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 )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 29, 2023 5.900 5.947 5.805 5.833 411,411 -0.13(-2.23%)
Dec 28, 2023 5.995 6.024 5.947 5.966 229,814 -0.05(-0.79%)
Dec 27, 2023 5.995 6.033 5.976 6.014 361,372 +0.03(+0.47%)
Dec 26, 2023 6.033 6.033 5.967 5.986 388,659 +0.03(+0.47%)
Dec 22, 2023 5.948 5.976 5.920 5.958 212,284 +0.03(+0.48%)
Dec 21, 2023 5.995 5.995 5.898 5.929 413,810 +0.00(+0.00%)
Dec 20, 2023 5.967 6.005 5.892 5.929 303,118 -0.03(-0.47%)
Dec 19, 2023 6.005 6.005 5.929 5.958 264,686 +0.05(+0.80%)
Dec 18, 2023 5.939 5.953 5.864 5.911 227,001 -0.02(-0.32%)
Dec 15, 2023 6.023 6.061 5.882 5.929 393,737 -0.04(-0.63%)
Dec 14, 2023 5.873 6.033 5.859 5.967 645,829 +0.21(+3.59%)
Dec 13, 2023 5.695 5.807 5.695 5.760 378,706 +0.03(+0.49%)
Dec 12, 2023 5.732 5.760 5.695 5.732 104,619 +0.00(+0.00%)
Dec 11, 2023 5.732 5.760 5.704 5.732 101,311 +0.01(+0.16%)
Dec 08, 2023 5.751 5.751 5.704 5.723 167,264 +0.01(+0.16%)
Dec 07, 2023 5.666 5.713 5.638 5.713 94,229 +0.06(+1.00%)
Dec 06, 2023 5.685 5.732 5.633 5.657 235,515 -0.03(-0.50%)
Dec 05, 2023 5.779 5.779 5.685 5.685 162,661 -0.08(-1.47%)
Dec 04, 2023 5.704 5.798 5.704 5.770 207,208 +0.06(+0.99%)
Dec 01, 2023 5.704 5.742 5.672 5.713 626,823 +0.01(+0.16%)
Nov 30, 2023 5.723 5.723 5.638 5.704 141,323 -0.01(-0.16%)
Nov 29, 2023 5.666 5.713 5.624 5.713 192,986 +0.08(+1.50%)
Nov 28, 2023 5.666 5.666 5.610 5.629 157,392 -0.02(-0.33%)
Nov 27, 2023 5.684 5.693 5.619 5.647 166,080 +0.00(+0.00%)
Nov 24, 2023 5.666 5.684 5.601 5.647 80,695 +0.01(+0.16%)
Nov 22, 2023 5.666 5.703 5.582 5.638 162,960 +0.00(+0.00%)
Nov 21, 2023 5.657 5.694 5.592 5.638 105,584 -0.02(-0.33%)
Nov 20, 2023 5.564 5.657 5.537 5.657 210,518 +0.09(+1.67%)
Nov 17, 2023 5.592 5.592 5.490 5.564 81,611 +0.03(+0.50%)
Nov 16, 2023 5.592 5.592 5.462 5.536 130,802 -0.01(-0.17%)
Nov 15, 2023 5.638 5.643 5.415 5.545 170,137 -0.06(-0.99%)
Nov 14, 2023 5.286 5.601 5.230 5.601 223,966 +0.41(+7.86%)
Nov 13, 2023 5.147 5.267 5.026 5.193 249,523 -0.01(-0.18%)
Nov 10, 2023 5.267 5.276 5.165 5.202 73,540 -0.01(-0.18%)
Nov 09, 2023 5.295 5.332 5.193 5.211 90,985 -0.07(-1.40%)
Nov 08, 2023 5.313 5.313 5.239 5.286 63,150 -0.03(-0.52%)
Nov 07, 2023 5.211 5.341 5.193 5.313 72,447 +0.08(+1.60%)
Nov 06, 2023 5.397 5.415 5.221 5.230 100,620 -0.17(-3.09%)
Nov 03, 2023 5.341 5.438 5.258 5.397 169,550 +0.17(+3.19%)
Nov 02, 2023 5.045 5.286 5.017 5.230 310,430 +0.22(+4.44%)
Nov 01, 2023 4.896 5.054 4.887 5.007 118,042 +0.11(+2.27%)
Oct 31, 2023 4.776 4.910 4.776 4.896 98,998 +0.10(+2.13%)
Oct 30, 2023 4.785 4.803 4.720 4.794 77,148 +0.04(+0.78%)
Oct 27, 2023 4.839 4.858 4.702 4.757 119,993 -0.07(-1.51%)
Oct 26, 2023 4.775 4.903 4.775 4.830 85,791 +0.05(+1.15%)
Oct 25, 2023 4.711 4.876 4.711 4.775 161,115 +0.07(+1.55%)
Oct 24, 2023 4.730 4.782 4.693 4.702 97,898 -0.04(-0.77%)
Oct 23, 2023 4.885 4.885 4.730 4.739 168,916 -0.16(-3.35%)
Oct 20, 2023 4.949 4.978 4.894 4.903 78,303 -0.04(-0.74%)
Oct 19, 2023 5.159 5.177 4.931 4.940 161,275 -0.27(-5.25%)
Oct 18, 2023 5.250 5.314 5.104 5.214 170,136 -0.03(-0.52%)
Oct 17, 2023 5.424 5.475 5.223 5.241 588,869 -0.19(-3.53%)
Oct 16, 2023 5.405 5.478 5.405 5.433 143,917 +0.07(+1.36%)
Oct 13, 2023 5.524 5.588 5.341 5.360 157,974 -0.15(-2.65%)
Oct 12, 2023 5.588 5.652 5.469 5.506 67,978 -0.07(-1.31%)
Oct 11, 2023 5.643 5.643 5.474 5.579 83,920 +0.11(+2.00%)
Oct 10, 2023 5.506 5.559 5.460 5.469 54,585 +0.00(+0.00%)
Oct 09, 2023 5.341 5.579 5.314 5.469 131,645 +0.12(+2.22%)
Oct 06, 2023 5.296 5.387 5.249 5.351 86,164 +0.04(+0.69%)
Oct 05, 2023 5.250 5.351 5.232 5.314 65,218 +0.05(+0.87%)
Oct 04, 2023 5.268 5.296 5.177 5.268 89,422 +0.00(+0.00%)
Oct 03, 2023 5.460 5.469 5.195 5.268 151,627 -0.18(-3.35%)
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.