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:

Ellington Financial Llc (NY: EFC )

12.09 -0.23 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 7.841 7.875 7.772 7.836 187,058 -0.01(-0.19%)
May 30, 2018 7.812 7.873 7.812 7.850 258,264 +0.03(+0.43%)
May 29, 2018 7.745 7.831 7.740 7.817 212,285 +0.02(+0.31%)
May 25, 2018 7.793 7.793 7.793 0 +0.02(+0.31%)
May 24, 2018 7.774 7.779 7.716 7.769 241,181 +0.00(+0.06%)
May 23, 2018 7.759 7.764 7.687 7.764 130,181 +0.04(+0.56%)
May 22, 2018 7.759 7.759 7.692 7.721 150,990 -0.03(-0.37%)
May 21, 2018 7.716 7.755 7.702 7.750 206,681 +0.04(+0.50%)
May 18, 2018 7.692 7.711 7.668 7.711 64,214 +0.03(+0.44%)
May 17, 2018 7.716 7.716 7.678 7.678 53,011 -0.01(-0.19%)
May 16, 2018 7.711 7.716 7.668 7.692 103,511 -0.01(-0.12%)
May 15, 2018 7.707 7.846 7.668 7.702 233,436 -0.00(-0.06%)
May 14, 2018 7.635 7.740 7.616 7.707 294,794 +0.11(+1.45%)
May 11, 2018 7.534 7.606 7.525 7.596 372,847 +0.08(+1.02%)
May 10, 2018 7.525 7.544 7.501 7.520 169,595 +0.02(+0.26%)
May 09, 2018 7.429 7.544 7.429 7.501 191,923 +0.08(+1.10%)
May 08, 2018 7.410 7.477 7.386 7.419 169,533 +0.01(+0.19%)
May 07, 2018 7.304 7.438 7.285 7.405 169,566 +0.13(+1.78%)
May 04, 2018 7.208 7.314 7.208 7.275 142,894 +0.04(+0.60%)
May 03, 2018 7.194 7.247 7.179 7.232 82,559 +0.05(+0.73%)
May 02, 2018 7.165 7.223 7.165 7.179 84,397 +0.00(+0.00%)
May 01, 2018 7.112 7.189 7.112 7.179 114,931 +0.03(+0.40%)
Apr 30, 2018 7.122 7.184 7.122 7.151 137,321 +0.01(+0.13%)
Apr 27, 2018 7.160 7.184 7.141 7.141 158,416 -0.01(-0.20%)
Apr 26, 2018 7.146 7.160 7.108 7.155 123,686 +0.01(+0.13%)
Apr 25, 2018 7.155 7.155 7.112 7.146 63,400 +0.00(+0.07%)
Apr 24, 2018 7.117 7.151 7.117 7.141 124,324 +0.01(+0.13%)
Apr 23, 2018 7.132 7.141 7.108 7.132 61,921 +0.01(+0.20%)
Apr 20, 2018 7.088 7.132 7.079 7.117 61,871 +0.03(+0.41%)
Apr 19, 2018 7.098 7.141 7.084 7.088 61,541 -0.03(-0.40%)
Apr 18, 2018 7.122 7.167 7.117 7.117 180,927 +0.00(+0.00%)
Apr 17, 2018 7.103 7.132 7.103 7.117 74,010 +0.03(+0.41%)
Apr 16, 2018 7.151 7.151 7.074 7.088 82,362 -0.02(-0.27%)
Apr 13, 2018 7.117 7.155 7.088 7.108 171,874 +0.00(+0.00%)
Apr 12, 2018 7.132 7.158 7.108 7.108 80,253 -0.01(-0.13%)
Apr 11, 2018 7.146 7.179 7.112 7.117 181,342 -0.01(-0.20%)
Apr 10, 2018 7.175 7.175 7.117 7.132 304,428 -0.00(-0.07%)
Apr 09, 2018 7.084 7.189 7.084 7.136 1,007,774 +0.08(+1.09%)
Apr 06, 2018 7.069 7.155 7.045 7.060 140,743 -0.02(-0.27%)
Apr 05, 2018 7.155 7.155 7.079 7.079 74,596 -0.06(-0.81%)
Apr 04, 2018 7.088 7.170 7.064 7.136 62,232 +0.03(+0.47%)
Apr 03, 2018 7.036 7.145 7.036 7.103 60,890 +0.04(+0.54%)
Apr 02, 2018 7.055 7.141 7.036 7.064 42,427 -0.03(-0.47%)
Mar 29, 2018 7.098 7.098 7.098 0 +0.05(+0.68%)
Mar 28, 2018 7.040 7.088 6.990 7.050 71,586 -0.01(-0.14%)
Mar 27, 2018 7.036 7.093 6.973 7.060 80,328 +0.03(+0.48%)
Mar 26, 2018 6.993 7.098 6.993 7.026 105,673 +0.04(+0.55%)
Mar 23, 2018 7.069 7.098 6.969 6.988 77,543 -0.09(-1.29%)
Mar 22, 2018 7.108 7.151 7.079 7.079 116,176 -0.05(-0.67%)
Mar 21, 2018 7.117 7.208 7.084 7.127 169,120 -0.02(-0.27%)
Mar 20, 2018 7.163 7.163 7.098 7.146 54,476 -0.03(-0.47%)
Mar 19, 2018 7.232 7.232 7.132 7.179 86,460 -0.06(-0.79%)
Mar 16, 2018 7.261 7.285 7.218 7.237 218,678 +0.01(+0.20%)
Mar 15, 2018 7.271 7.271 7.194 7.223 149,911 -0.01(-0.20%)
Mar 14, 2018 7.223 7.256 7.203 7.237 140,265 +0.04(+0.53%)
Mar 13, 2018 7.141 7.199 7.117 7.199 165,969 +0.08(+1.08%)
Mar 12, 2018 7.031 7.151 7.031 7.122 166,232 +0.03(+0.47%)
Mar 09, 2018 7.045 7.098 7.032 7.088 223,144 +0.01(+0.20%)
Mar 08, 2018 6.983 7.117 6.983 7.074 158,443 +0.12(+1.72%)
Mar 07, 2018 6.983 6.921 6.954 60,352 -0.02(-0.34%)
Mar 06, 2018 6.887 7.002 6.878 6.978 189,152 +0.06(+0.83%)
Mar 05, 2018 6.796 6.949 6.796 6.921 141,857 +0.10(+1.48%)
Mar 02, 2018 6.782 6.839 6.770 6.820 81,609 +0.02(+0.28%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.