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 28, 2021 7.847 7.847 7.770 7.796 67,664 -0.03(-0.41%)
May 27, 2021 7.847 7.847 7.789 7.828 67,326 +0.00(+0.00%)
May 26, 2021 7.815 7.853 7.815 7.828 48,308 +0.01(+0.16%)
May 25, 2021 7.853 7.897 7.815 7.815 106,470 -0.04(-0.57%)
May 24, 2021 7.821 7.878 7.808 7.859 64,312 +0.04(+0.49%)
May 21, 2021 7.904 7.904 7.796 7.821 115,158 -0.02(-0.24%)
May 20, 2021 7.783 7.907 7.700 7.840 133,705 +0.06(+0.82%)
May 19, 2021 7.713 7.783 7.656 7.777 115,273 +0.06(+0.74%)
May 18, 2021 7.713 7.770 7.688 7.720 48,988 +0.01(+0.16%)
May 17, 2021 7.586 7.720 7.586 7.707 63,722 +0.08(+1.00%)
May 14, 2021 7.446 7.697 7.421 7.631 147,567 +0.21(+2.83%)
May 13, 2021 7.256 7.446 7.256 7.421 93,327 +0.14(+1.92%)
May 12, 2021 7.586 7.608 7.262 7.281 216,366 -0.31(-4.10%)
May 11, 2021 7.669 7.669 7.573 7.592 123,619 -0.04(-0.58%)
May 10, 2021 7.694 7.777 7.631 7.637 139,547 -0.06(-0.83%)
May 07, 2021 7.681 7.764 7.681 7.700 60,653 -0.01(-0.08%)
May 06, 2021 7.675 7.720 7.631 7.707 87,080 +0.01(+0.08%)
May 05, 2021 7.681 7.726 7.624 7.700 158,468 +0.03(+0.33%)
May 04, 2021 8.037 8.037 7.662 7.675 268,111 -0.36(-4.51%)
May 03, 2021 8.012 8.063 7.904 8.037 141,850 +0.13(+1.69%)
Apr 30, 2021 7.923 7.923 7.859 7.904 85,307 -0.01(-0.16%)
Apr 29, 2021 7.967 7.993 7.904 7.916 88,092 -0.05(-0.64%)
Apr 28, 2021 7.936 7.977 7.910 7.967 110,633 +0.04(+0.48%)
Apr 27, 2021 7.878 7.961 7.815 7.929 220,216 +0.11(+1.38%)
Apr 26, 2021 7.815 7.897 7.758 7.821 138,745 +0.08(+0.98%)
Apr 23, 2021 7.694 7.796 7.694 7.745 80,585 +0.08(+0.99%)
Apr 22, 2021 7.637 7.726 7.637 7.669 54,009 +0.02(+0.25%)
Apr 21, 2021 7.650 7.707 7.624 7.650 153,170 -0.04(-0.50%)
Apr 20, 2021 7.669 7.710 7.624 7.688 85,203 +0.03(+0.33%)
Apr 19, 2021 7.700 7.713 7.631 7.662 128,835 -0.06(-0.74%)
Apr 16, 2021 7.777 7.783 7.720 7.720 92,861 -0.03(-0.33%)
Apr 15, 2021 7.789 7.789 7.720 7.745 110,290 +0.00(+0.00%)
Apr 14, 2021 7.789 7.853 7.726 7.745 88,742 -0.08(-1.06%)
Apr 13, 2021 7.808 7.828 7.751 7.828 65,104 +0.02(+0.24%)
Apr 12, 2021 7.796 7.821 7.720 7.808 92,533 +0.01(+0.08%)
Apr 09, 2021 7.821 7.821 7.739 7.802 77,437 -0.01(-0.16%)
Apr 08, 2021 7.713 7.821 7.707 7.815 72,681 +0.08(+1.07%)
Apr 07, 2021 7.732 7.783 7.698 7.732 150,486 -0.03(-0.33%)
Apr 06, 2021 7.726 7.777 7.656 7.758 125,900 +0.04(+0.49%)
Apr 05, 2021 7.891 7.923 7.618 7.720 272,943 -0.11(-1.46%)
Apr 01, 2021 7.821 7.861 7.751 7.834 90,028 +0.01(+0.16%)
Mar 31, 2021 7.916 7.916 7.796 7.821 85,942 -0.08(-0.97%)
Mar 30, 2021 7.866 7.922 7.802 7.897 132,178 +0.03(+0.40%)
Mar 29, 2021 7.847 7.962 7.779 7.866 116,502 +0.02(+0.24%)
Mar 26, 2021 7.785 7.847 7.710 7.847 94,640 +0.15(+1.94%)
Mar 25, 2021 7.729 7.772 7.617 7.698 120,318 +0.02(+0.32%)
Mar 24, 2021 7.853 7.940 7.673 7.673 91,237 -0.09(-1.20%)
Mar 23, 2021 7.984 7.988 7.766 7.766 115,008 -0.25(-3.18%)
Mar 22, 2021 7.822 8.046 7.760 8.021 280,582 +0.26(+3.36%)
Mar 19, 2021 7.779 7.884 7.748 7.760 241,912 -0.02(-0.24%)
Mar 18, 2021 7.884 7.884 7.751 7.779 82,084 -0.10(-1.26%)
Mar 17, 2021 7.804 7.878 7.741 7.878 73,214 +0.08(+1.04%)
Mar 16, 2021 7.835 7.891 7.741 7.797 137,677 +0.01(+0.08%)
Mar 15, 2021 7.859 7.915 7.766 7.791 254,437 -0.04(-0.48%)
Mar 12, 2021 7.797 7.828 7.729 7.828 107,999 +0.10(+1.29%)
Mar 11, 2021 7.766 7.828 7.679 7.729 99,919 +0.00(+0.00%)
Mar 10, 2021 7.779 7.897 7.605 7.729 280,444 -0.04(-0.48%)
Mar 09, 2021 7.816 7.872 7.723 7.766 103,075 +0.01(+0.08%)
Mar 08, 2021 7.717 7.940 7.661 7.760 135,876 +0.08(+1.05%)
Mar 05, 2021 7.723 7.729 7.487 7.679 200,064 +0.00(+0.00%)
Mar 04, 2021 7.735 7.847 7.555 7.679 228,314 -0.09(-1.12%)
Mar 03, 2021 7.704 7.797 7.704 7.766 220,050 +0.03(+0.40%)
Mar 02, 2021 7.636 7.779 7.623 7.735 81,249 +0.07(+0.97%)
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.