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 (%)
Jul 29, 2016 9.728 9.728 9.650 9.700 157,425 -0.03(-0.29%)
Jul 28, 2016 9.621 9.757 9.621 9.728 232,137 +0.09(+0.94%)
Jul 27, 2016 9.633 9.678 9.633 9.638 79,014 -0.03(-0.29%)
Jul 26, 2016 9.672 9.712 9.644 9.666 92,829 +0.01(+0.06%)
Jul 25, 2016 9.666 9.712 9.650 9.661 84,798 -0.06(-0.64%)
Jul 22, 2016 9.661 9.723 9.633 9.723 67,071 +0.05(+0.52%)
Jul 21, 2016 9.700 9.740 9.638 9.672 64,523 -0.05(-0.46%)
Jul 20, 2016 9.706 9.762 9.689 9.717 105,307 +0.01(+0.06%)
Jul 19, 2016 9.689 9.762 9.687 9.712 70,213 +0.02(+0.23%)
Jul 18, 2016 9.633 9.734 9.633 9.689 73,344 +0.03(+0.35%)
Jul 15, 2016 9.633 9.745 9.633 9.655 82,242 +0.02(+0.18%)
Jul 14, 2016 9.661 9.728 9.604 9.638 106,786 -0.04(-0.41%)
Jul 13, 2016 9.661 9.689 9.605 9.678 90,963 +0.07(+0.70%)
Jul 12, 2016 9.531 9.638 9.497 9.610 130,153 +0.03(+0.35%)
Jul 11, 2016 9.492 9.588 9.480 9.576 139,414 +0.08(+0.89%)
Jul 08, 2016 9.559 9.503 9.464 9.492 81,750 -0.01(-0.12%)
Jul 07, 2016 9.644 9.661 9.481 9.503 156,865 -0.11(-1.11%)
Jul 06, 2016 9.650 9.683 9.559 9.610 90,708 -0.03(-0.35%)
Jul 05, 2016 9.678 9.678 9.616 9.644 39,594 -0.02(-0.23%)
Jul 01, 2016 9.689 9.666 9.666 9.666 96,216 +0.02(+0.18%)
Jun 30, 2016 9.666 9.703 9.570 9.650 149,540 +0.04(+0.41%)
Jun 29, 2016 9.644 9.700 9.528 9.610 169,582 -0.01(-0.12%)
Jun 28, 2016 9.621 9.723 9.537 9.621 154,452 +0.04(+0.41%)
Jun 27, 2016 9.582 9.644 9.576 9.582 159,034 -0.04(-0.41%)
Jun 24, 2016 9.576 9.750 9.312 9.621 177,132 +0.02(+0.18%)
Jun 23, 2016 9.728 9.841 9.599 9.604 70,349 -0.12(-1.22%)
Jun 22, 2016 9.689 9.773 9.650 9.723 100,745 +0.00(+0.00%)
Jun 21, 2016 9.790 9.796 9.695 9.723 53,359 -0.07(-0.69%)
Jun 20, 2016 9.858 9.858 9.762 9.790 60,540 -0.02(-0.17%)
Jun 17, 2016 9.841 9.892 9.762 9.807 61,459 -0.02(-0.23%)
Jun 16, 2016 9.819 9.914 9.802 9.830 146,927 +0.01(+0.11%)
Jun 15, 2016 9.937 9.937 9.722 9.819 169,893 +0.07(+0.69%)
Jun 14, 2016 9.689 9.762 9.689 9.751 81,791 +0.05(+0.46%)
Jun 13, 2016 9.779 9.824 9.695 9.706 69,703 -0.09(-0.92%)
Jun 10, 2016 9.762 9.852 9.728 9.796 96,275 +0.00(+0.00%)
Jun 09, 2016 9.700 9.847 9.689 9.796 115,772 +0.05(+0.52%)
Jun 08, 2016 9.689 9.785 9.689 9.745 48,543 +0.03(+0.35%)
Jun 07, 2016 9.768 9.785 9.712 9.712 114,471 -0.04(-0.40%)
Jun 06, 2016 9.723 9.813 9.717 9.751 113,118 -0.02(-0.17%)
Jun 03, 2016 9.819 9.852 9.751 9.768 59,617 -0.04(-0.40%)
Jun 02, 2016 9.745 9.841 9.700 9.807 117,870 +0.04(+0.40%)
Jun 01, 2016 9.717 9.807 9.695 9.768 99,522 +0.06(+0.58%)
May 31, 2016 9.796 9.813 9.706 9.712 78,805 -0.12(-1.20%)
May 27, 2016 9.728 9.830 9.830 9.830 144,679 -0.28(-2.79%)
May 26, 2016 10.25 10.25 10.09 10.11 318,858 -0.07(-0.66%)
May 25, 2016 10.20 10.20 10.12 10.18 189,056 +0.05(+0.50%)
May 24, 2016 10.06 10.14 10.02 10.13 138,303 +0.08(+0.79%)
May 23, 2016 10.01 10.09 9.988 10.05 144,639 +0.08(+0.79%)
May 20, 2016 9.971 10.01 9.909 9.971 110,439 +0.07(+0.74%)
May 19, 2016 9.807 9.914 9.751 9.897 78,704 +0.01(+0.06%)
May 18, 2016 9.802 9.931 9.802 9.892 166,655 +0.05(+0.46%)
May 17, 2016 9.802 9.942 9.802 9.847 109,299 -0.01(-0.06%)
May 16, 2016 9.835 9.937 9.835 9.852 145,308 -0.02(-0.17%)
May 13, 2016 9.785 9.903 9.723 9.869 82,939 +0.00(+0.00%)
May 12, 2016 9.858 9.931 9.796 9.869 147,919 +0.08(+0.81%)
May 11, 2016 9.745 9.852 9.666 9.790 128,415 +0.04(+0.40%)
May 10, 2016 9.745 9.807 9.689 9.751 184,922 +0.08(+0.87%)
May 09, 2016 9.706 9.796 9.633 9.666 171,739 -0.01(-0.12%)
May 06, 2016 9.345 9.751 9.345 9.678 280,751 +0.08(+0.82%)
May 05, 2016 9.616 9.700 9.571 9.599 112,418 +0.03(+0.29%)
May 04, 2016 9.559 9.576 9.441 9.571 149,077 +0.05(+0.47%)
May 03, 2016 9.610 9.653 9.520 9.526 127,648 -0.10(-1.00%)
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.