Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 8.821 8.866 8.781 8.826 118,479 -0.02(-0.19%)
Jan 30, 2017 8.866 8.866 8.809 8.843 81,922 -0.05(-0.57%)
Jan 27, 2017 8.905 8.905 8.850 8.894 93,272 +0.03(+0.32%)
Jan 26, 2017 8.860 8.877 8.830 8.866 112,689 +0.01(+0.06%)
Jan 25, 2017 8.894 8.894 8.804 8.860 71,451 +0.03(+0.32%)
Jan 24, 2017 8.838 8.877 8.753 8.832 131,018 -0.07(-0.76%)
Jan 23, 2017 8.792 8.961 8.792 8.899 86,305 +0.06(+0.64%)
Jan 20, 2017 8.860 8.882 8.809 8.843 34,046 -0.02(-0.25%)
Jan 19, 2017 8.866 8.944 8.863 8.866 52,577 +0.01(+0.13%)
Jan 18, 2017 8.832 8.883 8.792 8.854 66,933 +0.01(+0.13%)
Jan 17, 2017 8.804 8.866 8.792 8.843 73,082 +0.02(+0.26%)
Jan 13, 2017 8.821 8.821 8.821 0 -0.11(-1.20%)
Jan 12, 2017 8.950 8.950 8.894 8.928 49,655 -0.03(-0.38%)
Jan 11, 2017 8.922 8.984 8.916 8.961 48,552 +0.00(+0.00%)
Jan 10, 2017 8.950 8.967 8.905 8.961 53,341 +0.04(+0.44%)
Jan 09, 2017 8.973 8.995 8.899 8.922 70,989 -0.05(-0.56%)
Jan 06, 2017 8.961 8.989 8.946 8.973 110,232 +0.02(+0.19%)
Jan 05, 2017 8.894 8.989 8.894 8.956 106,525 +0.05(+0.51%)
Jan 04, 2017 8.854 8.944 8.838 8.911 113,848 +0.09(+1.02%)
Jan 03, 2017 8.725 8.843 8.714 8.821 96,473 +0.08(+0.97%)
Dec 30, 2016 8.736 8.736 8.736 0 -0.02(-0.19%)
Dec 29, 2016 8.725 8.821 8.725 8.753 130,108 +0.02(+0.19%)
Dec 28, 2016 8.742 8.759 8.725 8.736 172,750 -0.03(-0.32%)
Dec 27, 2016 8.781 8.832 8.742 8.764 208,417 -0.05(-0.57%)
Dec 23, 2016 8.815 8.815 8.815 0 -0.01(-0.13%)
Dec 22, 2016 8.809 8.866 8.759 8.826 166,266 +0.00(+0.00%)
Dec 21, 2016 8.781 9.412 8.781 8.826 223,207 -0.03(-0.32%)
Dec 20, 2016 8.838 8.891 8.838 8.854 247,657 -0.01(-0.06%)
Dec 19, 2016 8.877 8.928 8.838 8.860 159,048 -0.02(-0.25%)
Dec 16, 2016 8.956 9.006 8.883 8.883 394,447 -0.02(-0.19%)
Dec 15, 2016 9.029 9.029 8.871 8.899 191,268 -0.07(-0.82%)
Dec 14, 2016 8.978 9.043 8.956 8.973 164,031 -0.01(-0.13%)
Dec 13, 2016 9.012 9.046 8.905 8.984 242,633 -0.05(-0.50%)
Dec 12, 2016 9.125 9.125 9.018 9.029 133,114 -0.10(-1.05%)
Dec 09, 2016 9.203 9.203 9.117 9.125 131,504 -0.10(-1.04%)
Dec 08, 2016 9.158 9.271 9.153 9.220 113,626 +0.05(+0.49%)
Dec 07, 2016 9.051 9.237 9.046 9.175 199,778 +0.11(+1.24%)
Dec 06, 2016 8.989 9.074 8.960 9.063 221,192 +0.07(+0.81%)
Dec 05, 2016 8.809 9.006 8.799 8.989 187,545 +0.18(+2.04%)
Dec 02, 2016 8.894 8.894 8.787 8.809 164,192 -0.10(-1.14%)
Dec 01, 2016 8.956 9.018 8.911 8.911 96,914 -0.08(-0.88%)
Nov 30, 2016 9.029 9.063 8.961 8.989 247,769 -0.05(-0.56%)
Nov 29, 2016 9.220 9.220 8.962 9.040 201,087 -0.35(-3.72%)
Nov 28, 2016 9.400 9.449 9.288 9.389 304,566 +0.02(+0.18%)
Nov 25, 2016 9.333 9.417 9.306 9.372 98,292 +0.10(+1.09%)
Nov 23, 2016 9.271 9.271 9.271 0 -0.02(-0.18%)
Nov 22, 2016 9.260 9.288 9.220 9.288 142,252 +0.03(+0.30%)
Nov 21, 2016 9.237 9.260 9.125 9.260 248,394 +0.03(+0.30%)
Nov 18, 2016 9.175 9.243 9.136 9.232 138,056 +0.08(+0.86%)
Nov 17, 2016 9.125 9.184 9.118 9.153 61,160 -0.02(-0.18%)
Nov 16, 2016 9.102 9.198 9.096 9.170 129,218 +0.10(+1.05%)
Nov 15, 2016 8.967 9.074 8.967 9.074 138,042 +0.10(+1.13%)
Nov 14, 2016 9.068 9.147 8.967 8.973 141,069 -0.08(-0.87%)
Nov 11, 2016 8.905 9.136 8.905 9.051 165,587 +0.14(+1.58%)
Nov 10, 2016 8.933 8.992 8.883 8.911 137,706 +0.04(+0.44%)
Nov 09, 2016 8.792 9.006 8.787 8.871 169,963 -0.12(-1.38%)
Nov 08, 2016 8.815 8.995 8.815 8.995 106,441 +0.12(+1.33%)
Nov 07, 2016 8.753 8.877 8.753 8.877 132,499 +0.15(+1.68%)
Nov 04, 2016 8.669 8.838 8.610 8.731 246,875 -0.13(-1.46%)
Nov 03, 2016 8.714 8.877 8.673 8.860 138,719 +0.09(+1.03%)
Nov 02, 2016 8.759 8.815 8.697 8.770 92,752 -0.03(-0.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.