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 )

11.93 -0.09 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 8.512 8.523 8.407 8.422 232,680 -0.23(-2.67%)
Nov 29, 2017 8.641 8.675 8.607 8.652 214,204 +0.01(+0.07%)
Nov 28, 2017 8.652 8.681 8.585 8.647 172,895 -0.01(-0.13%)
Nov 27, 2017 8.731 8.748 8.658 8.658 173,915 -0.07(-0.84%)
Nov 24, 2017 8.771 8.771 8.698 8.731 95,868 +0.02(+0.26%)
Nov 22, 2017 8.714 8.795 8.689 8.709 103,225 +0.02(+0.26%)
Nov 21, 2017 8.748 8.748 8.647 8.686 85,966 +0.02(+0.19%)
Nov 20, 2017 8.596 8.671 8.596 8.669 150,248 +0.04(+0.46%)
Nov 17, 2017 8.562 8.636 8.562 8.630 79,373 +0.06(+0.72%)
Nov 16, 2017 8.607 8.630 8.568 8.568 143,966 -0.01(-0.13%)
Nov 15, 2017 8.602 8.623 8.562 8.579 97,485 -0.05(-0.52%)
Nov 14, 2017 8.591 8.636 8.591 8.624 201,483 -0.01(-0.13%)
Nov 13, 2017 8.517 8.652 8.517 8.636 114,543 +0.07(+0.86%)
Nov 10, 2017 8.686 8.692 8.557 8.562 180,517 -0.07(-0.78%)
Nov 09, 2017 8.630 8.675 8.619 8.630 174,739 -0.02(-0.20%)
Nov 08, 2017 8.591 8.672 8.313 8.647 451,202 +0.03(+0.33%)
Nov 07, 2017 8.574 8.690 8.552 8.619 256,237 +0.01(+0.13%)
Nov 06, 2017 8.596 8.664 8.574 8.607 221,871 -0.04(-0.46%)
Nov 03, 2017 8.591 8.703 8.591 8.647 390,666 +0.03(+0.33%)
Nov 02, 2017 8.529 8.636 8.529 8.619 414,402 -0.02(-0.26%)
Nov 01, 2017 8.607 8.652 8.506 8.641 299,144 +0.03(+0.39%)
Oct 31, 2017 8.641 8.669 8.596 8.607 93,779 -0.05(-0.52%)
Oct 30, 2017 8.692 8.703 8.636 8.652 119,432 -0.05(-0.58%)
Oct 27, 2017 8.652 8.703 8.652 8.703 123,029 +0.02(+0.19%)
Oct 26, 2017 8.658 8.726 8.647 8.686 97,239 +0.03(+0.33%)
Oct 25, 2017 8.760 8.782 8.652 8.658 178,132 -0.12(-1.41%)
Oct 24, 2017 8.821 8.867 8.772 8.782 72,235 -0.03(-0.38%)
Oct 23, 2017 8.889 8.889 8.788 8.816 95,046 -0.05(-0.51%)
Oct 20, 2017 8.816 8.900 8.805 8.861 137,733 +0.05(+0.51%)
Oct 19, 2017 8.805 8.816 8.776 8.816 71,928 +0.01(+0.06%)
Oct 18, 2017 8.776 8.816 8.776 8.810 54,103 +0.01(+0.13%)
Oct 17, 2017 8.816 8.816 8.765 8.799 97,480 +0.01(+0.06%)
Oct 16, 2017 8.788 8.816 8.788 8.793 150,566 -0.02(-0.26%)
Oct 13, 2017 8.838 8.867 8.788 8.816 78,269 +0.02(+0.26%)
Oct 12, 2017 8.816 8.821 8.765 8.793 65,359 -0.01(-0.13%)
Oct 11, 2017 8.810 8.827 8.782 8.805 112,046 +0.00(+0.00%)
Oct 10, 2017 8.838 8.850 8.793 8.805 69,938 -0.04(-0.45%)
Oct 09, 2017 8.833 8.872 8.754 8.844 111,666 +0.02(+0.19%)
Oct 06, 2017 8.855 8.861 8.788 8.827 28,747 -0.05(-0.51%)
Oct 05, 2017 8.878 8.923 8.844 8.872 84,743 +0.02(+0.19%)
Oct 04, 2017 8.872 8.893 8.844 8.855 57,719 -0.01(-0.13%)
Oct 03, 2017 8.872 8.900 8.858 8.867 194,946 -0.04(-0.44%)
Oct 02, 2017 8.883 8.917 8.867 8.906 43,537 +0.01(+0.13%)
Sep 29, 2017 8.867 8.928 8.861 8.895 117,297 +0.04(+0.45%)
Sep 28, 2017 8.833 8.864 8.815 8.855 43,380 +0.02(+0.19%)
Sep 27, 2017 8.867 8.889 8.793 8.838 119,060 -0.01(-0.06%)
Sep 26, 2017 8.827 8.889 8.827 8.844 61,502 -0.02(-0.19%)
Sep 25, 2017 8.816 8.895 8.799 8.861 120,831 +0.00(+0.00%)
Sep 22, 2017 8.838 8.898 8.838 8.861 48,907 +0.03(+0.32%)
Sep 21, 2017 8.844 8.844 8.788 8.833 78,128 +0.02(+0.20%)
Sep 20, 2017 8.867 8.883 8.793 8.815 153,177 -0.06(-0.64%)
Sep 19, 2017 8.838 8.900 8.830 8.872 100,628 +0.05(+0.51%)
Sep 18, 2017 8.889 8.889 8.793 8.827 190,107 +0.03(+0.38%)
Sep 15, 2017 8.833 8.833 8.765 8.793 222,977 +0.02(+0.26%)
Sep 14, 2017 8.737 8.788 8.737 8.771 134,932 +0.03(+0.32%)
Sep 13, 2017 8.793 8.796 8.737 8.743 559,156 -0.05(-0.51%)
Sep 12, 2017 8.788 8.805 8.788 8.788 93,660 +0.00(+0.00%)
Sep 11, 2017 8.788 8.825 8.765 8.788 228,248 +0.03(+0.32%)
Sep 08, 2017 8.669 8.788 8.636 8.760 103,148 +0.11(+1.24%)
Sep 07, 2017 8.731 8.754 8.624 8.652 291,919 -0.09(-1.03%)
Sep 06, 2017 8.810 8.855 8.737 8.743 173,250 -0.07(-0.77%)
Sep 05, 2017 8.872 8.923 8.782 8.810 169,689 -0.11(-1.26%)
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.