Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2014 5.371 5.535 5.371 5.514 250,388 +0.09(+1.57%)
Jan 30, 2014 5.378 5.429 5.371 5.429 178,895 +0.10(+1.86%)
Jan 29, 2014 5.371 5.405 5.320 5.330 126,779 -0.05(-0.89%)
Jan 28, 2014 5.337 5.402 5.310 5.378 175,177 +0.07(+1.35%)
Jan 27, 2014 5.351 5.351 5.286 5.306 263,296 -0.06(-1.08%)
Jan 24, 2014 5.371 5.398 5.279 5.364 484,857 -0.04(-0.76%)
Jan 23, 2014 5.422 5.456 5.378 5.405 123,931 -0.02(-0.44%)
Jan 22, 2014 5.409 5.443 5.385 5.429 82,905 +0.03(+0.51%)
Jan 21, 2014 5.344 5.412 5.340 5.402 134,848 +0.05(+0.96%)
Jan 17, 2014 5.381 5.351 5.351 5.351 135,473 -0.02(-0.38%)
Jan 16, 2014 5.392 5.392 5.327 5.371 114,152 +0.00(+0.00%)
Jan 15, 2014 5.385 5.412 5.334 5.371 117,973 -0.01(-0.25%)
Jan 14, 2014 5.412 5.422 5.381 5.385 111,108 -0.04(-0.69%)
Jan 13, 2014 5.385 5.443 5.351 5.422 235,146 +0.04(+0.76%)
Jan 10, 2014 5.395 5.405 5.354 5.381 168,221 +0.03(+0.57%)
Jan 09, 2014 5.340 5.351 5.289 5.351 212,033 +0.04(+0.71%)
Jan 08, 2014 5.296 5.320 5.269 5.313 194,410 +0.02(+0.39%)
Jan 07, 2014 5.279 5.358 5.259 5.293 147,809 +0.01(+0.26%)
Jan 06, 2014 5.306 5.306 5.259 5.279 220,604 +0.00(+0.00%)
Jan 03, 2014 5.221 5.293 5.221 5.279 127,720 +0.05(+0.91%)
Jan 02, 2014 5.242 5.259 5.214 5.231 166,975 -0.01(-0.26%)
Dec 31, 2013 5.303 5.245 5.245 5.245 283,849 -0.03(-0.65%)
Dec 30, 2013 5.320 5.340 5.252 5.279 412,921 -0.01(-0.19%)
Dec 27, 2013 5.422 5.422 5.255 5.289 263,616 -0.28(-4.96%)
Dec 26, 2013 5.583 5.586 5.521 5.566 239,204 +0.02(+0.43%)
Dec 24, 2013 5.620 5.620 5.542 5.542 141,534 -0.04(-0.79%)
Dec 23, 2013 5.542 5.627 5.514 5.586 381,261 +0.04(+0.80%)
Dec 20, 2013 5.419 5.552 5.412 5.542 1,158,815 +0.13(+2.39%)
Dec 19, 2013 5.409 5.450 5.392 5.412 179,898 -0.02(-0.44%)
Dec 18, 2013 5.375 5.446 5.327 5.436 214,913 +0.07(+1.27%)
Dec 17, 2013 5.300 5.511 5.300 5.368 247,667 +0.08(+1.48%)
Dec 16, 2013 5.262 5.306 5.259 5.289 347,882 +0.02(+0.39%)
Dec 13, 2013 5.296 5.310 5.255 5.269 337,393 +0.01(+0.19%)
Dec 12, 2013 5.320 5.323 5.252 5.259 322,732 -0.03(-0.64%)
Dec 11, 2013 5.419 5.434 5.289 5.293 206,940 -0.06(-1.15%)
Dec 10, 2013 5.402 5.480 5.347 5.354 317,805 -0.03(-0.57%)
Dec 09, 2013 5.364 5.426 5.337 5.385 140,235 +0.02(+0.38%)
