Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.970 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2018 5.535 5.573 5.408 5.434 112,945 -0.11(-2.01%)
Dec 28, 2018 5.445 5.578 5.408 5.546 180,335 +0.12(+2.25%)
Dec 27, 2018 5.362 5.424 5.292 5.424 183,267 +0.01(+0.19%)
Dec 26, 2018 5.280 5.424 5.280 5.414 156,553 +0.17(+3.34%)
Dec 24, 2018 5.336 5.352 5.213 5.239 106,008 -0.11(-2.11%)
Dec 21, 2018 5.306 5.419 5.306 5.352 183,617 +0.04(+0.77%)
Dec 20, 2018 5.470 5.486 5.280 5.311 172,054 -0.17(-3.10%)
Dec 19, 2018 5.511 5.558 5.480 5.480 121,284 -0.03(-0.56%)
Dec 18, 2018 5.439 5.542 5.429 5.511 128,658 +0.06(+1.04%)
Dec 17, 2018 5.727 5.753 5.455 5.455 436,547 -0.28(-4.84%)
Dec 14, 2018 5.671 5.784 5.671 5.732 76,053 +0.05(+0.81%)
Dec 13, 2018 5.604 5.712 5.578 5.686 59,199 +0.02(+0.36%)
Dec 12, 2018 5.763 5.779 5.655 5.666 163,009 -0.13(-2.30%)
Dec 11, 2018 5.820 5.840 5.794 5.799 54,332 -0.04(-0.70%)
Dec 10, 2018 5.887 5.887 5.795 5.840 80,926 -0.06(-1.05%)
Dec 07, 2018 5.881 5.907 5.845 5.902 119,040 +0.03(+0.44%)
Dec 06, 2018 5.820 5.887 5.820 5.876 167,310 +0.05(+0.88%)
Dec 04, 2018 5.835 5.840 5.799 5.825 140,241 +0.00(+0.00%)
Dec 03, 2018 5.804 5.835 5.717 5.825 84,489 -0.01(-0.09%)
Nov 30, 2018 5.845 5.856 5.763 5.830 81,499 +0.01(+0.18%)
Nov 29, 2018 5.753 5.851 5.745 5.820 116,533 +0.02(+0.35%)
Nov 28, 2018 5.784 5.825 5.712 5.799 221,986 +0.04(+0.71%)
Nov 27, 2018 5.707 5.768 5.696 5.758 68,253 +0.05(+0.90%)
Nov 26, 2018 5.748 5.772 5.666 5.707 146,114 -0.07(-1.16%)
Nov 23, 2018 5.758 5.784 5.686 5.773 51,739 +0.05(+0.90%)
Nov 21, 2018 5.722 5.722 5.722 0 +0.08(+1.46%)
Nov 20, 2018 5.552 5.650 5.552 5.640 458,639 +0.05(+0.92%)
Nov 19, 2018 5.650 5.655 5.568 5.588 68,485 -0.06(-1.09%)
Nov 16, 2018 5.552 5.655 5.511 5.650 194,121 +0.11(+1.95%)
Nov 15, 2018 5.573 5.573 5.516 5.542 41,850 -0.03(-0.46%)
Nov 14, 2018 5.568 5.604 5.532 5.568 148,841 +0.03(+0.46%)
Nov 13, 2018 5.542 5.568 5.532 5.542 107,058 +0.01(+0.19%)
Nov 12, 2018 5.582 5.582 5.516 5.532 67,623 -0.05(-0.83%)
Nov 09, 2018 5.527 5.594 5.527 5.578 112,232 +0.05(+0.84%)
Nov 08, 2018 5.558 5.558 5.506 5.532 58,073 -0.03(-0.46%)
Nov 07, 2018 5.516 5.565 5.496 5.558 106,976 +0.04(+0.75%)
Nov 06, 2018 5.321 5.516 5.300 5.516 206,618 +0.15(+2.78%)
Nov 05, 2018 5.398 5.475 5.352 5.367 85,269 -0.02(-0.38%)
Nov 02, 2018 5.403 5.429 5.352 5.388 112,037 -0.04(-0.66%)
Nov 01, 2018 5.414 5.447 5.403 5.424 180,637 -0.01(-0.09%)
Oct 31, 2018 5.496 5.501 5.419 5.429 76,117 -0.07(-1.22%)
Oct 30, 2018 5.480 5.527 5.444 5.496 75,785 +0.02(+0.28%)
Oct 29, 2018 5.465 5.501 5.455 5.480 124,889 +0.06(+1.04%)
Oct 26, 2018 5.439 5.480 5.383 5.424 119,234 -0.04(-0.75%)
Oct 25, 2018 5.450 5.511 5.408 5.465 168,311 +0.05(+0.95%)
Oct 24, 2018 5.316 5.460 5.316 5.414 132,628 +0.09(+1.64%)
Oct 23, 2018 5.398 5.398 5.311 5.326 206,628 -0.07(-1.33%)
Oct 22, 2018 5.424 5.474 5.398 5.398 56,168 -0.04(-0.66%)
Oct 19, 2018 5.450 5.475 5.424 5.434 61,270 -0.02(-0.38%)
Oct 18, 2018 5.491 5.527 5.424 5.455 75,170 -0.07(-1.21%)
Oct 17, 2018 5.491 5.542 5.491 5.522 29,680 -0.01(-0.19%)
Oct 16, 2018 5.444 5.547 5.414 5.532 74,407 +0.09(+1.61%)
Oct 15, 2018 5.352 5.501 5.352 5.444 68,852 +0.06(+1.15%)
Oct 12, 2018 5.532 5.542 5.378 5.383 196,066 -0.10(-1.87%)
Oct 11, 2018 5.588 5.630 5.465 5.486 125,393 -0.09(-1.66%)
Oct 10, 2018 5.619 5.671 5.568 5.578 104,304 -0.03(-0.55%)
Oct 09, 2018 5.604 5.635 5.604 5.609 98,332 +0.01(+0.09%)
Oct 08, 2018 5.563 5.640 5.549 5.604 94,030 +0.04(+0.65%)
Oct 05, 2018 5.583 5.630 5.563 5.568 123,514 -0.02(-0.28%)
Oct 04, 2018 5.650 5.655 5.566 5.583 203,564 -0.08(-1.36%)
Oct 03, 2018 5.712 5.737 5.650 5.660 132,206 -0.06(-1.08%)
Oct 02, 2018 5.748 5.794 5.712 5.722 126,182 -0.06(-0.98%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.