 13, 2016 5.018 5.048 4.991 4.995 44,461 -0.03(-0.61%)
Jun 10, 2016 4.987 5.025 4.987 5.025 60,568 +0.04(+0.77%)
Jun 09, 2016 4.979 4.998 4.975 4.987 96,049 +0.00(+0.00%)
Jun 08, 2016 4.979 4.998 4.979 4.987 87,937 -0.01(-0.15%)
Jun 07, 2016 4.979 5.002 4.979 4.995 57,333 +0.01(+0.23%)
Jun 06, 2016 5.018 5.018 4.983 4.983 65,125 -0.01(-0.15%)
Jun 03, 2016 5.006 5.056 4.979 4.991 48,438 +0.01(+0.15%)
Jun 02, 2016 5.010 5.021 4.976 4.983 85,061 -0.00(-0.08%)
Jun 01, 2016 4.991 5.014 4.987 4.987 67,367 -0.01(-0.15%)
May 31, 2016 5.029 5.037 4.995 4.995 27,821 -0.02(-0.38%)
May 27, 2016 4.991 5.014 5.014 5.014 26,268 -0.00(-0.08%)
May 26, 2016 5.037 5.071 4.998 5.018 18,284 -0.01(-0.15%)
May 25, 2016 5.014 5.071 4.995 5.025 45,270 -0.00(-0.08%)
May 24, 2016 4.989 5.041 4.989 5.029 68,935 +0.04(+0.85%)
May 23, 2016 4.983 5.007 4.960 4.987 28,237 +0.03(+0.70%)
May 20, 2016 4.918 4.964 4.875 4.952 44,146 +0.07(+1.34%)
May 19, 2016 4.898 4.906 4.807 4.887 104,978 -0.01(-0.24%)
May 18, 2016 5.037 5.037 4.885 4.898 91,602 -0.13(-2.52%)
May 17, 2016 5.037 5.091 5.014 5.025 54,511 -0.02(-0.46%)
May 16, 2016 4.998 5.052 4.987 5.048 73,794 +0.06(+1.23%)
May 13, 2016 5.018 5.018 4.968 4.987 49,226 -0.00(-0.08%)
May 12, 2016 5.010 5.010 4.964 4.991 34,729 -0.01(-0.15%)
May 11, 2016 4.960 4.998 4.921 4.998 56,134 +0.05(+1.01%)
May 10, 2016 4.968 4.971 4.937 4.948 51,629 +0.03(+0.55%)
May 09, 2016 4.837 4.933 4.837 4.921 70,548 +0.08(+1.67%)
May 06, 2016 4.768 4.856 4.768 4.841 68,480 +0.08(+1.61%)
May 05, 2016 4.733 4.833 4.733 4.764 52,586 +0.00(+0.08%)
May 04, 2016 4.652 4.768 4.652 4.760 90,684 +0.10(+2.06%)
May 03, 2016 4.672 4.698 4.660 4.664 46,721 -0.05(-0.98%)
May 02, 2016 4.710 4.733 4.700 4.710 30,614 -0.01(-0.16%)
Apr 29, 2016 4.725 4.741 4.698 4.718 36,492 +0.00(+0.08%)
Apr 28, 2016 4.722 4.729 4.710 4.714 35,252 -0.02(-0.33%)
Apr 27, 2016 4.710 4.729 4.710 4.729 34,206 +0.02(+0.41%)
Apr 26, 2016 4.729 4.729 4.656 4.710 111,964 +0.02(+0.33%)
Apr 25, 2016 4.722 4.725 4.691 4.695 60,714 -0.02(-0.33%)
Apr 22, 2016 4.687 4.729 4.683 4.710 25,204 +0.00(+0.08%)
Apr 21, 2016 4.706 4.723 4.672 4.706 86,348 -0.02(-0.41%)
Apr 20, 2016 4.741 4.756 4.710 4.725 39,907 +0.00(+0.08%)
Apr 19, 2016 4.737 4.737 4.702 4.722 37,077 +0.00(+0.08%)
Apr 18, 2016 4.733 4.741 4.691 4.718 60,896 -0.02(-0.32%)
Apr 15, 2016 4.737 4.768 4.725 4.733 41,239 +0.02(+0.33%)
Apr 14, 2016 4.741 4.768 4.702 4.718 24,390 -0.02(-0.41%)
Apr 13, 2016 4.672 4.741 4.672 4.737 122,721 +0.08(+1.82%)
Apr 12, 2016 4.614 4.679 4.591 4.652 126,230 +0.05(+1.00%)
Apr 11, 2016 4.537 4.614 4.537 4.606 98,809 +0.08(+1.78%)
Apr 08, 2016 4.552 4.587 4.518 4.525 43,377 -0.01(-0.17%)
Apr 07, 2016 4.522 4.552 4.506 4.533 71,346 -0.01(-0.17%)
Apr 06, 2016 4.548 4.572 4.537 4.541 35,702 -0.02(-0.42%)
Apr 05, 2016 4.560 4.587 4.537 4.560 32,864 +0.01(+0.25%)
Apr 04, 2016 4.572 4.595 4.537 4.548 69,463 -0.03(-0.75%)
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.