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 Credit Company (NY: EARN )

6.990 +0.130 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.900 7.000 6.890 6.990 415,598 +0.13(+1.90%)
Aug 22, 2024 6.900 6.905 6.830 6.860 351,824 -0.03(-0.44%)
Aug 21, 2024 6.920 6.920 6.810 6.890 522,357 +0.00(+0.00%)
Aug 20, 2024 6.950 6.980 6.855 6.890 298,847 -0.06(-0.86%)
Aug 19, 2024 7.020 7.040 6.935 6.950 409,284 -0.06(-0.86%)
Aug 16, 2024 6.960 7.030 6.920 7.010 442,632 +0.05(+0.72%)
Aug 15, 2024 7.000 7.000 6.910 6.960 253,468 +0.01(+0.14%)
Aug 14, 2024 7.040 7.040 6.900 6.950 264,158 -0.04(-0.57%)
Aug 13, 2024 6.790 6.990 6.700 6.990 389,817 +0.27(+4.02%)
Aug 12, 2024 6.820 6.820 6.690 6.720 244,574 -0.09(-1.32%)
Aug 09, 2024 6.750 6.830 6.710 6.810 162,485 +0.06(+0.89%)
Aug 08, 2024 6.740 6.770 6.700 6.750 188,423 +0.04(+0.60%)
Aug 07, 2024 6.750 6.780 6.656 6.710 254,882 +0.03(+0.45%)
Aug 06, 2024 6.600 6.710 6.520 6.680 281,871 +0.16(+2.45%)
Aug 05, 2024 6.660 6.720 6.200 6.520 612,940 -0.39(-5.64%)
Aug 02, 2024 6.900 6.930 6.840 6.910 394,216 -0.03(-0.43%)
Aug 01, 2024 7.060 7.065 6.925 6.940 331,325 -0.08(-1.14%)
Jul 31, 2024 7.010 7.090 6.971 7.020 280,477 -0.04(-0.57%)
Jul 30, 2024 7.100 7.100 7.010 7.060 470,234 -0.04(-0.56%)
Jul 29, 2024 7.080 7.140 7.060 7.100 453,275 +0.05(+0.71%)
Jul 26, 2024 7.080 7.088 7.040 7.050 393,943 +0.02(+0.28%)
Jul 25, 2024 7.060 7.108 7.020 7.030 257,296 -0.04(-0.57%)
Jul 24, 2024 7.080 7.110 7.010 7.070 327,361 +0.00(+0.00%)
Jul 23, 2024 7.120 7.170 6.920 7.070 2,146,435 -0.06(-0.84%)
Jul 22, 2024 7.040 7.140 7.000 7.130 346,710 +0.12(+1.71%)
Jul 19, 2024 7.030 7.070 6.990 7.010 373,493 -0.05(-0.71%)
Jul 18, 2024 7.140 7.150 7.000 7.060 428,619 -0.08(-1.12%)
Jul 17, 2024 7.110 7.200 7.110 7.140 274,129 -0.01(-0.14%)
Jul 16, 2024 7.040 7.180 7.040 7.150 585,885 +0.13(+1.85%)
Jul 15, 2024 7.070 7.100 6.995 7.020 578,207 -0.01(-0.14%)
Jul 12, 2024 7.060 7.080 7.010 7.030 405,951 +0.03(+0.43%)
Jul 11, 2024 7.060 7.110 6.990 7.000 635,533 +0.00(+0.00%)
Jul 10, 2024 7.020 7.060 6.990 7.000 447,604 +0.02(+0.29%)
Jul 09, 2024 6.920 7.070 6.900 6.980 464,023 +0.04(+0.58%)
Jul 08, 2024 6.950 7.000 6.890 6.940 326,669 +0.02(+0.29%)
Jul 05, 2024 6.900 6.970 6.850 6.920 297,666 +0.00(+0.00%)
Jul 03, 2024 6.900 6.960 6.850 6.920 145,851 +0.09(+1.32%)
Jul 02, 2024 6.830 6.930 6.820 6.830 1,322,969 +0.00(+0.00%)
Jul 01, 2024 6.950 7.010 6.810 6.830 308,414 -0.12(-1.73%)
Jun 28, 2024 7.010 7.054 6.910 6.950 322,218 -0.02(-0.29%)
Jun 27, 2024 7.118 7.118 6.930 6.970 316,057 -0.15(-2.08%)
Jun 26, 2024 6.990 7.118 6.990 7.118 186,640 +0.13(+1.84%)
Jun 25, 2024 7.059 7.118 6.990 6.990 179,834 -0.03(-0.42%)
Jun 24, 2024 7.000 7.089 6.970 7.019 203,169 +0.06(+0.85%)
Jun 21, 2024 7.039 7.059 6.960 6.960 339,709 -0.05(-0.71%)
Jun 20, 2024 6.921 7.059 6.881 7.010 353,649 +0.13(+1.87%)
Jun 18, 2024 6.960 6.980 6.871 6.881 257,626 -0.08(-1.14%)
Jun 17, 2024 6.990 6.995 6.891 6.960 218,733 +0.00(+0.00%)
Jun 14, 2024 6.911 6.985 6.911 6.960 164,532 +0.04(+0.57%)
Jun 13, 2024 6.881 6.930 6.866 6.921 120,088 +0.05(+0.72%)
Jun 12, 2024 6.950 6.970 6.851 6.871 201,695 +0.01(+0.14%)
Jun 11, 2024 6.871 6.901 6.822 6.861 149,724 -0.03(-0.43%)
Jun 10, 2024 6.861 6.930 6.841 6.891 152,556 +0.02(+0.29%)
Jun 07, 2024 6.841 6.891 6.832 6.871 114,730 +0.00(+0.00%)
Jun 06, 2024 6.911 6.935 6.813 6.871 285,491 -0.05(-0.71%)
Jun 05, 2024 6.921 6.930 6.871 6.921 221,636 +0.04(+0.57%)
Jun 04, 2024 6.891 6.930 6.841 6.881 238,320 +0.04(+0.58%)
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.