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 )

6.870 +0.060 (+0.88%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 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 (%)
Apr 29, 2022 6.902 6.959 6.723 6.808 196,890 -0.13(-1.90%)
Apr 28, 2022 6.902 6.956 6.820 6.940 226,822 +0.08(+1.13%)
Apr 27, 2022 6.863 6.932 6.847 6.863 153,468 +0.01(+0.11%)
Apr 26, 2022 7.008 7.008 6.817 6.855 199,875 -0.12(-1.65%)
Apr 25, 2022 6.924 6.970 6.748 6.970 210,784 +0.12(+1.68%)
Apr 22, 2022 6.916 6.954 6.748 6.855 200,707 -0.04(-0.56%)
Apr 21, 2022 6.947 7.020 6.872 6.893 214,768 +0.03(+0.45%)
Apr 20, 2022 6.725 6.901 6.602 6.863 313,382 +0.16(+2.40%)
Apr 19, 2022 7.277 7.315 6.671 6.702 710,105 -0.55(-7.61%)
Apr 18, 2022 7.269 7.331 7.085 7.254 1,034,731 +0.07(+0.96%)
Apr 14, 2022 7.192 7.231 7.154 7.185 184,471 +0.03(+0.43%)
Apr 13, 2022 7.200 7.200 7.108 7.154 124,558 +0.04(+0.54%)
Apr 12, 2022 7.093 7.162 7.085 7.116 107,812 +0.01(+0.11%)
Apr 11, 2022 7.185 7.238 7.093 7.108 105,343 -0.10(-1.38%)
Apr 08, 2022 7.231 7.254 7.169 7.208 78,420 +0.01(+0.11%)
Apr 07, 2022 7.261 7.261 7.139 7.200 126,280 -0.06(-0.84%)
Apr 06, 2022 7.246 7.315 7.177 7.261 122,473 +0.01(+0.11%)
Apr 05, 2022 7.430 7.488 7.246 7.254 127,963 -0.17(-2.27%)
Apr 04, 2022 7.430 7.453 7.269 7.423 206,020 -0.02(-0.31%)
Apr 01, 2022 7.614 7.683 7.415 7.446 307,319 -0.29(-3.77%)
Mar 31, 2022 7.745 7.775 7.668 7.737 140,233 +0.04(+0.50%)
Mar 30, 2022 7.860 7.860 7.637 7.699 278,474 -0.16(-2.05%)
Mar 29, 2022 7.784 7.875 7.784 7.860 162,673 +0.11(+1.37%)
Mar 28, 2022 7.730 7.761 7.639 7.753 194,170 +0.10(+1.29%)
Mar 25, 2022 7.693 7.719 7.601 7.655 150,313 +0.00(+0.00%)
Mar 24, 2022 7.624 7.685 7.556 7.655 200,520 +0.08(+1.00%)
Mar 23, 2022 7.594 7.601 7.503 7.579 168,989 +0.08(+1.01%)
Mar 22, 2022 7.472 7.517 7.442 7.503 105,387 +0.10(+1.33%)
Mar 21, 2022 7.487 7.525 7.358 7.404 157,858 -0.06(-0.81%)
Mar 18, 2022 7.442 7.465 7.298 7.465 191,377 +0.14(+1.97%)
Mar 17, 2022 7.229 7.351 7.222 7.320 141,660 +0.10(+1.37%)
Mar 16, 2022 7.199 7.237 7.138 7.222 149,124 +0.11(+1.60%)
Mar 15, 2022 7.237 7.305 7.108 7.108 147,171 -0.13(-1.78%)
Mar 14, 2022 7.298 7.366 7.222 7.237 146,111 -0.11(-1.55%)
Mar 11, 2022 7.404 7.444 7.320 7.351 139,533 -0.03(-0.41%)
Mar 10, 2022 7.252 7.396 7.252 7.381 95,060 +0.02(+0.21%)
Mar 09, 2022 7.320 7.480 7.320 7.366 130,780 +0.15(+2.11%)
Mar 08, 2022 7.214 7.252 6.986 7.214 272,371 -0.08(-1.04%)
Mar 07, 2022 7.313 7.374 7.229 7.290 224,124 -0.10(-1.34%)
Mar 04, 2022 7.442 7.449 7.313 7.389 169,987 -0.09(-1.22%)
Mar 03, 2022 7.427 7.480 7.366 7.480 122,577 +0.11(+1.44%)
Mar 02, 2022 7.214 7.427 7.214 7.374 145,558 +0.09(+1.25%)
Mar 01, 2022 7.343 7.343 7.138 7.282 164,851 -0.04(-0.52%)
Feb 28, 2022 7.358 7.414 7.267 7.320 172,678 -0.08(-1.13%)
Feb 25, 2022 7.298 7.449 7.336 7.404 262,975 +0.16(+2.20%)
Feb 24, 2022 6.764 7.297 6.692 7.244 283,001 +0.03(+0.42%)
Feb 23, 2022 7.440 7.508 7.184 7.214 221,054 -0.16(-2.14%)
Feb 22, 2022 7.515 7.515 7.335 7.372 266,253 -0.17(-2.29%)
Feb 18, 2022 7.545 0 -0.09(-1.18%)
Feb 17, 2022 7.680 7.728 7.590 7.635 138,014 -0.05(-0.68%)
Feb 16, 2022 7.688 7.702 7.631 7.688 94,541 +0.05(+0.59%)
Feb 15, 2022 7.673 7.694 7.614 7.643 145,496 -0.01(-0.10%)
Feb 14, 2022 7.628 7.695 7.605 7.650 131,432 -0.06(-0.78%)
Feb 11, 2022 7.740 7.793 7.658 7.710 187,362 -0.02(-0.29%)
Feb 10, 2022 7.778 7.883 7.680 7.733 247,422 -0.03(-0.39%)
Feb 09, 2022 7.831 7.891 7.755 7.763 117,680 -0.02(-0.19%)
Feb 08, 2022 7.740 7.853 7.740 7.778 215,511 +0.05(+0.58%)
Feb 07, 2022 7.755 7.778 7.705 7.733 111,012 +0.02(+0.29%)
Feb 04, 2022 7.703 7.748 7.605 7.710 121,020 +0.00(+0.00%)
Feb 03, 2022 7.823 7.688 7.710 199,661 -0.11(-1.44%)
Feb 02, 2022 7.868 7.883 7.778 7.823 119,639 -0.03(-0.38%)
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.