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, 2018 5.112 5.145 4.994 4.994 330,152 -0.11(-2.12%)
Feb 27, 2018 5.267 5.295 5.097 5.102 161,854 -0.15(-2.87%)
Feb 26, 2018 5.135 5.267 5.126 5.253 243,289 +0.09(+1.73%)
Feb 23, 2018 5.112 5.225 5.093 5.163 373,819 +0.07(+1.39%)
Feb 22, 2018 5.126 5.178 5.064 5.093 135,940 -0.03(-0.55%)
Feb 21, 2018 5.130 5.210 5.121 5.121 188,308 +0.02(+0.37%)
Feb 20, 2018 5.239 5.248 5.083 5.102 273,053 -0.16(-3.13%)
Feb 16, 2018 5.267 5.267 5.267 0 +0.05(+0.90%)
Feb 15, 2018 5.083 5.239 5.050 5.220 249,304 +0.14(+2.78%)
Feb 14, 2018 5.060 5.111 5.046 5.079 165,963 -0.01(-0.28%)
Feb 13, 2018 5.041 5.112 4.980 5.093 221,651 +0.02(+0.46%)
Feb 12, 2018 5.112 5.116 4.965 5.069 262,261 +0.03(+0.65%)
Feb 09, 2018 5.069 5.097 4.956 5.036 272,218 +0.11(+2.30%)
Feb 08, 2018 4.914 5.031 4.909 4.923 154,719 +0.00(+0.10%)
Feb 07, 2018 4.961 5.008 4.914 4.918 256,530 -0.04(-0.76%)
Feb 06, 2018 4.852 4.989 4.835 4.956 406,047 +0.01(+0.29%)
Feb 05, 2018 4.970 4.975 4.819 4.942 400,929 -0.05(-0.94%)
Feb 02, 2018 5.083 5.083 4.961 4.989 340,377 -0.10(-1.94%)
Feb 01, 2018 5.083 5.149 5.031 5.088 274,649 -0.00(-0.09%)
Jan 31, 2018 5.196 5.206 5.022 5.093 319,269 -0.09(-1.82%)
Jan 30, 2018 5.163 5.182 5.163 5.187 263,142 -0.00(-0.09%)
Jan 29, 2018 5.375 5.408 5.157 5.192 565,409 -0.19(-3.50%)
Jan 26, 2018 5.470 5.507 5.371 5.380 369,122 -0.09(-1.64%)
Jan 25, 2018 5.517 5.526 5.418 5.470 261,344 -0.07(-1.19%)
Jan 24, 2018 5.597 5.625 5.536 5.536 207,698 -0.05(-0.93%)
Jan 23, 2018 5.559 5.606 5.545 5.587 202,396 +0.04(+0.68%)
Jan 22, 2018 5.404 5.559 5.404 5.550 301,050 +0.15(+2.79%)
Jan 19, 2018 5.389 5.465 5.389 5.399 235,896 +0.01(+0.17%)
Jan 18, 2018 5.465 5.470 5.375 5.389 294,353 -0.08(-1.46%)
Jan 17, 2018 5.470 5.512 5.465 5.470 202,833 +0.00(+0.09%)
Jan 16, 2018 5.503 5.569 5.465 5.465 173,530 -0.03(-0.60%)
Jan 12, 2018 5.498 5.498 5.498 0 -0.05(-0.93%)
Jan 11, 2018 5.484 5.554 5.479 5.550 234,285 +0.07(+1.29%)
Jan 10, 2018 5.493 5.479 178,436 +0.04(+0.69%)
Jan 09, 2018 5.422 5.470 5.394 5.441 207,977 +0.01(+0.17%)
Jan 08, 2018 5.446 5.479 5.418 5.432 193,649 -0.01(-0.26%)
Jan 05, 2018 5.394 5.460 5.375 5.446 246,887 +0.08(+1.40%)
Jan 04, 2018 5.371 5.441 5.371 5.371 382,549 -0.00(-0.09%)
Jan 03, 2018 5.564 5.587 5.366 5.375 506,136 -0.21(-3.71%)
Jan 02, 2018 5.686 5.715 5.559 5.583 385,710 -0.09(-1.58%)
Dec 29, 2017 5.672 5.672 5.672 0 -0.05(-0.91%)
Dec 28, 2017 5.752 5.795 5.672 5.724 311,324 -0.01(-0.25%)
Dec 27, 2017 5.720 5.775 5.715 5.738 468,968 +0.01(+0.16%)
Dec 26, 2017 5.702 5.761 5.702 5.729 247,274 +0.03(+0.48%)
Dec 22, 2017 5.706 5.761 5.702 5.702 131,350 -0.03(-0.48%)
Dec 21, 2017 5.706 5.798 5.702 5.729 164,557 +0.02(+0.40%)
Dec 20, 2017 5.656 5.737 5.596 5.706 353,971 +0.05(+0.89%)
Dec 19, 2017 5.816 5.825 5.651 5.656 498,413 -0.16(-2.75%)
Dec 18, 2017 5.926 5.978 5.816 5.816 366,013 -0.09(-1.55%)
Dec 15, 2017 5.857 5.953 5.857 5.907 362,470 +0.05(+0.86%)
Dec 14, 2017 5.871 5.926 5.857 5.857 276,219 -0.01(-0.16%)
Dec 13, 2017 5.834 5.958 5.834 5.866 233,202 +0.00(+0.00%)
Dec 12, 2017 5.875 5.916 5.862 5.866 203,822 -0.01(-0.16%)
Dec 11, 2017 5.866 5.939 5.862 5.875 165,510 +0.01(+0.16%)
Dec 08, 2017 5.839 5.875 5.811 5.866 132,052 +0.00(+0.00%)
Dec 07, 2017 5.807 5.898 5.807 128,520 +0.00(+0.00%)
Dec 06, 2017 5.852 5.868 5.807 5.825 163,102 -0.02(-0.39%)
Dec 05, 2017 5.830 5.880 5.830 5.848 160,760 +0.01(+0.24%)
Dec 04, 2017 5.811 5.894 5.811 5.834 252,797 +0.02(+0.39%)
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.