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 )

12.15 +0.06 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2020 10.06 10.06 10.06 394,737 +0.01(+0.07%)
Dec 30, 2020 10.12 10.25 10.03 10.05 394,737 -0.05(-0.54%)
Dec 29, 2020 10.30 10.30 10.10 10.10 340,153 -0.15(-1.51%)
Dec 28, 2020 10.20 10.37 10.20 10.26 255,398 +0.09(+0.86%)
Dec 24, 2020 10.18 10.24 10.08 10.17 90,025 -0.03(-0.26%)
Dec 23, 2020 10.09 10.25 10.04 10.20 218,226 +0.14(+1.41%)
Dec 22, 2020 10.04 10.11 9.976 10.06 288,256 -0.03(-0.33%)
Dec 21, 2020 9.962 10.16 9.922 10.09 392,439 +0.01(+0.13%)
Dec 18, 2020 10.26 10.51 10.07 10.08 1,098,137 -0.18(-1.77%)
Dec 17, 2020 10.30 10.39 10.26 10.26 390,028 -0.02(-0.20%)
Dec 16, 2020 10.33 10.35 10.25 10.28 193,643 -0.03(-0.26%)
Dec 15, 2020 10.10 10.34 10.10 10.31 286,653 +0.18(+1.80%)
Dec 14, 2020 10.18 10.25 10.10 10.12 280,048 +0.00(+0.00%)
Dec 11, 2020 10.03 10.13 9.976 10.12 247,051 +0.05(+0.47%)
Dec 10, 2020 10.03 10.12 9.956 10.08 222,614 +0.03(+0.27%)
Dec 09, 2020 10.10 10.17 9.962 10.05 275,528 -0.05(-0.47%)
Dec 08, 2020 9.929 10.16 9.929 10.10 281,408 +0.12(+1.21%)
Dec 07, 2020 10.14 10.14 9.902 9.976 247,929 -0.12(-1.20%)
Dec 04, 2020 9.962 10.16 9.942 10.10 273,345 +0.16(+1.63%)
Dec 03, 2020 9.942 10.02 9.861 9.936 232,746 +0.03(+0.34%)
Dec 02, 2020 9.861 9.942 9.767 9.902 233,033 +0.05(+0.55%)
Dec 01, 2020 9.794 10.03 9.713 9.848 315,080 +0.15(+1.60%)
Nov 30, 2020 9.989 10.08 9.586 9.693 969,514 -0.32(-3.23%)
Nov 27, 2020 10.22 10.22 9.956 10.02 237,989 -0.14(-1.39%)
Nov 25, 2020 10.20 10.21 9.930 10.16 525,939 -0.05(-0.52%)
Nov 24, 2020 10.23 10.32 10.12 10.21 520,219 +0.26(+2.62%)
Nov 23, 2020 9.730 9.964 9.670 9.950 367,844 +0.24(+2.48%)
Nov 20, 2020 9.683 9.763 9.589 9.710 398,978 -0.01(-0.07%)
Nov 19, 2020 9.656 9.770 9.522 9.716 252,912 +0.01(+0.07%)
Nov 18, 2020 9.790 9.964 9.703 9.710 368,695 +0.02(+0.21%)
Nov 17, 2020 9.663 9.790 9.603 9.690 377,651 +0.03(+0.28%)
Nov 16, 2020 9.402 9.761 9.362 9.663 429,674 +0.39(+4.26%)
Nov 13, 2020 9.028 9.326 9.028 9.268 266,483 +0.28(+3.13%)
Nov 12, 2020 9.034 9.114 8.880 8.987 275,667 -0.11(-1.18%)
Nov 11, 2020 9.322 9.322 8.961 9.094 380,956 -0.16(-1.73%)
Nov 10, 2020 9.041 9.335 8.854 9.255 538,900 +0.33(+3.67%)
Nov 09, 2020 9.014 9.175 8.921 8.927 522,707 +0.26(+3.01%)
Nov 06, 2020 8.693 8.827 8.580 8.666 245,996 -0.07(-0.77%)
Nov 05, 2020 8.573 8.847 8.573 8.733 247,913 +0.09(+1.08%)
Nov 04, 2020 8.586 8.687 8.493 8.640 257,891 -0.03(-0.31%)
Nov 03, 2020 8.733 8.733 8.626 8.666 258,716 +0.03(+0.31%)
Nov 02, 2020 8.359 8.640 8.245 8.640 534,730 +0.45(+5.56%)
Oct 30, 2020 8.225 8.292 8.101 8.185 683,406 -0.11(-1.29%)
Oct 29, 2020 8.165 8.305 8.031 8.292 403,365 +0.09(+1.14%)
Oct 28, 2020 8.285 8.411 8.059 8.198 516,718 -0.22(-2.60%)
Oct 27, 2020 8.524 8.650 8.404 8.417 345,383 -0.13(-1.55%)
Oct 26, 2020 8.630 8.710 8.451 8.550 346,872 -0.17(-1.98%)
Oct 23, 2020 8.597 8.809 8.597 8.723 145,518 +0.17(+1.94%)
Oct 22, 2020 8.504 8.623 8.504 8.557 149,966 +0.07(+0.78%)
Oct 21, 2020 8.563 8.614 8.448 8.490 192,617 -0.10(-1.16%)
Oct 20, 2020 8.563 8.696 8.550 8.590 169,457 +0.07(+0.86%)
Oct 19, 2020 8.623 8.671 8.484 8.517 168,608 -0.08(-0.93%)
Oct 16, 2020 8.663 8.703 8.557 8.597 209,690 -0.11(-1.30%)
Oct 15, 2020 8.517 8.710 8.497 8.710 184,229 +0.17(+1.94%)
Oct 14, 2020 8.643 8.756 8.530 8.544 243,097 -0.01(-0.08%)
Oct 13, 2020 8.597 8.617 8.510 8.550 167,434 -0.11(-1.30%)
Oct 12, 2020 8.563 8.712 8.524 8.663 313,384 +0.07(+0.77%)
Oct 09, 2020 8.829 8.862 8.517 8.597 302,183 -0.11(-1.22%)
Oct 08, 2020 8.437 8.710 8.371 8.703 485,775 +0.34(+4.05%)
Oct 07, 2020 8.378 8.444 8.311 8.364 218,566 +0.05(+0.56%)
Oct 06, 2020 8.411 8.590 8.271 8.318 341,348 -0.03(-0.40%)
Oct 05, 2020 8.550 8.550 8.278 8.351 336,853 -0.11(-1.26%)
Oct 02, 2020 8.105 8.477 8.099 8.457 246,145 +0.23(+2.82%)
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.