Dec 06, 2013 5.340 5.398 5.340 5.364 137,599 +0.04(+0.83%)
Dec 05, 2013 5.286 5.361 5.265 5.320 190,838 +0.02(+0.39%)
Dec 04, 2013 5.293 5.340 5.218 5.300 219,279 -0.02(-0.38%)
Dec 03, 2013 5.398 5.419 5.286 5.320 345,988 -0.10(-1.82%)
Dec 02, 2013 5.521 5.521 5.388 5.419 244,262 -0.12(-2.09%)
Nov 29, 2013 5.525 5.547 5.487 5.535 88,239 +0.09(+1.56%)
Nov 27, 2013 5.388 5.487 5.361 5.450 162,195 +0.08(+1.46%)
Nov 26, 2013 5.426 5.433 5.368 5.371 237,468 -0.03(-0.63%)
Nov 25, 2013 5.392 5.477 5.392 5.405 126,377 +0.00(+0.00%)
Nov 22, 2013 5.436 5.463 5.375 5.405 249,042 -0.04(-0.81%)
Nov 21, 2013 5.433 5.504 5.433 5.450 137,329 +0.02(+0.31%)
Nov 20, 2013 5.480 5.576 5.406 5.433 261,123 -0.09(-1.55%)
Nov 19, 2013 5.426 5.579 5.426 5.518 226,091 +0.08(+1.38%)
Nov 18, 2013 5.504 5.593 5.439 5.443 121,289 -0.01(-0.19%)
Nov 15, 2013 5.508 5.637 5.443 5.453 270,457 -0.06(-1.17%)
Nov 14, 2013 5.337 5.538 5.337 5.518 305,871 +0.62(+12.75%)
Nov 12, 2013 4.946 4.962 4.863 4.894 465,712 -0.06(-1.24%)
Nov 11, 2013 4.979 4.989 4.945 4.955 178,578 -0.03(-0.68%)
Nov 08, 2013 5.040 5.054 4.965 4.989 227,633 -0.06(-1.22%)
Nov 07, 2013 5.102 5.102 5.051 5.051 141,156 -0.07(-1.33%)
Nov 06, 2013 5.170 5.228 5.098 5.119 128,072 -0.05(-0.92%)
Nov 05, 2013 5.180 5.218 5.149 5.167 43,826 -0.01(-0.20%)
Nov 04, 2013 5.252 5.252 5.173 5.177 131,582 -0.09(-1.75%)
Nov 01, 2013 5.296 5.327 5.160 5.269 149,557 -0.06(-1.09%)
Oct 31, 2013 5.358 5.521 5.327 5.327 57,552 -0.01(-0.26%)
Oct 30, 2013 5.473 5.528 5.319 5.340 85,840 -0.12(-2.13%)
Oct 29, 2013 5.542 5.593 5.402 5.456 102,250 -0.13(-2.38%)
Oct 28, 2013 5.603 5.603 5.491 5.589 87,937 -0.04(-0.79%)
Oct 25, 2013 5.511 5.658 5.467 5.634 193,882 +0.14(+2.61%)
Oct 24, 2013 5.463 5.501 5.422 5.491 62,593 +0.05(+0.94%)
Oct 23, 2013 5.375 5.511 5.375 5.439 116,375 +0.05(+0.95%)
Oct 22, 2013 5.306 5.415 5.306 5.388 117,243 +0.09(+1.61%)
Oct 21, 2013 5.306 5.334 5.289 5.303 67,968 -0.03(-0.58%)
Oct 18, 2013 5.330 5.361 5.228 5.334 186,085 +0.05(+0.97%)
Oct 17, 2013 5.272 5.303 5.173 5.282 150,657 +0.06(+1.11%)
Oct 16, 2013 5.217 5.310 5.187 5.225 44,955 +0.00(+0.00%)
Oct 15, 2013 5.242 5.293 5.218 5.225 36,709 -0.04(-0.71%)
