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 (%)
Feb 28, 2017 6.055 6.097 6.051 6.080 55,122 +0.01(+0.21%)
Feb 27, 2017 6.089 6.097 6.059 6.068 74,980 -0.02(-0.34%)
Feb 24, 2017 6.043 6.097 6.022 6.089 89,618 +0.02(+0.27%)
Feb 23, 2017 6.030 6.084 6.014 6.072 119,269 +0.05(+0.76%)
Feb 22, 2017 6.047 6.055 6.014 6.026 80,363 -0.04(-0.62%)
Feb 21, 2017 5.993 6.080 5.993 6.064 94,870 +0.07(+1.18%)
Feb 17, 2017 5.993 5.993 5.993 0 -0.00(-0.07%)
Feb 16, 2017 5.818 6.009 5.818 5.997 187,109 +0.17(+2.86%)
Feb 15, 2017 5.864 5.872 5.780 5.830 75,324 -0.02(-0.43%)
Feb 14, 2017 5.851 5.855 5.797 5.855 73,725 +0.00(+0.07%)
Feb 13, 2017 5.839 5.855 5.793 5.851 98,947 +0.03(+0.57%)
Feb 10, 2017 5.522 5.822 5.522 5.818 249,710 +0.32(+5.84%)
Feb 09, 2017 5.430 5.497 5.426 5.497 59,554 +0.07(+1.31%)
Feb 08, 2017 5.439 5.451 5.418 5.426 30,512 -0.01(-0.23%)
Feb 07, 2017 5.472 5.487 5.430 5.439 23,777 -0.01(-0.15%)
Feb 06, 2017 5.451 5.472 5.430 5.447 68,910 +0.02(+0.31%)
Feb 03, 2017 5.409 5.455 5.409 5.430 35,623 +0.03(+0.46%)
Feb 02, 2017 5.409 5.426 5.393 5.405 34,193 -0.00(-0.08%)
Feb 01, 2017 5.447 5.459 5.401 5.409 54,788 -0.02(-0.38%)
Jan 31, 2017 5.422 5.439 5.336 5.430 56,605 +0.00(+0.00%)
Jan 30, 2017 5.480 5.480 5.418 5.430 98,825 -0.04(-0.69%)
Jan 27, 2017 5.457 5.476 5.447 5.468 30,651 -0.02(-0.30%)
Jan 26, 2017 5.522 5.522 5.418 5.484 69,298 -0.02(-0.30%)
Jan 25, 2017 5.543 5.543 5.480 5.501 43,100 -0.02(-0.38%)
Jan 24, 2017 5.547 5.547 5.480 5.522 25,209 -0.01(-0.15%)
Jan 23, 2017 5.480 5.539 5.468 5.530 71,748 +0.03(+0.61%)
Jan 20, 2017 5.439 5.501 5.426 5.497 25,300 +0.07(+1.31%)
Jan 19, 2017 5.455 5.455 5.418 5.426 42,030 -0.03(-0.53%)
Jan 18, 2017 5.464 5.518 5.418 5.455 39,604 +0.00(+0.08%)
Jan 17, 2017 5.468 5.490 5.443 5.451 65,922 +0.01(+0.15%)
Jan 13, 2017 5.443 5.443 5.443 0 +0.03(+0.54%)
Jan 12, 2017 5.509 5.509 5.405 5.414 46,207 -0.07(-1.22%)
Jan 11, 2017 5.489 5.543 5.459 5.480 75,998 +0.00(+0.00%)
Jan 10, 2017 5.480 5.501 5.468 5.480 58,596 -0.03(-0.45%)
Jan 09, 2017 5.509 5.539 5.493 5.505 55,093 -0.01(-0.15%)
Jan 06, 2017 5.559 5.564 5.505 5.514 46,025 -0.05(-0.82%)
Jan 05, 2017 5.534 5.564 5.522 5.559 60,924 +0.01(+0.23%)
Jan 04, 2017 5.522 5.589 5.489 5.547 91,883 +0.06(+1.06%)
Jan 03, 2017 5.418 5.493 5.414 5.489 99,876 +0.07(+1.23%)
Dec 30, 2016 5.422 5.422 5.422 0 -0.07(-1.21%)
Dec 29, 2016 5.430 5.501 5.426 5.489 67,715 +0.06(+1.07%)
Dec 28, 2016 5.376 5.454 5.364 5.430 131,247 +0.00(+0.08%)
Dec 27, 2016 5.398 5.449 5.345 5.426 181,354 +0.05(+0.98%)
Dec 23, 2016 5.373 5.373 5.373 0 -0.04(-0.82%)
Dec 22, 2016 5.426 5.454 5.378 5.418 56,162 -0.01(-0.15%)
Dec 21, 2016 5.497 5.497 5.418 5.426 74,655 -0.03(-0.52%)
Dec 20, 2016 5.507 5.564 5.422 5.454 69,325 -0.08(-1.53%)
Dec 19, 2016 5.458 5.543 5.446 5.539 47,679 +0.08(+1.56%)
Dec 16, 2016 5.280 5.475 5.280 5.454 142,200 +0.18(+3.45%)
Dec 15, 2016 5.361 5.369 5.256 5.272 151,858 -0.13(-2.32%)
Dec 14, 2016 5.402 5.491 5.361 5.398 96,778 -0.03(-0.60%)
Dec 13, 2016 5.523 5.540 5.390 5.430 55,537 -0.11(-1.97%)
Dec 12, 2016 5.596 5.620 5.523 5.539 43,027 -0.09(-1.58%)
Dec 09, 2016 5.576 5.628 5.559 5.628 65,840 +0.03(+0.58%)
Dec 08, 2016 5.466 5.620 5.466 5.596 88,560 +0.09(+1.62%)
Dec 07, 2016 5.466 5.628 5.466 5.507 247,323 +0.00(+0.00%)
Dec 06, 2016 5.442 5.551 5.435 5.507 115,654 +0.03(+0.59%)
Dec 05, 2016 5.293 5.475 5.293 5.475 59,998 +0.20(+3.83%)
Dec 02, 2016 5.301 5.363 5.240 5.272 112,300 -0.02(-0.31%)
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.