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, 2019 9.480 9.496 9.366 9.415 419,243 -0.14(-1.42%)
May 30, 2019 9.692 9.692 9.529 9.551 414,778 -0.07(-0.68%)
May 29, 2019 9.610 9.653 9.583 9.616 308,088 -0.03(-0.33%)
May 28, 2019 9.826 9.826 9.600 9.648 347,705 -0.13(-1.38%)
May 24, 2019 9.772 9.799 9.739 9.783 91,940 +0.03(+0.33%)
May 23, 2019 9.815 9.820 9.739 9.750 288,307 -0.06(-0.66%)
May 22, 2019 9.836 9.836 9.799 9.815 154,101 -0.01(-0.11%)
May 21, 2019 9.820 9.836 9.793 9.826 259,414 +0.04(+0.44%)
May 20, 2019 9.783 9.836 9.777 9.783 406,231 +0.00(+0.00%)
May 17, 2019 9.750 9.799 9.745 9.783 196,883 +0.02(+0.22%)
May 16, 2019 9.750 9.815 9.745 9.761 117,542 +0.02(+0.22%)
May 15, 2019 9.766 9.772 9.713 9.739 134,268 -0.02(-0.17%)
May 14, 2019 9.702 9.785 9.702 9.756 210,345 +0.03(+0.28%)
May 13, 2019 9.696 9.761 9.686 9.729 220,126 -0.04(-0.39%)
May 10, 2019 9.729 9.772 9.669 9.766 221,029 -0.02(-0.22%)
May 09, 2019 9.723 9.804 9.713 9.788 509,884 +0.04(+0.44%)
May 08, 2019 9.675 9.793 9.624 9.745 425,243 +0.07(+0.72%)
May 07, 2019 9.686 9.734 9.626 9.675 169,607 -0.06(-0.61%)
May 06, 2019 9.637 9.783 9.632 9.734 142,272 +0.04(+0.44%)
May 03, 2019 9.702 9.723 9.664 9.691 145,247 +0.00(+0.00%)
May 02, 2019 9.745 9.745 9.676 9.691 156,579 -0.04(-0.44%)
May 01, 2019 9.707 9.774 9.643 9.734 127,832 +0.02(+0.22%)
Apr 30, 2019 9.750 9.761 9.686 9.713 192,354 -0.04(-0.39%)
Apr 29, 2019 9.702 9.804 9.702 9.750 237,478 +0.03(+0.28%)
Apr 26, 2019 9.723 9.750 9.691 9.723 246,888 +0.03(+0.28%)
Apr 25, 2019 9.734 9.739 9.654 9.697 219,729 -0.03(-0.27%)
Apr 24, 2019 9.734 9.736 9.697 9.723 279,306 +0.02(+0.22%)
Apr 23, 2019 9.739 9.766 9.681 9.702 291,534 -0.04(-0.38%)
Apr 22, 2019 9.633 9.739 9.627 9.739 345,747 +0.09(+0.89%)
Apr 18, 2019 9.659 9.702 9.641 9.654 139,635 -0.02(-0.17%)
Apr 17, 2019 9.681 9.707 9.568 9.670 311,506 -0.03(-0.33%)
Apr 16, 2019 9.643 9.729 9.643 9.702 275,109 +0.04(+0.44%)
Apr 15, 2019 9.702 9.713 9.611 9.659 286,574 -0.04(-0.44%)
Apr 12, 2019 9.803 9.803 9.675 9.702 297,052 -0.09(-0.87%)
Apr 11, 2019 9.803 9.819 9.755 9.787 331,708 -0.01(-0.05%)
Apr 10, 2019 9.771 9.862 9.771 9.793 273,400 +0.01(+0.05%)
Apr 09, 2019 9.787 9.828 9.730 9.787 240,050 +0.00(+0.00%)
Apr 08, 2019 9.771 9.809 9.713 9.787 409,224 +0.01(+0.11%)
Apr 05, 2019 9.718 9.809 9.675 9.777 340,665 +0.09(+0.94%)
Apr 04, 2019 9.584 9.691 9.579 9.686 371,231 +0.10(+1.06%)
Apr 03, 2019 9.515 9.611 9.515 9.584 277,969 +0.06(+0.62%)
Apr 02, 2019 9.558 9.584 9.515 9.526 503,576 -0.04(-0.45%)
Apr 01, 2019 9.579 9.600 9.547 9.568 379,946 +0.01(+0.06%)
Mar 29, 2019 9.510 9.595 9.488 9.563 593,543 +0.06(+0.67%)
Mar 28, 2019 9.526 9.590 9.493 9.499 459,381 -0.01(-0.06%)
Mar 27, 2019 9.536 9.541 9.419 9.504 352,978 -0.02(-0.22%)
Mar 26, 2019 9.547 9.594 9.499 9.525 355,353 -0.01(-0.11%)
Mar 25, 2019 9.488 9.568 9.488 9.536 257,335 +0.02(+0.22%)
Mar 22, 2019 9.467 9.536 9.462 9.515 368,813 +0.05(+0.56%)
Mar 21, 2019 9.366 9.576 9.356 9.462 441,171 +0.04(+0.39%)
Mar 20, 2019 9.419 9.446 9.361 9.425 303,136 -0.01(-0.11%)
Mar 19, 2019 9.472 9.478 9.388 9.435 1,781,820 -0.04(-0.39%)
Mar 18, 2019 9.462 9.510 9.398 9.472 537,208 +0.03(+0.34%)
Mar 15, 2019 9.398 9.525 9.377 9.441 694,049 +0.03(+0.28%)
Mar 14, 2019 9.324 9.425 9.292 9.414 680,292 +0.10(+1.08%)
Mar 13, 2019 9.255 9.356 9.239 9.313 613,310 +0.05(+0.57%)
Mar 12, 2019 9.234 9.324 9.234 9.260 299,980 +0.01(+0.06%)
Mar 11, 2019 9.276 9.303 9.218 9.255 493,109 -0.02(-0.23%)
Mar 08, 2019 9.165 9.321 9.128 9.276 521,621 +0.13(+1.45%)
Mar 07, 2019 9.128 9.207 9.064 9.144 684,118 +0.00(+0.00%)
Mar 06, 2019 9.144 9.197 9.038 9.144 483,600 -0.04(-0.40%)
Mar 05, 2019 9.170 9.303 9.054 9.181 424,334 -0.02(-0.23%)
Mar 04, 2019 8.958 9.282 8.879 9.202 382,810 +0.29(+3.21%)
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.