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 (%)
Apr 29, 2016 4.672 4.687 4.645 4.664 36,910 +0.00(+0.08%)
Apr 28, 2016 4.668 4.676 4.657 4.660 35,656 -0.02(-0.33%)
Apr 27, 2016 4.657 4.676 4.657 4.676 34,598 +0.02(+0.41%)
Apr 26, 2016 4.676 4.676 4.603 4.657 113,247 +0.02(+0.33%)
Apr 25, 2016 4.668 4.672 4.638 4.641 61,410 -0.02(-0.33%)
Apr 22, 2016 4.634 4.676 4.630 4.657 25,493 +0.00(+0.08%)
Apr 21, 2016 4.653 4.670 4.619 4.653 87,338 -0.02(-0.41%)
Apr 20, 2016 4.687 4.702 4.657 4.672 40,364 +0.00(+0.08%)
Apr 19, 2016 4.683 4.683 4.649 4.668 37,502 +0.00(+0.08%)
Apr 18, 2016 4.679 4.687 4.638 4.664 61,594 -0.02(-0.33%)
Apr 15, 2016 4.683 4.714 4.672 4.679 41,711 +0.02(+0.33%)
Apr 14, 2016 4.687 4.714 4.649 4.664 24,670 -0.02(-0.41%)
Apr 13, 2016 4.619 4.687 4.619 4.683 124,128 +0.08(+1.82%)
Apr 12, 2016 4.562 4.626 4.539 4.600 127,676 +0.05(+1.00%)
Apr 11, 2016 4.486 4.562 4.486 4.554 99,941 +0.08(+1.78%)
Apr 08, 2016 4.501 4.535 4.467 4.474 43,874 -0.01(-0.17%)
Apr 07, 2016 4.470 4.501 4.455 4.482 72,164 -0.01(-0.17%)
Apr 06, 2016 4.497 4.520 4.486 4.489 36,111 -0.02(-0.42%)
Apr 05, 2016 4.508 4.535 4.486 4.508 33,241 +0.01(+0.25%)
Apr 04, 2016 4.520 4.543 4.486 4.497 70,259 -0.03(-0.76%)
Apr 01, 2016 4.501 4.562 4.501 4.531 33,541 -0.02(-0.42%)
Mar 31, 2016 4.524 4.558 4.493 4.550 77,249 +0.03(+0.59%)
Mar 30, 2016 4.543 4.592 4.524 4.524 52,555 -0.02(-0.34%)
Mar 29, 2016 4.455 4.562 4.410 4.539 97,274 +0.09(+1.96%)
Mar 28, 2016 4.466 4.477 4.400 4.451 173,466 +0.00(+0.08%)
Mar 24, 2016 4.407 4.448 4.448 4.448 149,700 +0.03(+0.75%)
Mar 23, 2016 4.499 4.512 4.415 4.415 120,716 -0.09(-1.95%)
Mar 22, 2016 4.462 4.517 4.451 4.503 118,998 +0.04(+0.90%)
Mar 21, 2016 4.481 4.510 4.459 4.462 73,099 +0.00(+0.00%)
Mar 18, 2016 4.477 4.514 4.437 4.462 172,732 -0.01(-0.25%)
Mar 17, 2016 4.407 4.486 4.407 4.473 186,095 +0.08(+1.83%)
Mar 16, 2016 4.393 4.437 4.382 4.393 150,888 +0.00(+0.00%)
Mar 15, 2016 4.437 4.455 4.374 4.393 117,837 -0.06(-1.40%)
Mar 14, 2016 4.495 4.520 4.451 4.455 83,791 -0.07(-1.46%)
Mar 11, 2016 4.455 4.521 4.436 4.521 83,102 +0.11(+2.40%)
Mar 10, 2016 4.525 4.525 4.400 4.415 136,216 -0.09(-2.03%)
Mar 09, 2016 4.503 4.559 4.451 4.506 72,992 +0.01(+0.24%)
Mar 08, 2016 4.554 4.565 4.455 4.495 73,036 -0.06(-1.37%)
Mar 07, 2016 4.587 4.616 4.550 4.558 51,548 -0.01(-0.32%)
Mar 04, 2016 4.547 4.664 4.543 4.572 88,143 +0.01(+0.32%)
Mar 03, 2016 4.477 4.598 4.473 4.558 82,010 +0.10(+2.22%)
Mar 02, 2016 4.429 4.481 4.426 4.459 38,285 +0.03(+0.58%)
Mar 01, 2016 4.444 4.459 4.393 4.433 53,403 +0.01(+0.25%)
Feb 29, 2016 4.415 4.451 4.389 4.422 43,899 +0.03(+0.58%)
Feb 26, 2016 4.371 4.473 4.360 4.396 67,234 +0.03(+0.76%)
Feb 25, 2016 4.327 4.371 4.320 4.363 24,222 +0.05(+1.27%)
Feb 24, 2016 4.243 4.320 4.155 4.309 72,205 +0.02(+0.51%)
Feb 23, 2016 4.290 4.334 4.283 4.287 50,149 +0.01(+0.17%)
Feb 22, 2016 4.290 4.327 4.250 4.279 66,056 +0.01(+0.26%)
Feb 19, 2016 4.316 4.327 4.254 4.268 52,925 -0.05(-1.10%)
Feb 18, 2016 4.327 4.353 4.287 4.316 56,796 -0.00(-0.08%)
Feb 17, 2016 4.221 4.320 4.221 4.320 49,529 +0.15(+3.51%)
Feb 16, 2016 4.137 4.232 4.111 4.173 49,876 +0.08(+1.97%)
Feb 12, 2016 3.990 4.093 4.093 4.093 99,436 +0.13(+3.23%)
Feb 11, 2016 3.946 4.038 3.880 3.964 107,666 -0.03(-0.82%)
Feb 10, 2016 3.979 4.052 3.946 3.997 44,287 +0.01(+0.28%)
Feb 09, 2016 4.052 4.071 3.921 3.986 124,377 -0.09(-2.16%)
Feb 08, 2016 4.177 4.177 4.030 4.074 167,115 -0.12(-2.96%)
Feb 05, 2016 4.210 4.228 4.147 4.199 56,159 -0.02(-0.43%)
Feb 04, 2016 4.210 4.287 4.195 4.217 77,546 +0.01(+0.26%)
Feb 03, 2016 4.188 4.279 4.166 4.206 73,025 +0.01(+0.35%)
Feb 02, 2016 4.166 4.199 4.093 4.191 62,964 +0.01(+0.26%)
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.