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 )

6.540 -0.030 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 31, 2018 5.266 5.266 5.162 5.194 247,011 -0.07(-1.37%)
May 30, 2018 5.234 5.266 5.194 5.266 355,887 +0.07(+1.30%)
May 29, 2018 5.171 5.245 5.171 5.198 232,640 +0.01(+0.17%)
May 25, 2018 5.189 5.189 5.189 0 +0.06(+1.14%)
May 24, 2018 5.140 5.153 5.077 5.131 271,839 -0.01(-0.17%)
May 23, 2018 5.099 5.176 5.091 5.140 281,766 +0.05(+1.06%)
May 22, 2018 5.086 5.099 5.050 5.086 221,030 +0.01(+0.27%)
May 21, 2018 5.041 5.086 5.019 5.072 234,888 +0.07(+1.35%)
May 18, 2018 5.023 5.041 4.987 5.005 186,120 +0.00(+0.00%)
May 17, 2018 5.005 5.037 4.960 5.005 256,475 -0.02(-0.45%)
May 16, 2018 5.050 5.055 5.014 5.028 366,856 -0.01(-0.27%)
May 15, 2018 5.032 5.064 5.028 5.041 228,885 -0.02(-0.36%)
May 14, 2018 5.055 5.072 5.028 5.059 319,216 +0.03(+0.54%)
May 11, 2018 4.902 5.046 4.902 5.032 848,424 +0.15(+3.04%)
May 10, 2018 4.875 4.942 4.852 4.884 438,006 +0.02(+0.46%)
May 09, 2018 4.942 4.947 4.830 4.861 381,908 -0.05(-1.01%)
May 08, 2018 5.019 5.032 4.902 4.911 347,303 -0.13(-2.50%)
May 07, 2018 5.028 5.064 5.014 5.037 273,063 -0.05(-1.06%)
May 04, 2018 4.942 5.152 4.942 5.090 444,380 +0.03(+0.53%)
May 03, 2018 5.090 5.090 4.998 5.064 197,130 -0.01(-0.27%)
May 02, 2018 5.104 5.108 5.055 5.077 160,330 -0.02(-0.35%)
May 01, 2018 5.104 5.108 5.014 5.095 159,760 -0.01(-0.26%)
Apr 30, 2018 5.149 5.157 5.099 5.108 122,733 -0.03(-0.52%)
Apr 27, 2018 5.113 5.153 5.077 5.135 146,448 +0.01(+0.26%)
Apr 26, 2018 5.059 5.122 5.019 5.122 185,450 +0.08(+1.60%)
Apr 25, 2018 5.019 5.050 4.969 5.041 168,127 +0.02(+0.36%)
Apr 24, 2018 5.001 5.046 4.965 5.023 233,468 +0.04(+0.81%)
Apr 23, 2018 4.929 4.996 4.906 4.983 163,546 +0.09(+1.74%)
Apr 20, 2018 4.897 4.942 4.893 4.897 171,959 +0.00(+0.00%)
Apr 19, 2018 4.920 4.942 4.879 4.897 154,467 -0.03(-0.55%)
Apr 18, 2018 4.924 4.942 4.924 4.924 172,963 +0.01(+0.27%)
Apr 17, 2018 4.879 4.929 4.861 4.911 142,302 +0.04(+0.83%)
Apr 16, 2018 4.875 4.893 4.834 4.870 103,216 +0.02(+0.37%)
Apr 13, 2018 4.902 4.904 4.821 4.852 155,202 -0.05(-1.01%)
Apr 12, 2018 4.947 4.951 4.884 4.902 167,118 -0.03(-0.55%)
Apr 11, 2018 4.897 4.969 4.897 4.929 222,435 +0.01(+0.18%)
Apr 10, 2018 4.969 4.969 4.904 4.920 397,684 -0.01(-0.27%)
Apr 09, 2018 4.987 4.987 4.926 4.933 262,395 -0.02(-0.45%)
Apr 06, 2018 4.965 4.998 4.933 4.956 152,293 -0.03(-0.54%)
Apr 05, 2018 4.987 4.996 4.950 4.983 156,353 +0.00(+0.09%)
Apr 04, 2018 4.951 4.996 4.942 4.978 152,591 -0.01(-0.18%)
Apr 03, 2018 4.875 5.064 4.875 4.987 513,718 +0.13(+2.59%)
Apr 02, 2018 4.956 4.956 4.794 4.861 363,682 -0.06(-1.28%)
Mar 29, 2018 4.924 4.924 4.924 0 +0.03(+0.64%)
Mar 28, 2018 4.888 4.942 4.870 4.893 431,228 +0.00(+0.09%)
Mar 27, 2018 4.932 4.945 4.875 4.888 475,460 -0.04(-0.88%)
Mar 26, 2018 4.893 4.953 4.880 4.932 404,408 +0.07(+1.34%)
Mar 23, 2018 4.919 4.993 4.862 4.867 287,210 -0.05(-1.06%)
Mar 22, 2018 4.927 4.993 4.914 4.919 242,381 -0.03(-0.53%)
Mar 21, 2018 4.910 4.993 4.910 4.945 291,988 +0.03(+0.71%)
Mar 20, 2018 4.980 4.980 4.910 4.910 291,843 -0.04(-0.88%)
Mar 19, 2018 4.958 4.975 4.906 4.953 381,849 -0.01(-0.26%)
Mar 16, 2018 4.962 5.014 4.947 4.966 288,856 +0.02(+0.44%)
Mar 15, 2018 5.006 5.006 4.945 4.945 234,370 -0.07(-1.39%)
Mar 14, 2018 5.014 5.062 5.010 5.014 269,234 +0.03(+0.61%)
Mar 13, 2018 4.997 5.019 4.975 4.984 190,965 +0.01(+0.17%)
Mar 12, 2018 4.867 4.993 4.852 4.975 295,507 +0.11(+2.23%)
Mar 09, 2018 4.836 4.906 4.784 4.867 453,113 +0.07(+1.54%)
Mar 08, 2018 4.745 4.819 4.714 4.793 176,265 +0.06(+1.19%)
Mar 07, 2018 4.762 4.736 163,944 +0.01(+0.28%)
Mar 06, 2018 4.680 4.745 4.623 4.723 287,970 +0.03(+0.74%)
Mar 05, 2018 4.628 4.749 4.628 4.688 171,541 +0.05(+1.12%)
Mar 02, 2018 4.619 4.667 4.601 4.636 161,477 +0.00(+0.00%)
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.