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 )

6.950 -0.020 (-0.29%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 11, 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 (%)
May 31, 2019 5.838 5.914 5.761 5.811 76,104 -0.05(-0.93%)
May 30, 2019 5.958 5.958 5.843 5.865 79,867 -0.08(-1.29%)
May 29, 2019 5.985 5.985 5.903 5.942 75,361 -0.06(-1.00%)
May 28, 2019 6.024 6.035 5.991 6.002 54,754 -0.01(-0.09%)
May 24, 2019 5.920 6.024 5.920 6.007 65,859 +0.08(+1.29%)
May 23, 2019 5.958 5.975 5.925 5.931 61,822 -0.03(-0.55%)
May 22, 2019 6.002 6.013 5.931 5.964 44,210 -0.05(-0.82%)
May 21, 2019 6.013 6.067 5.985 6.013 124,416 -0.01(-0.09%)
May 20, 2019 6.078 6.160 5.958 6.018 164,892 -0.11(-1.87%)
May 17, 2019 6.171 6.199 6.133 6.133 84,519 -0.07(-1.15%)
May 16, 2019 6.155 6.248 6.155 6.204 95,802 +0.03(+0.53%)
May 15, 2019 6.215 6.253 6.155 6.171 136,069 -0.06(-0.96%)
May 14, 2019 6.215 6.253 6.199 6.231 97,726 +0.00(+0.00%)
May 13, 2019 6.286 6.319 6.210 6.231 167,578 -0.11(-1.72%)
May 10, 2019 6.297 6.341 6.259 6.341 108,851 +0.08(+1.31%)
May 09, 2019 6.242 6.270 6.204 6.259 98,584 +0.01(+0.17%)
May 08, 2019 6.330 6.368 6.210 6.248 140,105 -0.08(-1.30%)
May 07, 2019 6.363 6.412 6.297 6.330 150,829 -0.09(-1.45%)
May 06, 2019 6.363 6.466 6.363 6.423 89,764 +0.02(+0.34%)
May 03, 2019 6.352 6.447 6.346 6.401 81,043 +0.05(+0.77%)
May 02, 2019 6.374 6.388 6.313 6.352 87,203 -0.02(-0.34%)
May 01, 2019 6.434 6.461 6.374 6.374 99,918 -0.09(-1.35%)
Apr 30, 2019 6.450 6.461 6.357 6.461 158,220 +0.06(+0.94%)
Apr 29, 2019 6.494 6.494 6.398 6.401 98,634 -0.13(-1.93%)
Apr 26, 2019 6.461 6.527 6.445 6.527 70,982 +0.09(+1.44%)
Apr 25, 2019 6.554 6.554 6.412 6.434 87,375 -0.09(-1.34%)
Apr 24, 2019 6.450 6.554 6.450 6.521 67,557 +0.05(+0.76%)
Apr 23, 2019 6.488 6.538 6.461 6.472 189,328 -0.04(-0.59%)
Apr 22, 2019 6.483 6.516 6.450 6.510 49,945 +0.03(+0.42%)
Apr 18, 2019 6.439 6.488 6.412 6.483 59,822 +0.04(+0.59%)
Apr 17, 2019 6.412 6.466 6.363 6.445 77,829 +0.03(+0.43%)
Apr 16, 2019 6.450 6.450 6.406 6.417 87,196 -0.05(-0.76%)
Apr 15, 2019 6.477 6.477 6.439 6.466 39,570 +0.01(+0.17%)
Apr 12, 2019 6.538 6.538 6.428 6.456 71,165 -0.07(-1.01%)
Apr 11, 2019 6.554 6.554 6.499 6.521 60,329 -0.02(-0.33%)
Apr 10, 2019 6.477 6.559 6.456 6.543 109,248 +0.07(+1.10%)
Apr 09, 2019 6.472 6.488 6.456 6.472 100,103 +0.00(+0.00%)
Apr 08, 2019 6.450 6.477 6.417 6.472 66,048 +0.03(+0.42%)
Apr 05, 2019 6.406 6.450 6.390 6.445 93,118 +0.04(+0.68%)
Apr 04, 2019 6.461 6.461 6.384 6.401 111,575 -0.06(-0.93%)
Apr 03, 2019 6.456 6.499 6.439 6.461 82,006 +0.01(+0.08%)
Apr 02, 2019 6.494 6.521 6.423 6.456 144,338 -0.07(-1.01%)
Apr 01, 2019 6.538 6.562 6.494 6.521 125,241 +0.02(+0.25%)
Mar 29, 2019 6.472 6.538 6.428 6.505 126,413 +0.03(+0.51%)
Mar 28, 2019 6.445 6.532 6.417 6.472 385,352 +0.05(+0.85%)
Mar 27, 2019 6.401 6.433 6.327 6.417 181,931 +0.02(+0.25%)
Mar 26, 2019 6.359 6.401 6.348 6.401 159,314 +0.03(+0.42%)
Mar 25, 2019 6.375 6.380 6.306 6.375 102,064 +0.02(+0.33%)
Mar 22, 2019 6.385 6.385 6.327 6.354 116,521 +0.01(+0.08%)
Mar 21, 2019 6.306 6.385 6.306 6.348 136,814 +0.02(+0.34%)
Mar 20, 2019 6.359 6.375 6.316 6.327 131,752 -0.04(-0.67%)
Mar 19, 2019 6.449 6.449 6.348 6.369 127,895 -0.04(-0.66%)
Mar 18, 2019 6.364 6.449 6.342 6.412 218,234 +0.05(+0.75%)
Mar 15, 2019 6.364 6.369 6.295 6.364 203,112 +0.04(+0.59%)
Mar 14, 2019 6.221 6.348 6.221 6.327 170,754 -0.03(-0.42%)
Mar 13, 2019 6.295 6.369 6.279 6.354 126,202 +0.07(+1.10%)
Mar 12, 2019 6.295 6.295 6.263 6.284 90,263 +0.01(+0.08%)
Mar 11, 2019 6.274 6.300 6.226 6.279 75,153 +0.01(+0.08%)
Mar 08, 2019 6.215 6.279 6.210 6.274 83,955 +0.06(+0.94%)
Mar 07, 2019 6.189 6.237 6.189 6.215 83,417 +0.01(+0.09%)
Mar 06, 2019 6.274 6.274 6.199 6.210 82,084 -0.08(-1.27%)
Mar 05, 2019 6.274 6.295 6.242 6.290 116,002 +0.03(+0.51%)
Mar 04, 2019 6.290 6.290 6.247 6.258 127,292 +0.01(+0.17%)
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.