Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.09 -0.23 (-1.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
May 31, 2012 7.180 7.215 7.127 7.215 130,416 +0.01(+0.10%)
May 30, 2012 7.232 7.257 7.163 7.208 131,212 -0.29(-3.92%)
May 29, 2012 7.540 7.540 7.498 7.502 301,557 +0.00(+0.05%)
May 25, 2012 7.477 7.516 7.467 7.498 119,260 +0.04(+0.52%)
May 24, 2012 7.460 7.590 7.407 7.460 148,515 +0.01(+0.09%)
May 23, 2012 7.460 7.460 7.434 7.453 95,565 -0.03(-0.42%)
May 22, 2012 7.463 7.548 7.435 7.484 97,369 +0.06(+0.80%)
May 21, 2012 7.435 7.512 7.414 7.425 79,184 -0.00(-0.05%)
May 18, 2012 7.509 7.509 7.411 7.428 78,522 -0.04(-0.47%)
May 17, 2012 7.593 7.593 7.443 7.463 88,449 -0.10(-1.34%)
May 16, 2012 7.600 7.600 7.518 7.565 83,381 +0.00(+0.00%)
May 15, 2012 7.590 7.590 7.491 7.565 95,462 +0.06(+0.79%)
May 14, 2012 7.523 7.540 7.442 7.505 203,967 -0.00(-0.05%)
May 11, 2012 7.484 7.593 7.442 7.509 101,735 +0.05(+0.70%)
May 10, 2012 7.411 7.626 7.407 7.456 136,072 +0.07(+0.90%)
May 09, 2012 7.351 7.562 7.302 7.390 183,878 -0.05(-0.66%)
May 08, 2012 7.320 7.674 7.320 7.439 380,242 +0.39(+5.51%)
May 07, 2012 6.973 7.050 6.973 7.050 28,769 +0.09(+1.36%)
May 04, 2012 6.987 7.033 6.952 6.956 70,493 -0.03(-0.45%)
May 03, 2012 7.021 7.029 6.987 6.987 17,836 -0.04(-0.55%)
May 02, 2012 7.029 7.029 6.998 7.026 21,734 +0.00(+0.05%)
May 01, 2012 6.984 7.033 6.980 7.022 54,269 +0.04(+0.55%)
Apr 30, 2012 6.963 7.005 6.952 6.984 18,096 +0.03(+0.45%)
Apr 27, 2012 6.949 6.987 6.940 6.952 16,786 +0.00(+0.00%)
Apr 26, 2012 6.921 6.978 6.914 6.952 8,214 +0.02(+0.25%)
Apr 25, 2012 6.914 6.966 6.914 6.935 9,707 +0.03(+0.41%)
Apr 24, 2012 6.903 6.942 6.900 6.907 12,563 -0.01(-0.10%)
Apr 23, 2012 6.991 6.991 6.851 6.914 18,630 -0.08(-1.20%)
Apr 20, 2012 6.970 7.005 6.959 6.998 39,319 +0.01(+0.15%)
Apr 19, 2012 6.945 6.991 6.931 6.987 34,919 +0.06(+0.91%)
Apr 18, 2012 6.928 6.931 6.914 6.924 37,974 -0.00(-0.05%)
Apr 17, 2012 6.917 6.928 6.872 6.928 38,614 +0.02(+0.30%)
Apr 16, 2012 6.882 6.928 6.850 6.907 30,028 +0.00(+0.00%)
Apr 13, 2012 6.882 6.924 6.879 6.907 16,023 -0.02(-0.25%)
Apr 12, 2012 6.907 6.928 6.837 6.924 60,342 +0.03(+0.46%)
Apr 11, 2012 6.886 6.931 6.845 6.893 57,935 +0.06(+0.92%)
Apr 10, 2012 6.931 6.931 6.823 6.830 70,022 -0.07(-1.02%)
Apr 09, 2012 6.802 6.952 6.766 6.900 71,178 +0.09(+1.34%)
Apr 05, 2012 6.812 6.830 6.780 6.809 184,314 -0.01(-0.10%)
Apr 04, 2012 6.791 6.868 6.791 6.816 46,474 +0.00(+0.00%)
Apr 03, 2012 6.854 6.854 6.798 6.816 30,131 -0.02(-0.31%)
Apr 02, 2012 6.865 6.872 6.819 6.837 22,907 -0.01(-0.19%)
Mar 30, 2012 6.847 6.903 6.833 6.850 108,713 +0.01(+0.09%)
Mar 29, 2012 6.900 6.900 6.826 6.844 59,905 -0.08(-1.21%)
Mar 28, 2012 6.854 6.952 6.819 6.928 177,113 +0.10(+1.44%)
Mar 27, 2012 6.847 6.865 6.816 6.830 46,086 -0.02(-0.31%)
Mar 26, 2012 6.847 6.861 6.784 6.851 128,391 +0.02(+0.26%)
Mar 23, 2012 6.868 6.868 6.756 6.833 59,520 +0.00(+0.05%)
Mar 22, 2012 6.830 6.847 6.780 6.830 65,205 +0.00(+0.00%)
Mar 21, 2012 6.830 6.847 6.823 6.830 41,886 +0.00(+0.00%)
Mar 20, 2012 6.830 6.830 6.830 6.830 32,284 +0.00(+0.00%)
Mar 19, 2012 6.830 6.893 6.805 6.830 51,671 +0.00(+0.00%)
Mar 16, 2012 6.854 6.872 6.823 6.830 61,884 +0.00(+0.00%)
Mar 15, 2012 6.872 6.872 6.812 6.830 66,984 -0.01(-0.10%)
Mar 14, 2012 6.830 6.854 6.763 6.837 37,420 +0.03(+0.41%)
Mar 13, 2012 6.844 6.865 6.752 6.809 92,915 -0.02(-0.36%)
Mar 12, 2012 6.861 6.886 6.791 6.833 117,273 -0.02(-0.26%)
Mar 09, 2012 6.742 6.851 6.742 6.851 38,460 +0.11(+1.61%)
Mar 08, 2012 6.766 6.770 6.742 6.742 21,414 +0.00(+0.00%)
Mar 07, 2012 6.745 6.784 6.728 6.742 19,701 +0.01(+0.10%)
Mar 06, 2012 6.738 6.749 6.710 6.735 41,004 -0.04(-0.62%)
Mar 05, 2012 6.777 6.787 6.742 6.777 66,570 +0.00(+0.00%)
Mar 02, 2012 6.710 6.795 6.710 6.777 161,818 +0.05(+0.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.