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 Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
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 (%)
Oct 31, 2016 5.054 5.095 5.002 5.087 117,272 +0.03(+0.64%)
Oct 28, 2016 5.042 5.063 4.998 5.054 96,778 +0.01(+0.24%)
Oct 27, 2016 5.091 5.107 5.018 5.042 105,139 -0.04(-0.87%)
Oct 26, 2016 5.180 5.204 5.083 5.087 174,842 -0.09(-1.80%)
Oct 25, 2016 5.119 5.188 5.071 5.180 230,167 +0.06(+1.18%)
Oct 24, 2016 5.071 5.131 5.071 5.119 109,924 +0.06(+1.12%)
Oct 21, 2016 5.042 5.095 5.042 5.063 80,097 -0.02(-0.48%)
Oct 20, 2016 5.071 5.091 5.059 5.087 33,994 +0.02(+0.40%)
Oct 19, 2016 5.063 5.091 5.054 5.067 62,397 +0.02(+0.32%)
Oct 18, 2016 5.026 5.083 5.026 5.050 49,555 +0.02(+0.32%)
Oct 17, 2016 5.059 5.079 5.018 5.034 56,276 -0.02(-0.48%)
Oct 14, 2016 5.075 5.091 5.030 5.059 47,789 -0.02(-0.32%)
Oct 13, 2016 5.103 5.143 5.059 5.075 79,721 -0.04(-0.87%)
Oct 12, 2016 5.083 5.152 5.059 5.119 54,231 +0.05(+0.96%)
Oct 11, 2016 5.075 5.091 5.036 5.071 65,632 -0.01(-0.24%)
Oct 10, 2016 5.018 5.099 5.018 5.083 64,101 +0.04(+0.88%)
Oct 07, 2016 4.994 5.042 4.937 5.038 73,551 +0.08(+1.55%)
Oct 06, 2016 5.006 5.006 4.949 4.961 69,069 -0.03(-0.65%)
Oct 05, 2016 5.042 5.067 4.990 4.994 104,617 -0.04(-0.72%)
Oct 04, 2016 5.164 5.164 4.941 5.030 265,123 -0.14(-2.66%)
Oct 03, 2016 5.257 5.257 5.152 5.168 69,895 -0.08(-1.54%)
Sep 30, 2016 5.240 5.269 5.236 5.249 60,832 -0.00(-0.08%)
Sep 29, 2016 5.236 5.285 5.192 5.253 84,509 -0.01(-0.23%)
Sep 28, 2016 5.257 5.285 5.208 5.265 69,542 +0.02(+0.39%)
Sep 27, 2016 5.248 5.276 5.221 5.245 151,514 -0.00(-0.07%)
Sep 26, 2016 5.272 5.319 5.237 5.248 156,095 -0.03(-0.52%)
Sep 23, 2016 5.245 5.315 5.190 5.276 150,162 -0.01(-0.15%)
Sep 22, 2016 5.260 5.303 5.241 5.284 173,394 +0.04(+0.67%)
Sep 21, 2016 5.225 5.268 5.186 5.248 165,685 +0.04(+0.75%)
Sep 20, 2016 5.268 5.272 5.209 5.209 89,945 -0.03(-0.52%)
Sep 19, 2016 5.201 5.260 5.201 5.237 94,075 +0.04(+0.68%)
Sep 16, 2016 5.201 5.237 5.123 5.201 179,839 -0.03(-0.60%)
Sep 15, 2016 5.146 5.272 5.146 5.233 86,100 +0.03(+0.53%)
Sep 14, 2016 5.170 5.256 5.170 5.205 90,592 +0.03(+0.61%)
Sep 13, 2016 5.197 5.233 5.154 5.174 32,496 -0.04(-0.83%)
Sep 12, 2016 5.182 5.260 5.135 5.217 140,161 +0.04(+0.68%)
Sep 09, 2016 5.409 5.452 5.154 5.182 197,019 -0.26(-4.83%)
Sep 08, 2016 5.409 5.452 5.405 5.445 41,857 +0.02(+0.36%)
Sep 07, 2016 5.464 5.519 5.413 5.425 71,712 -0.04(-0.72%)
Sep 06, 2016 5.488 5.503 5.456 5.464 43,381 -0.03(-0.57%)
Sep 02, 2016 5.339 5.496 5.496 5.496 124,662 +0.17(+3.24%)
Sep 01, 2016 5.319 5.350 5.276 5.323 116,764 +0.01(+0.22%)
Aug 31, 2016 5.296 5.319 5.260 5.311 64,064 +0.04(+0.74%)
Aug 30, 2016 5.237 5.296 5.237 5.272 56,108 +0.03(+0.52%)
Aug 29, 2016 5.284 5.331 5.237 5.245 40,172 -0.02(-0.45%)
Aug 26, 2016 5.331 5.358 5.245 5.268 61,346 -0.07(-1.40%)
Aug 25, 2016 5.339 5.382 5.327 5.343 30,839 +0.00(+0.00%)
Aug 24, 2016 5.335 5.374 5.315 5.343 47,613 -0.02(-0.37%)
Aug 23, 2016 5.280 5.370 5.280 5.362 160,842 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.288 45,793 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.288 65,436 -0.00(-0.07%)
Aug 18, 2016 5.319 5.386 5.292 5.292 118,938 -0.05(-1.03%)
Aug 17, 2016 5.374 5.382 5.303 5.347 90,184 -0.03(-0.58%)
Aug 16, 2016 5.433 5.433 5.362 5.378 74,779 -0.05(-0.94%)
Aug 15, 2016 5.484 5.484 5.417 5.429 81,122 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.445 46,591 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.394 5.433 93,356 -0.01(-0.22%)
Aug 10, 2016 5.484 5.492 5.429 5.445 72,928 -0.01(-0.14%)
Aug 09, 2016 5.410 5.488 5.410 5.452 88,874 +0.03(+0.51%)
Aug 08, 2016 5.488 5.499 5.421 5.425 75,669 -0.04(-0.65%)
Aug 05, 2016 5.421 5.492 5.417 5.460 58,764 +0.03(+0.58%)
Aug 04, 2016 5.492 5.523 5.362 5.429 117,952 -0.06(-1.14%)
Aug 03, 2016 5.527 5.539 5.413 5.492 107,326 -0.11(-2.03%)
Aug 02, 2016 5.641 5.649 5.582 5.605 124,238 -0.05(-0.97%)
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.