Oct 14, 2013 5.320 5.320 5.231 5.262 50,277 -0.07(-1.34%)
Oct 11, 2013 5.201 5.334 5.197 5.334 58,552 +0.11(+2.09%)
Oct 10, 2013 5.221 5.252 5.163 5.225 132,057 +0.04(+0.72%)
Oct 09, 2013 5.252 5.262 5.136 5.187 241,096 -0.14(-2.56%)
Oct 08, 2013 5.368 5.368 5.221 5.323 81,474 -0.02(-0.45%)
Oct 07, 2013 5.237 5.371 5.237 5.347 37,536 +0.09(+1.69%)
Oct 04, 2013 5.194 5.286 5.149 5.259 59,089 +0.05(+0.98%)
Oct 03, 2013 5.218 5.269 5.088 5.207 269,671 -0.02(-0.46%)
Oct 02, 2013 5.259 5.289 5.218 5.231 53,623 -0.06(-1.16%)
Oct 01, 2013 5.247 5.320 5.247 5.293 71,211 -0.01(-0.26%)
Sep 27, 2013 5.313 5.388 5.245 5.306 75,879 -0.04(-0.70%)
Sep 26, 2013 5.265 5.344 5.201 5.344 75,671 +0.06(+1.16%)
Sep 25, 2013 5.303 5.443 5.252 5.282 129,740 -0.16(-2.94%)
Sep 24, 2013 5.344 5.450 5.327 5.443 220,121 +0.08(+1.40%)
Sep 23, 2013 5.412 5.450 5.337 5.368 160,791 -0.02(-0.44%)
Sep 20, 2013 5.429 5.439 5.323 5.392 264,551 -0.03(-0.57%)
Sep 19, 2013 5.364 5.436 5.364 5.422 160,920 +0.05(+0.89%)
Sep 18, 2013 5.446 5.525 5.334 5.375 354,404 +0.02(+0.38%)
Sep 17, 2013 5.378 5.378 5.272 5.354 105,619 +0.08(+1.55%)
Sep 16, 2013 5.235 5.293 5.207 5.272 146,070 +0.04(+0.78%)
Sep 13, 2013 5.146 5.269 5.047 5.231 157,597 +0.08(+1.46%)
Sep 12, 2013 5.054 5.167 5.007 5.156 81,949 +0.08(+1.48%)
Sep 11, 2013 5.044 5.095 4.996 5.081 117,038 +0.01(+0.13%)
Sep 10, 2013 5.091 5.095 4.996 5.074 63,877 +0.01(+0.20%)
Sep 09, 2013 5.013 5.081 4.948 5.064 58,373 +0.06(+1.30%)
Sep 06, 2013 5.003 5.040 4.897 4.999 131,482 +0.02(+0.48%)
Sep 05, 2013 5.008 5.023 4.945 4.976 134,875 -0.01(-0.27%)
Sep 04, 2013 5.064 5.102 4.931 4.989 64,763 -0.08(-1.48%)
Sep 03, 2013 5.207 5.207 5.037 5.064 66,816 -0.10(-1.92%)
Aug 30, 2013 5.160 5.282 5.139 5.163 100,300 +0.02(+0.40%)
Aug 29, 2013 5.047 5.156 5.039 5.143 69,936 +0.08(+1.55%)
Aug 28, 2013 5.010 5.153 5.006 5.064 106,194 +0.04(+0.81%)
Aug 27, 2013 5.006 5.057 4.924 5.023 81,659 -0.02(-0.41%)
Aug 26, 2013 4.948 5.085 4.948 5.044 63,388 +0.10(+1.93%)
Aug 23, 2013 4.860 4.962 4.856 4.948 45,832 +0.08(+1.54%)
Aug 22, 2013 4.873 4.904 4.744 4.873 181,610 +0.02(+0.42%)
Aug 21, 2013 5.013 5.044 4.839 4.853 235,518 -0.19(-3.85%)
Aug 20, 2013 5.020 5.149 4.979 5.047 230,085 +0.06(+1.16%)
