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 28, 2018 5.886 5.912 5.865 5.870 66,543 -0.03(-0.44%)
Sep 27, 2018 5.886 5.912 5.851 5.896 130,113 +0.02(+0.27%)
Sep 26, 2018 5.901 5.906 5.866 5.881 196,794 +0.00(+0.00%)
Sep 25, 2018 5.936 5.937 5.866 5.881 160,281 -0.02(-0.34%)
Sep 24, 2018 5.971 5.983 5.862 5.901 164,313 -0.07(-1.18%)
Sep 21, 2018 5.921 5.974 5.921 5.971 262,964 +0.03(+0.51%)
Sep 20, 2018 5.881 5.956 5.830 5.941 157,687 +0.06(+1.03%)
Sep 19, 2018 5.946 5.946 5.868 5.881 147,018 -0.04(-0.60%)
Sep 18, 2018 5.971 5.971 5.888 5.916 208,910 -0.05(-0.84%)
Sep 17, 2018 6.012 6.012 5.946 5.966 112,713 -0.03(-0.50%)
Sep 14, 2018 6.017 6.017 5.946 5.997 144,392 -0.02(-0.33%)
Sep 13, 2018 6.002 6.024 5.976 6.017 158,390 +0.04(+0.67%)
Sep 12, 2018 6.012 6.017 5.929 5.976 194,069 -0.05(-0.84%)
Sep 11, 2018 6.032 6.052 5.997 6.027 83,066 +0.01(+0.17%)
Sep 10, 2018 6.062 6.072 6.017 6.017 127,293 -0.02(-0.25%)
Sep 07, 2018 6.062 6.072 6.022 6.032 108,641 -0.04(-0.66%)
Sep 06, 2018 6.067 6.087 6.012 6.072 284,403 +0.04(+0.67%)
Sep 05, 2018 5.992 6.042 5.976 6.032 167,290 +0.05(+0.76%)
Sep 04, 2018 5.992 6.042 5.961 5.986 201,897 +0.04(+0.59%)
Aug 31, 2018 5.951 5.951 5.951 0 +0.01(+0.08%)
Aug 30, 2018 5.936 5.976 5.926 5.946 79,687 -0.01(-0.08%)
Aug 29, 2018 5.971 5.976 5.921 5.951 105,317 -0.02(-0.34%)
Aug 28, 2018 5.976 5.992 5.954 5.971 74,617 -0.01(-0.08%)
Aug 27, 2018 5.966 5.997 5.961 5.976 88,452 +0.02(+0.25%)
Aug 24, 2018 5.956 5.971 5.931 5.961 138,036 +0.00(+0.00%)
Aug 23, 2018 5.941 5.986 5.926 5.961 261,654 +0.02(+0.25%)
Aug 22, 2018 5.956 5.986 5.916 5.946 314,966 -0.03(-0.42%)
Aug 21, 2018 5.916 5.986 5.916 5.971 180,359 +0.04(+0.68%)
Aug 20, 2018 5.840 5.941 5.835 5.931 210,862 +0.10(+1.64%)
Aug 17, 2018 5.790 5.840 5.780 5.835 205,565 +0.06(+0.96%)
Aug 16, 2018 5.705 5.790 5.697 5.780 181,338 +0.07(+1.15%)
Aug 15, 2018 5.679 5.735 5.658 5.715 151,403 +0.07(+1.16%)
Aug 14, 2018 5.654 5.684 5.644 5.649 106,945 +0.01(+0.09%)
Aug 13, 2018 5.649 5.677 5.590 5.644 167,429 +0.00(+0.00%)
Aug 10, 2018 5.629 5.664 5.609 5.644 114,203 -0.01(-0.18%)
Aug 09, 2018 5.634 5.674 5.634 5.654 125,146 +0.04(+0.63%)
Aug 08, 2018 5.599 5.644 5.576 5.619 148,966 +0.02(+0.36%)
Aug 07, 2018 5.669 5.684 5.574 5.599 223,730 -0.07(-1.24%)
Aug 06, 2018 5.760 5.760 5.669 5.669 155,721 -0.07(-1.23%)
Aug 03, 2018 5.624 5.780 5.624 5.740 229,001 +0.12(+2.06%)
Aug 02, 2018 5.553 5.634 5.553 5.624 129,786 +0.05(+0.90%)
Aug 01, 2018 5.659 5.659 5.564 5.574 97,924 -0.07(-1.16%)
Jul 31, 2018 5.629 5.694 5.604 5.639 124,225 +0.02(+0.27%)
Jul 30, 2018 5.579 5.654 5.579 5.624 184,359 +0.04(+0.72%)
Jul 27, 2018 5.579 5.629 5.553 5.584 131,085 +0.01(+0.09%)
Jul 26, 2018 5.548 5.634 5.548 5.579 158,108 -0.01(-0.09%)
Jul 25, 2018 5.574 5.599 5.557 5.584 102,641 +0.03(+0.54%)
Jul 24, 2018 5.584 5.584 5.528 5.553 122,372 -0.03(-0.54%)
Jul 23, 2018 5.579 5.619 5.579 5.584 74,488 +0.01(+0.09%)
Jul 20, 2018 5.533 5.584 5.516 5.579 83,777 +0.02(+0.27%)
Jul 19, 2018 5.553 5.624 5.543 5.564 134,952 +0.04(+0.64%)
Jul 18, 2018 5.564 5.577 5.503 5.528 116,050 -0.04(-0.63%)
Jul 17, 2018 5.579 5.579 5.516 5.564 151,272 +0.02(+0.27%)
Jul 16, 2018 5.594 5.594 5.498 5.548 126,082 -0.01(-0.18%)
Jul 13, 2018 5.543 5.584 5.538 5.559 96,319 +0.01(+0.18%)
Jul 12, 2018 5.594 5.594 5.533 5.548 223,687 -0.03(-0.45%)
Jul 11, 2018 5.543 5.609 5.543 5.574 95,388 +0.01(+0.18%)
Jul 10, 2018 5.639 5.639 5.564 5.564 125,406 -0.06(-1.07%)
Jul 09, 2018 5.649 5.649 5.609 5.624 199,700 -0.01(-0.18%)
Jul 06, 2018 5.619 5.659 5.604 5.634 184,512 +0.04(+0.72%)
Jul 05, 2018 5.584 5.614 5.548 5.594 128,513 +0.02(+0.36%)
Jul 03, 2018 5.574 5.574 5.574 0 +0.11(+1.93%)
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.