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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2011 9.661 9.717 9.571 9.712 47,978 +0.14(+1.41%)
Nov 29, 2011 9.402 9.588 9.323 9.576 125,768 -0.02(-0.23%)
Nov 28, 2011 9.576 9.706 9.419 9.599 56,847 +0.05(+0.47%)
Nov 25, 2011 9.576 9.604 9.543 9.554 27,096 -0.02(-0.24%)
Nov 23, 2011 9.604 9.644 9.571 9.576 27,970 -0.07(-0.70%)
Nov 22, 2011 9.745 9.790 9.633 9.644 32,594 -0.08(-0.81%)
Nov 21, 2011 9.785 9.807 9.675 9.723 36,019 -0.06(-0.63%)
Nov 18, 2011 9.880 9.903 9.785 9.785 46,812 -0.11(-1.08%)
Nov 17, 2011 10.13 10.13 9.869 9.892 48,830 -0.22(-2.17%)
Nov 16, 2011 10.03 10.13 9.971 10.11 14,782 +0.05(+0.50%)
Nov 15, 2011 10.04 10.08 10.04 10.06 6,035 +0.02(+0.17%)
Nov 14, 2011 10.08 10.12 9.971 10.04 30,159 -0.04(-0.39%)
Nov 11, 2011 10.22 10.22 10.04 10.08 28,651 -0.04(-0.39%)
Nov 10, 2011 10.19 10.19 10.12 10.12 15,375 -0.02(-0.22%)
Nov 09, 2011 10.20 10.20 9.948 10.15 65,855 -0.03(-0.33%)
Nov 08, 2011 10.26 10.26 10.15 10.18 21,764 -0.10(-0.99%)
Nov 07, 2011 10.56 10.56 10.11 10.28 48,392 -0.18(-1.72%)
Nov 04, 2011 10.35 10.56 10.28 10.46 26,457 +0.16(+1.59%)
Nov 03, 2011 10.40 10.40 10.28 10.30 29,141 -0.02(-0.22%)
Nov 02, 2011 10.33 10.36 10.28 10.32 13,669 +0.15(+1.50%)
Nov 01, 2011 10.09 10.26 10.09 10.17 35,538 -0.10(-0.99%)
Oct 31, 2011 10.17 10.46 10.08 10.27 18,462 -0.07(-0.71%)
Oct 28, 2011 10.36 10.39 10.30 10.34 7,835 +0.01(+0.05%)
Oct 27, 2011 10.34 10.36 10.23 10.34 41,069 +0.10(+0.99%)
Oct 26, 2011 10.12 10.24 10.08 10.24 24,258 +0.14(+1.42%)
Oct 25, 2011 10.03 10.14 9.937 10.09 23,731 -0.03(-0.25%)
Oct 24, 2011 10.08 10.14 10.03 10.12 37,352 +0.04(+0.39%)
Oct 21, 2011 9.999 10.09 9.942 10.08 36,225 +0.14(+1.42%)
Oct 20, 2011 10.09 10.09 9.937 9.937 20,761 -0.12(-1.18%)
Oct 19, 2011 9.993 10.07 9.869 10.06 25,183 +0.06(+0.56%)
Oct 18, 2011 9.852 10.08 9.740 9.999 33,997 +0.20(+2.01%)
Oct 17, 2011 9.937 10.06 9.779 9.802 25,144 -0.11(-1.08%)
Oct 14, 2011 9.926 9.937 9.819 9.909 17,904 +0.11(+1.15%)
Oct 13, 2011 9.903 9.903 9.745 9.796 22,369 -0.19(-1.86%)
Oct 12, 2011 10.12 10.13 9.869 9.982 50,685 -0.11(-1.12%)
Oct 11, 2011 10.11 10.15 10.00 10.09 17,716 -0.07(-0.72%)
Oct 10, 2011 9.914 10.29 9.914 10.17 31,556 +0.38(+3.91%)
Oct 07, 2011 9.469 9.869 9.469 9.785 74,461 +0.39(+4.14%)
Oct 06, 2011 9.306 9.475 9.295 9.396 20,413 +0.15(+1.58%)
Oct 05, 2011 9.159 9.266 9.086 9.250 37,313 +0.11(+1.17%)
Oct 04, 2011 9.233 9.233 8.878 9.143 56,439 -0.18(-1.93%)
Oct 03, 2011 9.475 9.678 9.295 9.323 100,604 -0.35(-3.67%)
Sep 30, 2011 9.576 9.706 9.576 9.678 38,445 -0.02(-0.23%)
Sep 29, 2011 9.706 9.734 9.644 9.700 59,034 +0.14(+1.47%)
Sep 28, 2011 9.717 9.858 9.537 9.559 26,317 -0.13(-1.34%)
Sep 27, 2011 9.785 9.785 9.689 9.689 72,517 +0.08(+0.82%)
Sep 26, 2011 9.520 9.638 9.514 9.610 31,554 +0.21(+2.22%)
Sep 23, 2011 9.548 9.548 9.390 9.402 70,280 -0.18(-1.88%)
Sep 22, 2011 9.768 9.768 9.520 9.582 70,557 -0.25(-2.52%)
Sep 21, 2011 9.886 9.975 9.802 9.830 39,175 -0.03(-0.29%)
Sep 20, 2011 9.942 9.942 9.858 9.858 53,382 -0.03(-0.34%)
Sep 19, 2011 9.796 9.948 9.745 9.892 39,791 -0.08(-0.79%)
Sep 16, 2011 9.971 9.989 9.802 9.971 101,430 +0.04(+0.40%)
Sep 15, 2011 9.886 9.948 9.869 9.931 38,811 +0.07(+0.74%)
Sep 14, 2011 9.802 9.914 9.802 9.858 38,593 +0.07(+0.69%)
Sep 13, 2011 9.688 9.864 9.655 9.790 86,696 +0.11(+1.11%)
Sep 12, 2011 9.728 9.785 9.633 9.683 61,393 -0.01(-0.12%)
Sep 09, 2011 9.588 9.807 9.588 9.695 64,537 +0.07(+0.70%)
Sep 08, 2011 9.695 9.796 9.599 9.627 97,423 -0.01(-0.06%)
Sep 07, 2011 9.785 9.785 9.588 9.633 94,569 -0.03(-0.35%)
Sep 06, 2011 9.650 9.689 9.582 9.666 41,950 -0.02(-0.23%)
Sep 02, 2011 9.745 9.790 9.650 9.689 37,323 -0.25(-2.55%)
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.