Aug 19, 2013 5.248 5.249 4.979 4.989 243,427 -0.24(-4.57%)
Aug 16, 2013 5.115 5.248 5.096 5.228 245,729 +0.10(+1.93%)
Aug 15, 2013 5.456 5.504 5.098 5.129 393,157 -0.24(-4.51%)
Aug 14, 2013 5.433 5.433 5.320 5.371 207,896 -0.11(-2.05%)
Aug 13, 2013 5.402 5.569 5.402 5.484 393,538 +0.09(+1.71%)
Aug 12, 2013 5.064 5.422 5.054 5.392 206,817 +0.31(+6.18%)
Aug 09, 2013 5.044 5.132 5.044 5.078 146,323 +0.02(+0.34%)
Aug 08, 2013 5.071 5.132 5.040 5.061 97,250 +0.01(+0.14%)
Aug 07, 2013 5.115 5.115 5.034 5.054 38,560 -0.06(-1.20%)
Aug 06, 2013 5.149 5.159 5.080 5.115 126,134 -0.03(-0.66%)
Aug 05, 2013 5.061 5.163 5.061 5.149 143,842 +0.05(+1.07%)
Aug 02, 2013 5.068 5.221 5.034 5.095 258,050 +0.05(+1.01%)
Aug 01, 2013 5.323 5.323 5.034 5.044 323,016 -0.25(-4.70%)
Jul 31, 2013 5.358 5.385 5.255 5.293 101,326 -0.08(-1.52%)
Jul 30, 2013 5.361 5.415 5.340 5.375 91,468 +0.03(+0.57%)
Jul 29, 2013 5.255 5.378 5.238 5.344 141,792 +0.11(+2.08%)
Jul 26, 2013 5.231 5.272 5.218 5.235 85,178 -0.02(-0.39%)
Jul 25, 2013 5.255 5.286 5.235 5.255 106,839 +0.00(+0.06%)
Jul 24, 2013 5.375 5.375 5.225 5.252 258,141 -0.11(-1.97%)
Jul 23, 2013 5.235 5.402 5.235 5.358 161,286 +0.08(+1.42%)
Jul 22, 2013 5.252 5.320 5.177 5.282 125,829 -0.00(-0.06%)
Jul 19, 2013 5.265 5.330 5.252 5.286 111,944 +0.00(+0.06%)
Jul 18, 2013 5.388 5.388 5.282 5.282 163,389 -0.06(-1.21%)
Jul 17, 2013 5.303 5.415 5.272 5.347 170,406 +0.09(+1.69%)
Jul 16, 2013 5.327 5.337 5.259 5.259 173,420 -0.08(-1.41%)
Jul 15, 2013 5.306 5.395 5.286 5.334 153,307 +0.04(+0.77%)
Jul 12, 2013 5.368 5.467 5.276 5.293 129,066 -0.08(-1.52%)
Jul 11, 2013 5.279 5.433 5.262 5.375 220,593 +0.16(+3.14%)
Jul 10, 2013 5.272 5.303 5.115 5.211 171,549 -0.05(-0.97%)
Jul 09, 2013 5.211 5.317 5.201 5.262 419,915 +0.08(+1.45%)
Jul 08, 2013 5.262 5.320 5.173 5.187 172,904 -0.04(-0.85%)
Jul 05, 2013 5.784 5.784 5.163 5.231 479,277 -0.50(-8.80%)
Jul 03, 2013 5.661 5.760 5.630 5.736 75,055 +0.04(+0.78%)
Jul 02, 2013 5.893 5.893 5.647 5.692 574,970 -0.18(-3.13%)
Jul 01, 2013 6.104 6.132 5.832 5.876 310,234 -0.21(-3.47%)
Jun 28, 2013 5.883 6.135 5.835 6.087 1,636,957 +0.09(+1.54%)
Jun 26, 2013 5.818 5.997 5.814 5.995 133,972 +0.13(+2.21%)
