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 (%)
Dec 30, 2022 5.698 5.723 5.566 5.665 142,855 -0.07(-1.29%)
Dec 29, 2022 5.805 5.813 5.706 5.739 145,151 +0.03(+0.58%)
Dec 28, 2022 5.918 5.941 5.682 5.706 94,811 -0.19(-3.19%)
Dec 27, 2022 5.959 6.000 5.853 5.894 88,098 -0.02(-0.28%)
Dec 23, 2022 5.902 5.910 5.837 5.910 53,250 +0.02(+0.28%)
Dec 22, 2022 5.837 5.894 5.739 5.894 72,521 +0.03(+0.56%)
Dec 21, 2022 5.837 5.918 5.804 5.861 123,227 +0.06(+0.98%)
Dec 20, 2022 5.796 5.829 5.649 5.804 84,727 +0.00(+0.00%)
Dec 19, 2022 5.755 5.902 5.755 5.804 134,811 +0.07(+1.14%)
Dec 16, 2022 5.771 5.849 5.739 5.739 141,578 -0.11(-1.95%)
Dec 15, 2022 5.837 5.878 5.751 5.853 65,126 +0.00(+0.00%)
Dec 14, 2022 5.837 5.902 5.763 5.853 107,339 +0.02(+0.42%)
Dec 13, 2022 5.910 6.024 5.804 5.829 120,393 -0.03(-0.56%)
Dec 12, 2022 5.878 5.878 5.812 5.861 23,728 +0.03(+0.56%)
Dec 09, 2022 5.812 5.918 5.804 5.829 51,989 -0.01(-0.14%)
Dec 08, 2022 5.812 5.869 5.763 5.837 49,992 +0.07(+1.27%)
Dec 07, 2022 5.739 5.804 5.698 5.763 110,741 +0.02(+0.43%)
Dec 06, 2022 5.796 5.829 5.722 5.739 103,757 -0.09(-1.54%)
Dec 05, 2022 6.000 6.024 5.804 5.829 141,667 -0.20(-3.38%)
Dec 02, 2022 5.869 6.033 5.812 6.033 108,432 +0.16(+2.64%)
Dec 01, 2022 5.902 6.008 5.878 5.878 327,351 -0.06(-0.96%)
Nov 30, 2022 5.886 5.979 5.820 5.935 145,625 +0.05(+0.83%)
Nov 29, 2022 5.918 5.943 5.878 5.886 76,320 +0.02(+0.28%)
Nov 28, 2022 5.966 5.966 5.837 5.869 213,748 -0.03(-0.55%)
Nov 25, 2022 5.982 5.983 5.894 5.902 74,753 +0.04(+0.69%)
Nov 23, 2022 5.797 5.918 5.797 5.861 57,892 +0.08(+1.40%)
Nov 22, 2022 5.845 5.853 5.748 5.781 137,794 -0.02(-0.28%)
Nov 21, 2022 5.797 5.842 5.772 5.797 108,403 +0.02(+0.28%)
Nov 18, 2022 5.700 5.781 5.692 5.781 67,697 +0.08(+1.42%)
Nov 17, 2022 5.668 5.748 5.635 5.700 43,743 -0.04(-0.70%)
Nov 16, 2022 5.732 5.770 5.595 5.740 50,310 -0.02(-0.42%)
Nov 15, 2022 5.700 5.853 5.700 5.764 122,281 +0.14(+2.44%)
Nov 14, 2022 5.651 5.704 5.514 5.627 147,882 -0.14(-2.38%)
Nov 11, 2022 5.700 5.902 5.651 5.764 133,032 +0.10(+1.71%)
Nov 10, 2022 5.603 5.740 5.603 5.668 122,104 +0.10(+1.74%)
Nov 09, 2022 5.579 5.659 5.498 5.571 140,806 +0.01(+0.15%)
Nov 08, 2022 5.490 5.651 5.490 5.563 87,334 +0.03(+0.58%)
Nov 07, 2022 5.522 5.530 5.417 5.530 84,296 +0.06(+1.18%)
Nov 04, 2022 5.369 5.474 5.337 5.466 58,342 +0.17(+3.20%)
Nov 03, 2022 5.361 5.361 5.135 5.296 81,502 -0.06(-1.20%)
Nov 02, 2022 5.490 5.732 5.361 5.361 98,195 -0.12(-2.21%)
Nov 01, 2022 5.546 5.546 5.320 5.482 128,272 +0.08(+1.49%)
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%)
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.