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 +0.020 (+0.29%)
Official Closing 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 (%)
Jun 30, 2016 5.083 5.134 5.051 5.122 141,527 +0.04(+0.77%)
Jun 29, 2016 5.138 5.146 5.064 5.083 64,434 -0.05(-1.07%)
Jun 28, 2016 5.032 5.142 4.971 5.138 159,450 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.930 156,138 -0.10(-1.89%)
Jun 24, 2016 5.029 5.056 4.953 5.025 117,206 +0.01(+0.15%)
Jun 23, 2016 4.984 5.048 4.971 5.018 134,190 +0.05(+0.92%)
Jun 22, 2016 4.980 4.987 4.965 4.972 86,007 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.953 4.965 148,204 -0.03(-0.53%)
Jun 20, 2016 4.987 5.032 4.984 4.991 66,729 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,109 +0.04(+0.77%)
Jun 16, 2016 4.904 4.953 4.888 4.942 49,635 +0.03(+0.54%)
Jun 15, 2016 4.911 4.942 4.864 4.915 59,789 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.934 33,840 -0.00(-0.08%)
Jun 13, 2016 4.961 4.991 4.934 4.938 44,971 -0.03(-0.61%)
Jun 10, 2016 4.930 4.968 4.930 4.968 61,263 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.930 97,150 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.930 88,945 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,990 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.926 4.926 65,871 -0.01(-0.15%)
Jun 03, 2016 4.949 4.999 4.923 4.934 48,993 +0.01(+0.15%)
Jun 02, 2016 4.953 4.965 4.920 4.926 86,036 -0.00(-0.08%)
Jun 01, 2016 4.934 4.957 4.930 4.930 68,139 -0.01(-0.15%)
May 31, 2016 4.972 4.980 4.938 4.938 28,140 -0.02(-0.38%)
May 27, 2016 4.934 4.957 4.957 4.957 26,569 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,493 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.968 45,789 -0.00(-0.08%)
May 24, 2016 4.932 4.984 4.932 4.972 69,725 +0.04(+0.85%)
May 23, 2016 4.926 4.950 4.904 4.930 28,561 +0.03(+0.70%)
May 20, 2016 4.862 4.907 4.820 4.896 44,652 +0.06(+1.34%)
May 19, 2016 4.843 4.850 4.753 4.831 106,181 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.829 4.843 92,652 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.968 55,136 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.930 4.991 74,639 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.911 4.930 49,790 -0.00(-0.08%)
May 12, 2016 4.953 4.953 4.907 4.934 35,127 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,777 +0.05(+1.01%)
May 10, 2016 4.911 4.915 4.881 4.892 52,221 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,356 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,265 +0.08(+1.61%)
May 05, 2016 4.679 4.778 4.679 4.710 53,189 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,723 +0.10(+2.06%)
May 03, 2016 4.619 4.645 4.607 4.611 47,257 -0.05(-0.98%)
May 02, 2016 4.657 4.679 4.647 4.657 30,965 -0.01(-0.16%)
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%)
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.