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 (%)
Mar 31, 2023 6.133 6.244 6.133 6.219 60,391 +0.08(+1.25%)
Mar 30, 2023 6.133 6.248 6.091 6.142 63,096 -0.02(-0.28%)
Mar 29, 2023 6.092 6.176 6.066 6.159 112,697 +0.13(+2.09%)
Mar 28, 2023 6.083 6.083 6.007 6.033 151,322 -0.03(-0.42%)
Mar 27, 2023 6.100 6.108 6.024 6.058 116,602 +0.08(+1.27%)
Mar 24, 2023 5.814 5.990 5.771 5.982 61,671 +0.12(+2.01%)
Mar 23, 2023 5.923 6.066 5.847 5.864 111,633 -0.03(-0.43%)
Mar 22, 2023 5.982 5.990 5.881 5.889 91,417 -0.09(-1.55%)
Mar 21, 2023 5.898 6.058 5.814 5.982 121,773 +0.08(+1.43%)
Mar 20, 2023 5.957 6.024 5.856 5.898 130,329 -0.03(-0.43%)
Mar 17, 2023 5.923 5.974 5.790 5.923 151,368 -0.06(-0.99%)
Mar 16, 2023 5.847 6.024 5.847 5.982 101,135 +0.06(+1.00%)
Mar 15, 2023 6.134 6.184 5.873 5.923 179,429 -0.35(-5.51%)
Mar 14, 2023 6.066 6.336 6.044 6.269 128,665 +0.27(+4.49%)
Mar 13, 2023 5.906 6.041 5.755 5.999 129,362 +0.03(+0.56%)
Mar 10, 2023 6.100 6.151 5.906 5.965 155,984 -0.19(-3.15%)
Mar 09, 2023 6.319 6.353 6.151 6.159 120,305 -0.21(-3.31%)
Mar 08, 2023 6.521 6.521 6.307 6.370 145,118 -0.16(-2.45%)
Mar 07, 2023 6.538 6.690 6.496 6.530 127,490 +0.19(+2.92%)
Mar 06, 2023 6.370 6.429 6.320 6.344 83,358 -0.01(-0.13%)
Mar 03, 2023 6.386 6.386 6.311 6.353 86,280 +0.03(+0.53%)
Mar 02, 2023 6.327 6.403 6.287 6.319 71,860 -0.03(-0.40%)
Mar 01, 2023 6.538 6.563 6.319 6.344 170,009 -0.19(-2.96%)
Feb 28, 2023 6.547 6.631 6.538 6.538 63,463 -0.03(-0.39%)
Feb 27, 2023 6.614 6.631 6.542 6.563 92,465 +0.03(+0.39%)
Feb 24, 2023 6.596 6.638 6.521 6.538 134,262 -0.08(-1.13%)
Feb 23, 2023 6.588 6.638 6.538 6.613 90,273 +0.08(+1.15%)
Feb 22, 2023 6.538 6.580 6.505 6.538 67,744 +0.02(+0.26%)
Feb 21, 2023 6.647 6.647 6.496 6.521 85,666 -0.13(-1.88%)
Feb 17, 2023 6.663 6.688 6.521 6.647 239,668 +0.01(+0.13%)
Feb 16, 2023 6.505 6.638 6.476 6.638 81,542 +0.12(+1.79%)
Feb 15, 2023 6.555 6.555 6.463 6.521 56,063 -0.04(-0.64%)
Feb 14, 2023 6.538 6.571 6.480 6.563 59,830 +0.00(+0.00%)
Feb 13, 2023 6.513 6.563 6.451 6.563 59,288 +0.08(+1.29%)
Feb 10, 2023 6.438 6.480 6.405 6.480 48,502 +0.03(+0.39%)
Feb 09, 2023 6.563 6.596 6.430 6.455 87,617 -0.05(-0.77%)
Feb 08, 2023 6.530 6.546 6.480 6.505 51,240 -0.02(-0.26%)
Feb 07, 2023 6.438 6.567 6.371 6.521 83,282 +0.03(+0.39%)
Feb 06, 2023 6.688 6.688 6.439 6.496 107,157 -0.17(-2.50%)
Feb 03, 2023 6.596 6.688 6.588 6.663 82,705 +0.02(+0.25%)
Feb 02, 2023 6.672 6.697 6.630 6.647 211,967 -0.03(-0.38%)
Feb 01, 2023 6.596 6.747 6.571 6.672 210,155 +0.08(+1.14%)
Jan 31, 2023 6.563 6.647 6.555 6.596 104,167 +0.07(+1.02%)
Jan 30, 2023 6.655 6.663 6.505 6.530 177,741 -0.16(-2.37%)
Jan 27, 2023 6.589 6.730 6.589 6.688 186,035 +0.12(+1.76%)
Jan 26, 2023 6.581 6.606 6.556 6.573 114,646 +0.00(+0.00%)
Jan 25, 2023 6.548 6.606 6.482 6.573 120,416 +0.02(+0.25%)
Jan 24, 2023 6.564 6.622 6.523 6.556 120,219 -0.05(-0.75%)
Jan 23, 2023 6.606 6.669 6.564 6.606 137,585 +0.02(+0.38%)
Jan 20, 2023 6.482 6.602 6.474 6.581 154,468 +0.11(+1.66%)
Jan 19, 2023 6.399 6.507 6.399 6.474 90,380 -0.01(-0.13%)
Jan 18, 2023 6.482 6.523 6.432 6.482 163,680 +0.00(+0.00%)
Jan 17, 2023 6.383 6.488 6.383 6.482 112,376 +0.12(+1.82%)
Jan 13, 2023 6.333 6.366 6.325 6.366 101,913 +0.00(+0.00%)
Jan 12, 2023 6.399 6.423 6.300 6.366 109,783 +0.00(+0.00%)
Jan 11, 2023 6.350 6.399 6.325 6.366 105,139 +0.09(+1.45%)
Jan 10, 2023 6.193 6.284 6.160 6.275 109,603 +0.12(+2.01%)
Jan 09, 2023 6.094 6.176 6.061 6.152 130,157 +0.12(+2.05%)
Jan 06, 2023 6.019 6.036 5.978 6.028 41,216 +0.01(+0.14%)
Jan 05, 2023 5.871 6.028 5.821 6.019 96,459 +0.11(+1.82%)
Jan 04, 2023 5.821 5.937 5.821 5.912 111,892 +0.12(+2.14%)
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.