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 )

6.890 +0.080 (+1.17%)
Official Closing Price Updated: 7:00 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 30, 2019 6.523 6.535 6.430 6.535 156,440 +0.06(+0.94%)
Apr 29, 2019 6.568 6.568 6.471 6.474 97,524 -0.13(-1.93%)
Apr 26, 2019 6.535 6.601 6.518 6.601 70,183 +0.09(+1.44%)
Apr 25, 2019 6.628 6.628 6.485 6.507 86,392 -0.09(-1.34%)
Apr 24, 2019 6.523 6.628 6.523 6.595 66,797 +0.05(+0.76%)
Apr 23, 2019 6.562 6.612 6.535 6.546 187,198 -0.04(-0.59%)
Apr 22, 2019 6.557 6.590 6.523 6.584 49,383 +0.03(+0.42%)
Apr 18, 2019 6.512 6.562 6.485 6.557 59,149 +0.04(+0.59%)
Apr 17, 2019 6.485 6.540 6.435 6.518 76,954 +0.03(+0.43%)
Apr 16, 2019 6.523 6.523 6.479 6.490 86,215 -0.05(-0.76%)
Apr 15, 2019 6.551 6.551 6.512 6.540 39,125 +0.01(+0.17%)
Apr 12, 2019 6.612 6.612 6.501 6.529 70,364 -0.07(-1.01%)
Apr 11, 2019 6.628 6.628 6.573 6.595 59,650 -0.02(-0.33%)
Apr 10, 2019 6.551 6.634 6.529 6.617 108,019 +0.07(+1.10%)
Apr 09, 2019 6.546 6.562 6.529 6.546 98,976 +0.00(+0.00%)
Apr 08, 2019 6.523 6.551 6.490 6.546 65,305 +0.03(+0.42%)
Apr 05, 2019 6.479 6.523 6.463 6.518 92,070 +0.04(+0.68%)
Apr 04, 2019 6.535 6.535 6.457 6.474 110,320 -0.06(-0.93%)
Apr 03, 2019 6.529 6.573 6.512 6.535 81,083 +0.01(+0.08%)
Apr 02, 2019 6.568 6.595 6.496 6.529 142,715 -0.07(-1.01%)
Apr 01, 2019 6.612 6.637 6.568 6.595 123,832 +0.02(+0.25%)
Mar 29, 2019 6.546 6.612 6.502 6.579 124,991 +0.03(+0.51%)
Mar 28, 2019 6.518 6.606 6.490 6.546 381,017 +0.06(+0.85%)
Mar 27, 2019 6.474 6.506 6.399 6.490 179,885 +0.02(+0.25%)
Mar 26, 2019 6.431 6.474 6.420 6.474 157,522 +0.03(+0.42%)
Mar 25, 2019 6.447 6.453 6.377 6.447 100,916 +0.02(+0.33%)
Mar 22, 2019 6.458 6.458 6.399 6.426 115,210 +0.01(+0.08%)
Mar 21, 2019 6.377 6.458 6.377 6.420 135,275 +0.02(+0.34%)
Mar 20, 2019 6.431 6.447 6.388 6.399 130,270 -0.04(-0.67%)
Mar 19, 2019 6.523 6.523 6.420 6.442 126,456 -0.04(-0.66%)
Mar 18, 2019 6.437 6.523 6.414 6.485 215,779 +0.05(+0.75%)
Mar 15, 2019 6.437 6.442 6.367 6.437 200,828 +0.04(+0.59%)
Mar 14, 2019 6.292 6.420 6.292 6.399 168,833 -0.03(-0.42%)
Mar 13, 2019 6.367 6.442 6.351 6.426 124,783 +0.07(+1.10%)
Mar 12, 2019 6.367 6.367 6.334 6.356 89,248 +0.01(+0.08%)
Mar 11, 2019 6.345 6.372 6.297 6.351 74,308 +0.01(+0.08%)
Mar 08, 2019 6.286 6.351 6.281 6.345 83,011 +0.06(+0.94%)
Mar 07, 2019 6.259 6.308 6.259 6.286 82,479 +0.01(+0.09%)
Mar 06, 2019 6.345 6.345 6.270 6.281 81,161 -0.08(-1.27%)
Mar 05, 2019 6.345 6.367 6.313 6.361 114,697 +0.03(+0.51%)
Mar 04, 2019 6.361 6.361 6.318 6.329 125,860 +0.01(+0.17%)
Mar 01, 2019 6.334 6.345 6.265 6.318 88,036 +0.00(+0.00%)
Feb 28, 2019 6.297 6.383 6.292 6.318 133,514 +0.00(+0.00%)
Feb 27, 2019 6.329 6.329 6.254 6.318 88,096 -0.01(-0.17%)
Feb 26, 2019 6.238 6.356 6.238 6.329 120,016 +0.07(+1.12%)
Feb 25, 2019 6.232 6.281 6.232 6.259 113,126 +0.01(+0.17%)
Feb 22, 2019 6.249 6.249 6.184 6.249 144,246 +0.05(+0.78%)
Feb 21, 2019 6.130 6.222 6.092 6.200 186,775 +0.10(+1.58%)
Feb 20, 2019 6.077 6.125 6.060 6.103 97,428 +0.01(+0.18%)
Feb 19, 2019 6.050 6.098 6.002 6.093 238,527 +0.05(+0.89%)
Feb 15, 2019 6.066 6.098 6.017 6.039 88,222 -0.01(-0.09%)
Feb 14, 2019 6.044 6.087 5.991 6.044 235,555 +0.01(+0.18%)
Feb 13, 2019 6.093 6.103 5.926 6.034 146,533 -0.04(-0.71%)
Feb 12, 2019 6.023 6.120 5.776 6.077 285,252 -0.18(-2.84%)
Feb 11, 2019 6.281 6.281 6.227 6.254 58,807 -0.02(-0.26%)
Feb 08, 2019 6.254 6.281 6.197 6.270 54,906 +0.02(+0.26%)
Feb 07, 2019 6.313 6.313 6.216 6.254 120,491 -0.06(-0.94%)
Feb 06, 2019 6.329 6.329 6.265 6.313 62,898 -0.02(-0.34%)
Feb 05, 2019 6.345 6.345 6.281 6.334 125,933 +0.01(+0.08%)
Feb 04, 2019 6.334 6.334 6.270 6.329 83,324 -0.01(-0.08%)
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.