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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2015 5.586 5.624 5.586 5.586 70,153 -0.02(-0.36%)
Mar 30, 2015 5.596 5.627 5.576 5.606 175,869 +0.02(+0.43%)
Mar 27, 2015 5.600 5.610 5.525 5.583 160,797 -0.13(-2.27%)
Mar 26, 2015 5.712 5.750 5.702 5.712 204,688 +0.00(+0.00%)
Mar 25, 2015 5.753 5.780 5.733 5.712 248,743 -0.02(-0.36%)
Mar 24, 2015 5.770 5.770 5.729 5.733 146,085 -0.01(-0.24%)
Mar 23, 2015 5.739 5.794 5.729 5.746 162,808 +0.04(+0.78%)
Mar 20, 2015 5.681 5.729 5.661 5.702 136,400 +0.04(+0.78%)
Mar 19, 2015 5.661 5.770 5.617 5.658 209,236 +0.03(+0.48%)
Mar 18, 2015 5.593 5.685 5.579 5.630 249,168 +0.04(+0.79%)
Mar 17, 2015 5.606 5.606 5.579 5.586 139,086 -0.02(-0.36%)
Mar 16, 2015 5.617 5.620 5.583 5.606 112,428 +0.03(+0.49%)
Mar 13, 2015 5.593 5.596 5.548 5.579 66,094 +0.00(+0.00%)
Mar 12, 2015 5.601 5.606 5.562 5.579 75,850 +0.00(+0.00%)
Mar 11, 2015 5.627 5.627 5.542 5.579 99,798 -0.02(-0.43%)
Mar 10, 2015 5.586 5.606 5.559 5.603 102,209 +0.05(+0.92%)
Mar 09, 2015 5.562 5.620 5.545 5.552 165,694 -0.01(-0.25%)
Mar 06, 2015 5.661 5.661 5.548 5.566 174,655 -0.13(-2.22%)
Mar 05, 2015 5.699 5.699 5.632 5.692 113,768 +0.02(+0.36%)
Mar 04, 2015 5.654 5.688 5.610 5.671 98,728 +0.01(+0.18%)
Mar 03, 2015 5.661 5.661 5.622 5.661 152,158 -0.03(-0.54%)
Mar 02, 2015 5.589 5.699 5.583 5.692 324,224 +0.12(+2.14%)
Feb 27, 2015 5.559 5.593 5.538 5.572 55,857 +0.00(+0.06%)
Feb 26, 2015 5.593 5.593 5.525 5.569 87,902 +0.01(+0.25%)
Feb 25, 2015 5.501 5.569 5.497 5.555 93,001 +0.03(+0.62%)
Feb 24, 2015 5.511 5.555 5.491 5.521 122,756 -0.02(-0.37%)
Feb 23, 2015 5.525 5.562 5.497 5.542 122,415 +0.02(+0.43%)
Feb 20, 2015 5.487 5.538 5.484 5.518 91,922 +0.05(+1.00%)
Feb 19, 2015 5.491 5.525 5.456 5.463 240,688 -0.03(-0.50%)
Feb 18, 2015 5.542 5.610 5.473 5.491 207,494 -0.10(-1.71%)
Feb 17, 2015 5.542 5.620 5.542 5.586 143,038 +0.03(+0.61%)
Feb 13, 2015 5.572 5.552 5.552 5.552 59,526 -0.02(-0.31%)
Feb 12, 2015 5.504 5.586 5.504 5.569 77,639 +0.08(+1.49%)
Feb 11, 2015 5.542 5.583 5.456 5.487 140,159 -0.04(-0.68%)
Feb 10, 2015 5.569 5.572 5.525 5.525 136,740 -0.04(-0.67%)
Feb 09, 2015 5.583 5.620 5.559 5.562 116,111 -0.01(-0.12%)
Feb 06, 2015 5.576 5.596 5.535 5.569 93,764 +0.04(+0.74%)
Feb 05, 2015 5.562 5.579 5.528 5.528 156,395 +0.02(+0.31%)
Feb 04, 2015 5.586 5.593 5.480 5.511 195,430 -0.07(-1.28%)
Feb 03, 2015 5.552 5.617 5.518 5.583 112,519 +0.04(+0.80%)
Feb 02, 2015 5.583 5.583 5.484 5.538 129,550 -0.06(-1.10%)
Jan 30, 2015 5.654 5.658 5.586 5.600 119,636 -0.03(-0.48%)
Jan 29, 2015 5.593 5.644 5.593 5.627 165,483 +0.03(+0.49%)
Jan 28, 2015 5.613 5.630 5.569 5.600 104,830 +0.03(+0.61%)
Jan 27, 2015 5.542 5.600 5.494 5.566 132,723 +0.04(+0.74%)
Jan 26, 2015 5.501 5.583 5.473 5.525 96,282 -0.01(-0.12%)
Jan 23, 2015 5.555 5.569 5.474 5.531 119,759 -0.02(-0.31%)
Jan 22, 2015 5.504 5.586 5.470 5.548 122,122 +0.10(+1.81%)
Jan 21, 2015 5.426 5.497 5.422 5.450 70,035 +0.01(+0.25%)
Jan 20, 2015 5.463 5.535 5.417 5.436 182,191 -0.04(-0.75%)
Jan 16, 2015 5.456 5.538 5.453 5.477 92,907 +0.04(+0.69%)
Jan 15, 2015 5.467 5.504 5.410 5.439 85,195 -0.03(-0.50%)
Jan 14, 2015 5.443 5.494 5.409 5.467 125,315 -0.02(-0.31%)
Jan 13, 2015 5.501 5.569 5.463 5.484 158,116 -0.02(-0.37%)
Jan 12, 2015 5.542 5.556 5.497 5.504 467,935 -0.06(-1.04%)
Jan 09, 2015 5.562 5.586 5.549 5.562 97,329 -0.02(-0.37%)
Jan 08, 2015 5.579 5.627 5.538 5.583 118,501 +0.01(+0.12%)
Jan 07, 2015 5.545 5.617 5.545 5.576 154,865 +0.04(+0.68%)
Jan 06, 2015 5.579 5.610 5.518 5.538 420,941 -0.04(-0.79%)
Jan 05, 2015 5.603 5.610 5.531 5.583 151,460 -0.02(-0.37%)
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.