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 (%)
Jul 31, 2017 6.486 6.526 6.456 6.522 155,492 +0.04(+0.54%)
Jul 28, 2017 6.482 6.508 6.447 6.486 235,227 +0.01(+0.20%)
Jul 27, 2017 6.469 6.508 6.434 6.473 199,450 +0.01(+0.14%)
Jul 26, 2017 6.464 6.501 6.451 6.464 210,834 +0.01(+0.20%)
Jul 25, 2017 6.508 6.526 6.420 6.451 256,264 -0.07(-1.01%)
Jul 24, 2017 6.544 6.544 6.495 6.517 532,449 -0.03(-0.40%)
Jul 21, 2017 6.451 6.583 6.420 6.544 456,566 +0.11(+1.71%)
Jul 20, 2017 6.456 6.464 6.420 6.434 188,171 +0.00(+0.00%)
Jul 19, 2017 6.434 6.460 6.390 6.434 300,694 +0.01(+0.14%)
Jul 18, 2017 6.574 6.574 6.398 6.425 398,467 -0.15(-2.27%)
Jul 17, 2017 6.491 6.574 6.491 6.574 313,496 +0.08(+1.29%)
Jul 14, 2017 6.473 6.517 6.469 6.491 203,803 +0.03(+0.48%)
Jul 13, 2017 6.539 6.539 6.420 6.460 196,440 -0.08(-1.21%)
Jul 12, 2017 6.508 6.566 6.491 6.539 206,116 +0.04(+0.68%)
Jul 11, 2017 6.482 6.530 6.376 6.495 426,597 +0.01(+0.20%)
Jul 10, 2017 6.482 6.482 6.412 6.482 377,760 +0.02(+0.34%)
Jul 07, 2017 6.442 6.482 6.398 6.460 222,350 -0.03(-0.41%)
Jul 06, 2017 6.482 6.486 6.403 6.486 1,705,091 +0.00(+0.00%)
Jul 05, 2017 6.517 6.517 6.442 6.486 285,622 -0.02(-0.34%)
Jul 03, 2017 6.425 6.522 6.407 6.508 234,775 +0.06(+0.95%)
Jun 30, 2017 6.517 6.517 6.394 6.447 312,480 -0.05(-0.81%)
Jun 29, 2017 6.504 6.539 6.412 6.500 545,707 -0.04(-0.54%)
Jun 28, 2017 6.596 6.614 6.491 6.535 429,059 -0.06(-0.93%)
Jun 27, 2017 6.648 6.648 6.549 6.596 632,161 -0.05(-0.77%)
Jun 26, 2017 6.703 6.721 6.643 6.648 747,021 -0.06(-0.83%)
Jun 23, 2017 6.528 6.742 6.523 6.703 2,813,431 +0.18(+2.76%)
Jun 22, 2017 6.502 6.549 6.498 6.523 263,504 +0.02(+0.33%)
Jun 21, 2017 6.571 6.588 6.472 6.502 335,467 -0.06(-0.91%)
Jun 20, 2017 6.596 6.596 6.511 6.562 205,775 -0.01(-0.20%)
Jun 19, 2017 6.596 6.665 6.511 6.575 498,500 +0.00(+0.00%)
Jun 16, 2017 6.455 6.579 6.442 6.575 1,112,386 +0.13(+2.06%)
Jun 15, 2017 6.305 6.442 6.305 6.442 483,843 +0.08(+1.21%)
Jun 14, 2017 6.352 6.369 6.309 6.365 437,339 +0.05(+0.81%)
Jun 13, 2017 6.314 6.348 6.271 6.314 303,410 -0.01(-0.14%)
Jun 12, 2017 6.284 6.344 6.275 6.322 363,156 +0.04(+0.61%)
Jun 09, 2017 6.236 6.296 6.236 6.284 250,290 +0.03(+0.55%)
Jun 08, 2017 6.241 6.292 6.236 6.249 311,696 +0.01(+0.14%)
Jun 07, 2017 6.254 6.262 6.219 6.241 172,549 +0.01(+0.21%)
Jun 06, 2017 6.262 6.275 6.215 6.228 254,583 -0.03(-0.48%)
Jun 05, 2017 6.275 6.279 6.211 6.258 354,835 -0.01(-0.20%)
Jun 02, 2017 6.254 6.275 6.215 6.271 456,866 +0.03(+0.55%)
Jun 01, 2017 6.159 6.241 6.121 6.236 412,181 +0.07(+1.18%)
May 31, 2017 6.207 6.207 6.082 6.164 427,135 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.202 499,023 -0.03(-0.41%)
May 26, 2017 6.236 6.241 6.172 6.228 300,819 +0.02(+0.28%)
May 25, 2017 6.228 6.236 6.172 6.211 390,033 +0.00(+0.00%)
May 24, 2017 6.211 6.236 6.189 6.211 701,706 +0.00(+0.00%)
May 23, 2017 6.202 6.211 6.155 6.211 312,195 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,676 +0.06(+0.91%)
May 19, 2017 6.125 6.194 6.057 6.125 864,788 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,050 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.069 6.172 764,115 +0.11(+1.77%)
May 16, 2017 6.125 6.189 5.975 6.065 1,066,193 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.125 6.164 475,315 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.159 632,983 -0.02(-0.28%)
May 11, 2017 6.189 6.211 6.134 6.177 929,086 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.082 6.211 4,061,801 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.531 6.562 115,459 -0.12(-1.86%)
May 08, 2017 6.592 6.703 6.566 6.686 196,138 +0.12(+1.83%)
May 05, 2017 6.404 6.566 6.366 6.566 150,587 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,552 -0.10(-1.57%)
May 03, 2017 6.296 6.541 6.296 6.528 176,935 +0.04(+0.66%)
May 02, 2017 6.536 6.536 6.436 6.485 98,101 -0.02(-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.