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 )

7.010 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 5.875 5.956 5.870 5.896 143,090 +0.00(+0.00%)
Feb 27, 2019 5.906 5.906 5.835 5.896 94,415 -0.01(-0.17%)
Feb 26, 2019 5.820 5.931 5.820 5.906 128,624 +0.07(+1.12%)
Feb 25, 2019 5.815 5.860 5.815 5.840 121,240 +0.01(+0.17%)
Feb 22, 2019 5.830 5.830 5.770 5.830 154,592 +0.05(+0.78%)
Feb 21, 2019 5.720 5.805 5.684 5.785 200,172 +0.09(+1.58%)
Feb 20, 2019 5.670 5.715 5.655 5.695 104,416 +0.01(+0.18%)
Feb 19, 2019 5.645 5.690 5.600 5.685 255,635 +0.05(+0.89%)
Feb 15, 2019 5.660 5.690 5.615 5.635 94,550 -0.01(-0.09%)
Feb 14, 2019 5.640 5.680 5.590 5.640 252,450 +0.01(+0.18%)
Feb 13, 2019 5.685 5.695 5.530 5.630 157,043 -0.04(-0.71%)
Feb 12, 2019 5.620 5.710 5.389 5.670 305,711 -0.17(-2.84%)
Feb 11, 2019 5.860 5.860 5.810 5.835 63,025 -0.02(-0.26%)
Feb 08, 2019 5.835 5.860 5.783 5.850 58,844 +0.02(+0.26%)
Feb 07, 2019 5.890 5.890 5.800 5.835 129,133 -0.06(-0.94%)
Feb 06, 2019 5.906 5.906 5.845 5.890 67,410 -0.02(-0.34%)
Feb 05, 2019 5.921 5.921 5.860 5.911 134,966 +0.01(+0.09%)
Feb 04, 2019 5.911 5.911 5.850 5.906 89,300 -0.01(-0.08%)
Feb 01, 2019 5.830 5.931 5.820 5.911 116,692 +0.07(+1.11%)
Jan 31, 2019 5.815 5.845 5.795 5.845 180,234 +0.04(+0.60%)
Jan 30, 2019 5.760 5.825 5.744 5.810 149,292 +0.06(+0.96%)
Jan 29, 2019 5.755 5.760 5.705 5.755 158,825 +0.01(+0.17%)
Jan 28, 2019 5.690 5.750 5.660 5.745 161,278 +0.06(+0.97%)
Jan 25, 2019 5.715 5.715 5.670 5.690 161,174 -0.02(-0.26%)
Jan 24, 2019 5.650 5.710 5.625 5.705 153,997 +0.07(+1.25%)
Jan 23, 2019 5.610 5.655 5.595 5.635 160,871 +0.03(+0.54%)
Jan 22, 2019 5.620 5.690 5.590 5.605 131,158 -0.02(-0.27%)
Jan 18, 2019 5.645 5.665 5.610 5.620 60,241 -0.01(-0.18%)
Jan 17, 2019 5.615 5.665 5.550 5.630 180,671 +0.03(+0.45%)
Jan 16, 2019 5.520 5.615 5.520 5.605 88,658 +0.09(+1.54%)
Jan 15, 2019 5.489 5.540 5.484 5.520 122,897 +0.03(+0.46%)
Jan 14, 2019 5.514 5.514 5.459 5.494 84,710 -0.02(-0.36%)
Jan 11, 2019 5.459 5.514 5.459 5.514 43,485 +0.06(+1.01%)
Jan 10, 2019 5.454 5.484 5.429 5.459 67,001 +0.01(+0.09%)
Jan 09, 2019 5.389 5.464 5.359 5.454 75,367 +0.09(+1.59%)
Jan 08, 2019 5.454 5.464 5.359 5.369 46,399 -0.09(-1.65%)
Jan 07, 2019 5.359 5.525 5.359 5.459 95,254 +0.10(+1.87%)
Jan 04, 2019 5.299 5.384 5.299 5.359 106,519 +0.08(+1.42%)
Jan 03, 2019 5.164 5.314 5.164 5.284 119,085 +0.10(+1.93%)
Jan 02, 2019 5.093 5.204 5.088 5.184 99,884 +0.06(+1.08%)
Dec 31, 2018 5.224 5.259 5.103 5.128 119,684 -0.11(-2.01%)
Dec 28, 2018 5.139 5.264 5.103 5.234 191,096 +0.12(+2.25%)
Dec 27, 2018 5.060 5.118 4.994 5.118 194,203 +0.01(+0.19%)
Dec 26, 2018 4.983 5.118 4.983 5.109 165,894 +0.16(+3.34%)
Dec 24, 2018 5.036 5.051 4.920 4.944 112,333 -0.11(-2.11%)
Dec 21, 2018 5.007 5.114 5.007 5.051 194,574 +0.04(+0.77%)
Dec 20, 2018 5.162 5.177 4.983 5.012 182,320 -0.16(-3.10%)
Dec 19, 2018 5.201 5.245 5.172 5.172 128,521 -0.03(-0.56%)
Dec 18, 2018 5.133 5.230 5.123 5.201 136,335 +0.05(+1.04%)
Dec 17, 2018 5.405 5.429 5.148 5.148 462,595 -0.26(-4.84%)
Dec 14, 2018 5.351 5.458 5.351 5.410 80,591 +0.04(+0.81%)
Dec 13, 2018 5.288 5.390 5.264 5.366 62,731 +0.02(+0.36%)
Dec 12, 2018 5.439 5.453 5.337 5.346 172,735 -0.13(-2.30%)
Dec 11, 2018 5.492 5.511 5.468 5.473 57,574 -0.04(-0.70%)
Dec 10, 2018 5.555 5.555 5.469 5.511 85,754 -0.06(-1.05%)
Dec 07, 2018 5.550 5.575 5.516 5.570 126,143 +0.02(+0.44%)
Dec 06, 2018 5.492 5.555 5.492 5.545 177,293 +0.05(+0.88%)
Dec 04, 2018 5.507 5.511 5.473 5.497 148,610 +0.00(+0.00%)
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.