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, 2022 5.490 5.587 5.345 5.401 148,359 -0.11(-2.05%)
Oct 28, 2022 5.417 5.538 5.417 5.514 61,920 -0.01(-0.15%)
Oct 27, 2022 5.611 5.692 5.458 5.522 158,208 -0.06(-1.16%)
Oct 26, 2022 5.490 5.611 5.436 5.587 135,163 +0.17(+3.13%)
Oct 25, 2022 5.183 5.448 5.135 5.417 128,134 +0.23(+4.52%)
Oct 24, 2022 5.248 5.280 5.110 5.183 85,167 +0.04(+0.78%)
Oct 21, 2022 5.183 5.209 5.070 5.143 81,446 +0.00(+0.00%)
Oct 20, 2022 5.215 5.248 5.038 5.143 78,093 -0.03(-0.62%)
Oct 19, 2022 5.248 5.272 5.102 5.175 43,114 -0.10(-1.99%)
Oct 18, 2022 5.288 5.369 5.175 5.280 70,914 +0.10(+2.03%)
Oct 17, 2022 5.191 5.328 5.135 5.175 51,627 +0.10(+1.91%)
Oct 14, 2022 5.191 5.256 5.054 5.078 54,032 -0.11(-2.18%)
Oct 13, 2022 5.038 5.199 4.989 5.191 69,131 +0.06(+1.26%)
Oct 12, 2022 5.110 5.199 4.973 5.127 127,886 +0.02(+0.47%)
Oct 11, 2022 4.683 5.175 4.683 5.102 94,160 +0.41(+8.78%)
Oct 10, 2022 5.022 5.022 4.683 4.691 83,322 -0.30(-5.99%)
Oct 07, 2022 5.054 5.151 4.957 4.989 90,101 -0.10(-2.06%)
Oct 06, 2022 5.127 5.183 4.997 5.094 67,038 -0.06(-1.10%)
Oct 05, 2022 5.369 5.369 5.070 5.151 86,833 -0.26(-4.78%)
Oct 04, 2022 4.917 5.433 4.915 5.409 269,732 +0.57(+11.67%)
Oct 03, 2022 5.038 5.038 4.602 4.844 261,619 -0.14(-2.76%)
Sep 30, 2022 4.876 5.110 4.844 4.981 216,359 +0.06(+1.31%)
Sep 29, 2022 5.223 5.252 4.763 4.917 150,606 -0.40(-7.59%)
Sep 28, 2022 5.177 5.344 5.089 5.320 113,559 +0.24(+4.71%)
Sep 27, 2022 5.312 5.408 5.041 5.081 172,141 -0.10(-2.00%)
Sep 26, 2022 5.663 5.687 5.105 5.185 248,920 -0.53(-9.34%)
Sep 23, 2022 5.839 5.859 5.616 5.719 109,827 -0.19(-3.24%)
Sep 22, 2022 6.142 6.142 5.799 5.911 164,491 -0.25(-4.02%)
Sep 21, 2022 6.214 6.274 6.142 6.158 65,365 -0.05(-0.77%)
Sep 20, 2022 6.230 6.230 6.134 6.206 62,247 -0.01(-0.13%)
Sep 19, 2022 6.198 6.234 6.182 6.214 44,679 -0.05(-0.76%)
Sep 16, 2022 6.142 6.262 6.000 6.262 192,067 +0.08(+1.29%)
Sep 15, 2022 6.230 6.281 6.158 6.182 78,320 -0.07(-1.15%)
Sep 14, 2022 6.301 6.301 6.182 6.254 83,041 +0.00(+0.00%)
Sep 13, 2022 6.341 6.349 6.222 6.254 73,512 -0.15(-2.37%)
Sep 12, 2022 6.254 6.421 6.254 6.405 83,249 +0.16(+2.55%)
Sep 09, 2022 6.190 6.278 6.178 6.246 79,421 +0.03(+0.51%)
Sep 08, 2022 6.182 6.230 6.110 6.214 52,865 +0.03(+0.52%)
Sep 07, 2022 6.158 6.190 6.102 6.182 70,681 +0.02(+0.39%)
Sep 06, 2022 6.301 6.349 6.126 6.158 92,911 -0.08(-1.28%)
Sep 02, 2022 6.206 6.325 6.190 6.238 68,848 +0.04(+0.64%)
Sep 01, 2022 6.397 6.397 6.150 6.198 176,430 -0.25(-3.84%)
Aug 31, 2022 6.453 6.501 6.405 6.445 98,794 -0.02(-0.37%)
Aug 30, 2022 6.676 6.700 6.429 6.469 141,544 -0.20(-2.99%)
Aug 29, 2022 6.645 6.747 6.612 6.668 130,281 -0.07(-1.05%)
Aug 26, 2022 6.779 6.811 6.684 6.740 140,974 +0.02(+0.23%)
Aug 25, 2022 6.740 6.779 6.692 6.724 118,990 -0.02(-0.23%)
Aug 24, 2022 6.755 6.771 6.700 6.740 93,399 -0.01(-0.12%)
Aug 23, 2022 6.621 6.751 6.621 6.747 91,772 +0.14(+2.15%)
Aug 22, 2022 6.653 6.716 6.542 6.605 137,428 -0.13(-1.99%)
Aug 19, 2022 6.716 6.740 6.676 6.740 77,106 -0.02(-0.35%)
Aug 18, 2022 6.826 6.826 6.740 6.763 39,653 -0.02(-0.35%)
Aug 17, 2022 6.834 6.834 6.732 6.787 135,848 -0.08(-1.15%)
Aug 16, 2022 6.905 6.905 6.819 6.866 137,156 -0.03(-0.46%)
Aug 15, 2022 6.874 6.913 6.795 6.898 164,575 -0.02(-0.23%)
Aug 12, 2022 6.945 6.984 6.858 6.913 114,351 +0.06(+0.81%)
Aug 11, 2022 6.834 6.901 6.747 6.858 165,064 +0.05(+0.70%)
Aug 10, 2022 6.945 6.953 6.779 6.811 110,063 -0.09(-1.26%)
Aug 09, 2022 6.866 6.921 6.803 6.898 76,076 +0.06(+0.81%)
Aug 08, 2022 6.621 6.842 6.621 6.842 116,470 +0.21(+3.22%)
Aug 05, 2022 6.566 6.676 6.518 6.629 79,228 +0.05(+0.72%)
Aug 04, 2022 6.661 6.661 6.574 6.582 94,770 -0.12(-1.77%)
Aug 03, 2022 6.732 6.779 6.684 6.700 93,251 +0.00(+0.00%)
Aug 02, 2022 6.795 6.795 6.676 6.700 82,540 -0.11(-1.62%)
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.