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 (%)
Apr 30, 2021 8.493 8.493 8.425 8.472 79,582 -0.01(-0.16%)
Apr 29, 2021 8.540 8.568 8.472 8.486 82,181 -0.05(-0.64%)
Apr 28, 2021 8.506 8.551 8.479 8.540 103,208 +0.04(+0.48%)
Apr 27, 2021 8.445 8.534 8.377 8.500 205,438 +0.12(+1.38%)
Apr 26, 2021 8.377 8.466 8.316 8.384 129,434 +0.08(+0.98%)
Apr 23, 2021 8.248 8.357 8.248 8.302 75,177 +0.08(+0.99%)
Apr 22, 2021 8.186 8.282 8.186 8.220 50,384 +0.02(+0.25%)
Apr 21, 2021 8.200 8.261 8.173 8.200 142,891 -0.04(-0.50%)
Apr 20, 2021 8.220 8.265 8.173 8.241 79,485 +0.03(+0.33%)
Apr 19, 2021 8.254 8.268 8.179 8.214 120,189 -0.06(-0.74%)
Apr 16, 2021 8.336 8.343 8.275 8.275 86,630 -0.03(-0.33%)
Apr 15, 2021 8.350 8.350 8.275 8.302 102,888 +0.00(+0.00%)
Apr 14, 2021 8.350 8.418 8.282 8.302 82,787 -0.09(-1.06%)
Apr 13, 2021 8.370 8.391 8.309 8.391 60,735 +0.02(+0.24%)
Apr 12, 2021 8.357 8.384 8.275 8.370 86,323 +0.01(+0.08%)
Apr 09, 2021 8.384 8.384 8.295 8.363 72,240 -0.01(-0.16%)
Apr 08, 2021 8.268 8.384 8.261 8.377 67,803 +0.09(+1.07%)
Apr 07, 2021 8.288 8.343 8.252 8.288 140,387 -0.03(-0.33%)
Apr 06, 2021 8.282 8.336 8.207 8.316 117,451 +0.04(+0.49%)
Apr 05, 2021 8.459 8.493 8.166 8.275 254,626 -0.12(-1.46%)
Apr 01, 2021 8.384 8.427 8.309 8.397 83,987 +0.01(+0.16%)
Mar 31, 2021 8.486 8.486 8.357 8.384 80,175 -0.08(-0.97%)
Mar 30, 2021 8.431 8.491 8.363 8.466 123,308 +0.03(+0.40%)
Mar 29, 2021 8.412 8.535 8.338 8.431 108,684 +0.02(+0.24%)
Mar 26, 2021 8.345 8.412 8.265 8.412 88,289 +0.16(+1.94%)
Mar 25, 2021 8.285 8.332 8.165 8.252 112,244 +0.03(+0.32%)
Mar 24, 2021 8.418 8.511 8.225 8.225 85,114 -0.10(-1.20%)
Mar 23, 2021 8.558 8.562 8.325 8.325 107,290 -0.27(-3.18%)
Mar 22, 2021 8.385 8.625 8.318 8.598 261,753 +0.28(+3.36%)
Mar 19, 2021 8.338 8.451 8.305 8.318 225,677 -0.02(-0.24%)
Mar 18, 2021 8.451 8.451 8.308 8.338 76,575 -0.11(-1.26%)
Mar 17, 2021 8.365 8.445 8.298 8.445 68,300 +0.09(+1.04%)
Mar 16, 2021 8.398 8.458 8.298 8.358 128,438 +0.01(+0.08%)
Mar 15, 2021 8.425 8.485 8.325 8.352 237,362 -0.04(-0.48%)
Mar 12, 2021 8.358 8.392 8.285 8.392 100,751 +0.11(+1.29%)
Mar 11, 2021 8.325 8.392 8.232 8.285 93,214 +0.00(+0.00%)
Mar 10, 2021 8.338 8.465 8.152 8.285 261,624 -0.04(-0.48%)
Mar 09, 2021 8.378 8.438 8.278 8.325 96,158 +0.01(+0.08%)
Mar 08, 2021 8.272 8.511 8.212 8.318 126,757 +0.09(+1.05%)
Mar 05, 2021 8.278 8.285 8.025 8.232 186,638 +0.00(+0.00%)
Mar 04, 2021 8.292 8.412 8.098 8.232 212,992 -0.09(-1.12%)
Mar 03, 2021 8.258 8.358 8.258 8.325 205,282 +0.03(+0.40%)
Mar 02, 2021 8.185 8.338 8.172 8.292 75,796 +0.08(+0.97%)
Mar 01, 2021 8.245 8.358 8.165 8.212 74,260 +0.05(+0.65%)
Feb 26, 2021 8.125 8.245 8.065 8.158 96,547 +0.03(+0.33%)
Feb 25, 2021 8.232 8.317 8.079 8.132 84,677 -0.13(-1.61%)
Feb 24, 2021 8.298 8.466 8.212 8.265 216,824 +0.03(+0.40%)
Feb 23, 2021 8.165 8.605 8.105 8.232 184,327 +0.03(+0.41%)
Feb 22, 2021 8.172 8.245 8.098 8.198 55,038 +0.03(+0.41%)
Feb 19, 2021 8.025 8.192 8.025 8.165 74,775 +0.15(+1.83%)
Feb 18, 2021 8.152 8.205 8.019 8.019 67,527 -0.13(-1.63%)
Feb 17, 2021 8.258 8.618 8.092 8.152 155,552 -0.03(-0.41%)
Feb 16, 2021 8.272 8.272 8.105 8.185 79,295 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.012 8.165 120,871 +0.11(+1.41%)
Feb 11, 2021 8.172 8.172 8.005 8.052 100,661 -0.06(-0.74%)
Feb 10, 2021 8.065 8.165 8.059 8.112 117,032 +0.04(+0.50%)
Feb 09, 2021 8.165 8.198 7.999 8.072 284,251 -0.13(-1.54%)
Feb 08, 2021 8.152 8.245 8.132 8.198 109,867 +0.05(+0.65%)
Feb 05, 2021 8.192 8.192 8.112 8.145 256,158 -0.01(-0.16%)
Feb 04, 2021 8.118 8.185 8.105 8.158 86,927 +0.03(+0.33%)
Feb 03, 2021 8.098 8.132 8.012 8.132 63,421 +0.02(+0.25%)
Feb 02, 2021 8.145 8.158 8.045 8.112 64,246 +0.03(+0.33%)
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.