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 Credit Company (NY: EARN )

6.540 -0.030 (-0.46%)
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, 2017 5.790 5.790 5.674 5.750 457,862 -0.04(-0.62%)
May 30, 2017 5.810 5.822 5.734 5.786 534,921 -0.02(-0.41%)
May 26, 2017 5.818 5.822 5.758 5.810 322,459 +0.02(+0.28%)
May 25, 2017 5.810 5.818 5.758 5.794 418,090 +0.00(+0.00%)
May 24, 2017 5.794 5.818 5.774 5.794 752,184 +0.00(+0.00%)
May 23, 2017 5.786 5.794 5.742 5.794 334,654 +0.03(+0.49%)
May 22, 2017 5.766 5.794 5.726 5.766 384,478 +0.05(+0.91%)
May 19, 2017 5.714 5.778 5.650 5.714 926,998 +0.00(+0.07%)
May 18, 2017 5.754 5.794 5.710 5.710 406,318 -0.05(-0.83%)
May 17, 2017 5.666 5.766 5.662 5.758 819,083 +0.10(+1.77%)
May 16, 2017 5.714 5.774 5.574 5.658 1,142,892 -0.09(-1.60%)
May 15, 2017 5.794 5.794 5.714 5.750 509,508 +0.00(+0.07%)
May 12, 2017 5.762 5.794 5.726 5.746 678,518 -0.02(-0.28%)
May 11, 2017 5.774 5.794 5.722 5.762 995,922 -0.03(-0.55%)
May 10, 2017 5.706 5.806 5.674 5.794 4,353,995 -0.33(-5.35%)
May 09, 2017 6.269 6.269 6.093 6.122 123,765 -0.12(-1.86%)
May 08, 2017 6.150 6.254 6.126 6.238 210,247 +0.11(+1.83%)
May 05, 2017 5.974 6.126 5.938 6.126 161,419 +0.13(+2.20%)
May 04, 2017 6.090 6.102 5.962 5.994 166,742 -0.10(-1.57%)
May 03, 2017 5.874 6.102 5.874 6.090 189,664 +0.04(+0.66%)
May 02, 2017 6.098 6.098 6.004 6.050 105,158 -0.02(-0.26%)
May 01, 2017 6.042 6.095 6.038 6.066 56,818 +0.03(+0.53%)
Apr 28, 2017 6.150 6.150 6.034 6.034 68,140 -0.11(-1.76%)
Apr 27, 2017 6.190 6.190 6.090 6.142 142,457 -0.00(-0.06%)
Apr 26, 2017 6.106 6.186 6.062 6.146 191,983 +0.05(+0.79%)
Apr 25, 2017 6.050 6.102 6.038 6.098 140,555 +0.05(+0.79%)
Apr 24, 2017 6.042 6.050 5.970 6.050 78,148 +0.03(+0.46%)
Apr 21, 2017 5.962 6.026 5.930 6.022 124,584 +0.05(+0.87%)
Apr 20, 2017 5.954 6.002 5.929 5.970 132,076 +0.00(+0.07%)
Apr 19, 2017 5.978 5.990 5.934 5.966 115,026 -0.01(-0.13%)
Apr 18, 2017 5.906 5.974 5.890 5.974 97,023 +0.04(+0.61%)
Apr 17, 2017 5.882 5.946 5.882 5.938 84,605 +0.06(+1.09%)
Apr 13, 2017 5.882 5.900 5.874 5.874 53,285 +0.01(+0.14%)
Apr 12, 2017 5.910 5.930 5.754 5.866 143,726 -0.05(-0.81%)
Apr 11, 2017 5.878 5.934 5.870 5.914 85,078 +0.06(+1.02%)
Apr 10, 2017 5.854 5.898 5.834 5.854 491,491 -0.01(-0.14%)
Apr 07, 2017 5.894 5.906 5.858 5.862 40,777 -0.03(-0.54%)
Apr 06, 2017 5.854 5.894 5.842 5.894 28,081 +0.04(+0.68%)
Apr 05, 2017 5.878 5.902 5.854 5.854 138,308 -0.02(-0.41%)
Apr 04, 2017 5.882 5.902 5.850 5.878 38,640 +0.00(+0.00%)
Apr 03, 2017 5.854 5.882 5.834 5.878 123,277 +0.02(+0.34%)
Mar 31, 2017 5.797 5.858 5.790 5.858 81,361 +0.05(+0.89%)
Mar 30, 2017 5.838 5.848 5.766 5.806 69,569 -0.03(-0.55%)
Mar 29, 2017 5.754 5.842 5.634 5.838 184,831 +0.09(+1.53%)
Mar 28, 2017 5.746 5.762 5.705 5.750 114,064 +0.01(+0.14%)
Mar 27, 2017 5.653 5.754 5.645 5.742 86,257 +0.06(+1.03%)
Mar 24, 2017 5.727 5.734 5.676 5.684 83,319 -0.03(-0.54%)
Mar 23, 2017 5.653 5.769 5.653 5.715 161,868 +0.07(+1.24%)
Mar 22, 2017 5.665 5.672 5.575 5.645 95,859 +0.02(+0.41%)
Mar 21, 2017 5.661 5.672 5.618 5.622 106,729 -0.02(-0.34%)
Mar 20, 2017 5.707 5.707 5.583 5.641 73,846 -0.03(-0.62%)
Mar 17, 2017 5.602 5.684 5.556 5.676 187,831 +0.09(+1.60%)
Mar 16, 2017 5.536 5.598 5.521 5.587 71,238 +0.04(+0.70%)
Mar 15, 2017 5.458 5.579 5.458 5.548 39,410 +0.10(+1.78%)
Mar 14, 2017 5.462 5.482 5.447 5.451 34,490 -0.05(-0.92%)
Mar 13, 2017 5.490 5.544 5.443 5.501 58,938 +0.04(+0.78%)
Mar 10, 2017 5.431 5.490 5.423 5.458 83,978 +0.10(+1.81%)
Mar 09, 2017 5.388 5.462 5.326 5.361 160,386 -0.07(-1.36%)
Mar 08, 2017 5.560 5.560 5.435 5.435 132,561 -0.11(-2.03%)
Mar 07, 2017 5.595 5.595 5.548 5.548 91,237 -0.01(-0.14%)
Mar 06, 2017 5.633 5.633 5.556 5.556 86,439 -0.07(-1.24%)
Mar 03, 2017 5.591 5.629 5.544 5.626 69,762 -0.00(-0.07%)
Mar 02, 2017 5.703 5.703 5.606 5.630 177,183 -0.07(-1.23%)
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.