Jun 25, 2013 5.900 5.900 5.804 5.866 108,683 +0.02(+0.29%)
Jun 24, 2013 5.763 5.849 5.668 5.849 332,537 +0.09(+1.54%)
Jun 21, 2013 5.825 5.838 5.675 5.760 356,961 -0.05(-0.82%)
Jun 20, 2013 5.797 5.872 5.733 5.808 228,610 +0.00(+0.06%)
Jun 19, 2013 6.077 6.108 5.801 5.804 180,857 -0.30(-4.86%)
Jun 18, 2013 6.115 6.156 6.009 6.101 161,996 -0.03(-0.45%)
Jun 17, 2013 6.217 6.241 6.121 6.128 128,262 -0.05(-0.83%)
Jun 14, 2013 6.176 6.271 6.084 6.179 199,688 +0.01(+0.17%)
Jun 13, 2013 5.978 6.173 5.872 6.169 350,949 +0.23(+3.91%)
Jun 12, 2013 6.107 6.111 5.862 5.937 167,579 -0.20(-3.22%)
Jun 11, 2013 6.254 6.306 5.883 6.135 627,568 -0.16(-2.49%)
Jun 10, 2013 6.299 6.384 6.227 6.292 98,438 +0.03(+0.54%)
Jun 07, 2013 6.289 6.329 6.193 6.258 200,081 -0.00(-0.05%)
Jun 06, 2013 6.190 6.329 6.180 6.261 218,106 +0.03(+0.55%)
Jun 05, 2013 6.258 6.271 6.176 6.227 102,065 -0.06(-1.03%)
Jun 04, 2013 6.149 6.323 6.149 6.292 120,301 +0.06(+1.04%)
Jun 03, 2013 6.582 6.582 6.182 6.227 395,802 -0.39(-5.88%)
May 31, 2013 6.650 6.650 6.422 6.616 414,317 -0.03(-0.51%)
May 30, 2013 6.514 6.664 6.479 6.650 608,202 +0.09(+1.40%)
May 29, 2013 6.616 6.616 6.251 6.558 957,431 -0.07(-1.08%)
May 28, 2013 6.769 6.769 6.500 6.630 1,056,640 -0.14(-2.07%)
May 24, 2013 6.735 6.769 6.650 6.769 312,803 +0.02(+0.30%)
May 23, 2013 6.633 6.766 6.565 6.749 691,747 +0.10(+1.49%)
May 22, 2013 6.650 6.654 6.578 6.650 457,551 -0.03(-0.41%)
May 21, 2013 6.616 6.681 6.534 6.677 280,040 +0.05(+0.82%)
May 20, 2013 6.582 6.636 6.582 6.623 358,820 +0.01(+0.21%)
May 17, 2013 6.565 6.636 6.565 6.609 394,837 +0.04(+0.62%)
May 16, 2013 6.575 6.578 6.534 6.568 318,324 +0.00(+0.05%)
May 15, 2013 6.575 6.578 6.558 6.565 278,189 -0.05(-0.72%)
May 13, 2013 6.643 6.643 6.596 6.612 144,443 -0.04(-0.67%)
May 10, 2013 6.633 6.657 6.582 6.657 177,658 -0.01(-0.10%)
May 09, 2013 6.650 6.664 6.558 6.664 377,329 -0.00(-0.05%)
May 08, 2013 6.643 6.667 6.589 6.667 330,658 +0.02(+0.36%)
May 07, 2013 6.616 6.643 6.582 6.643 304,375 +0.00(+0.05%)
May 06, 2013 6.650 6.657 6.555 6.640 273,920 -0.04(-0.56%)
May 03, 2013 6.650 6.694 6.606 6.677 458,979 +0.03(+0.46%)
May 02, 2013 6.551 6.664 6.531 6.647 2,891,521 +0.09(+1.40%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.