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: 7:00 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 29, 2020 9.550 9.730 9.430 9.470 138,200 -0.19(-1.97%)
May 28, 2020 9.840 9.840 9.600 9.660 208,618 -0.07(-0.72%)
May 27, 2020 9.750 9.790 9.570 9.730 110,071 +0.08(+0.83%)
May 26, 2020 9.860 9.860 9.590 9.650 110,011 +0.14(+1.47%)
May 22, 2020 9.460 9.570 9.300 9.510 90,700 +0.01(+0.11%)
May 21, 2020 9.500 9.550 9.310 9.500 189,541 -0.05(-0.52%)
May 20, 2020 9.300 9.680 9.300 9.550 149,970 +0.30(+3.24%)
May 19, 2020 9.340 9.450 9.140 9.250 45,812 -0.04(-0.43%)
May 18, 2020 9.630 9.630 9.085 9.290 85,962 +0.19(+2.09%)
May 15, 2020 9.090 9.270 8.920 9.100 57,700 +0.04(+0.44%)
May 14, 2020 8.630 9.060 8.490 9.060 99,054 +0.23(+2.60%)
May 13, 2020 8.850 9.020 8.390 8.830 173,372 +0.13(+1.49%)
May 12, 2020 9.120 9.250 8.670 8.700 65,816 -0.16(-1.81%)
May 11, 2020 9.150 9.150 8.660 8.860 77,329 -0.22(-2.42%)
May 08, 2020 9.020 9.080 8.879 9.080 82,500 +0.20(+2.25%)
May 07, 2020 8.910 9.030 8.790 8.880 88,176 +0.00(+0.00%)
May 06, 2020 9.130 9.140 8.640 8.880 114,093 -0.13(-1.44%)
May 05, 2020 8.850 9.240 8.850 9.010 70,176 +0.18(+2.04%)
May 04, 2020 8.820 8.870 8.520 8.830 43,806 +0.01(+0.11%)
May 01, 2020 8.620 9.120 8.620 8.820 62,800 -0.10(-1.12%)
Apr 30, 2020 9.050 9.180 8.700 8.920 68,568 -0.23(-2.51%)
Apr 29, 2020 8.970 9.270 8.850 9.150 104,515 +0.65(+7.65%)
Apr 28, 2020 8.400 9.021 8.220 8.500 162,014 +0.28(+3.41%)
Apr 27, 2020 8.300 8.400 8.120 8.220 53,405 +0.11(+1.36%)
Apr 24, 2020 8.180 8.250 7.890 8.110 58,400 -0.05(-0.61%)
Apr 23, 2020 8.080 8.450 8.080 8.160 68,682 +0.16(+2.00%)
Apr 22, 2020 8.290 8.330 7.860 8.000 61,510 -0.13(-1.60%)
Apr 21, 2020 7.540 8.210 7.434 8.130 92,522 +0.51(+6.69%)
Apr 20, 2020 7.960 8.016 7.460 7.620 83,195 -0.61(-7.41%)
Apr 17, 2020 7.780 8.330 7.780 8.230 72,100 +0.60(+7.86%)
Apr 16, 2020 7.990 8.290 7.471 7.630 91,207 -0.33(-4.15%)
Apr 15, 2020 7.800 8.170 7.750 7.960 89,782 -0.27(-3.28%)
Apr 14, 2020 8.500 8.780 8.150 8.230 86,706 -0.14(-1.67%)
Apr 13, 2020 8.500 8.541 7.697 8.370 89,827 -0.24(-2.79%)
Apr 09, 2020 8.380 9.130 8.270 8.610 188,300 +0.43(+5.26%)
Apr 08, 2020 5.980 8.520 5.980 8.180 518,711 +2.74(+50.37%)
Apr 07, 2020 5.080 5.800 5.080 5.440 104,443 +0.55(+11.25%)
Apr 06, 2020 4.240 4.970 4.240 4.890 63,473 +0.86(+21.34%)
Apr 03, 2020 4.500 4.500 3.910 4.030 106,700 -0.51(-11.23%)
Apr 02, 2020 4.750 4.900 4.500 4.540 84,837 -0.26(-5.42%)
Apr 01, 2020 5.050 5.240 4.600 4.800 40,913 -0.50(-9.43%)
Mar 31, 2020 5.300 5.620 5.050 5.300 93,782 -0.17(-3.11%)
Mar 30, 2020 5.880 5.880 4.970 5.470 67,000 -0.69(-11.20%)
Mar 27, 2020 6.400 6.487 6.000 6.160 96,700 -0.26(-4.05%)
Mar 26, 2020 5.290 6.580 5.235 6.420 150,875 +1.53(+31.29%)
Mar 25, 2020 4.260 5.540 4.247 4.890 143,569 +0.91(+22.86%)
Mar 24, 2020 4.180 4.247 3.900 3.980 187,920 -0.01(-0.25%)
Mar 23, 2020 4.700 4.800 3.850 3.990 209,857 -0.89(-18.24%)
Mar 20, 2020 5.000 5.800 4.750 4.880 126,100 -0.16(-3.17%)
Mar 19, 2020 4.070 5.125 4.000 5.040 192,515 +0.97(+23.83%)
Mar 18, 2020 6.770 6.887 2.700 4.070 291,685 -2.91(-41.69%)
Mar 17, 2020 7.080 7.124 6.890 6.980 102,134 -0.09(-1.27%)
Mar 16, 2020 7.760 7.960 7.050 7.070 109,403 -1.12(-13.68%)
Mar 13, 2020 8.220 8.534 7.790 8.190 87,500 +0.30(+3.80%)
Mar 12, 2020 9.240 9.240 7.680 7.890 178,450 -1.81(-18.66%)
Mar 11, 2020 10.12 10.17 9.700 9.700 42,018 -0.58(-5.64%)
Mar 10, 2020 10.44 10.44 9.890 10.28 84,680 +0.14(+1.38%)
Mar 09, 2020 10.59 10.59 7.650 10.14 105,309 -0.76(-6.97%)
Mar 06, 2020 11.00 11.00 10.60 10.90 66,700 -0.16(-1.45%)
Mar 05, 2020 11.02 11.09 10.93 11.06 22,467 -0.09(-0.81%)
Mar 04, 2020 11.05 11.23 11.05 11.15 26,231 +0.20(+1.83%)
Mar 03, 2020 11.24 11.37 10.93 10.95 60,566 -0.23(-2.06%)
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.