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 Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
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 (%)
May 31, 2016 9.796 9.813 9.706 9.712 78,805 -0.12(-1.20%)
May 27, 2016 9.728 9.830 9.830 9.830 144,679 -0.28(-2.79%)
May 26, 2016 10.25 10.25 10.09 10.11 318,858 -0.07(-0.66%)
May 25, 2016 10.20 10.20 10.12 10.18 189,056 +0.05(+0.50%)
May 24, 2016 10.06 10.14 10.02 10.13 138,303 +0.08(+0.79%)
May 23, 2016 10.01 10.09 9.988 10.05 144,639 +0.08(+0.79%)
May 20, 2016 9.971 10.01 9.909 9.971 110,439 +0.07(+0.74%)
May 19, 2016 9.807 9.914 9.751 9.897 78,704 +0.01(+0.06%)
May 18, 2016 9.802 9.931 9.802 9.892 166,655 +0.05(+0.46%)
May 17, 2016 9.802 9.942 9.802 9.847 109,299 -0.01(-0.06%)
May 16, 2016 9.835 9.937 9.835 9.852 145,308 -0.02(-0.17%)
May 13, 2016 9.785 9.903 9.723 9.869 82,939 +0.00(+0.00%)
May 12, 2016 9.858 9.931 9.796 9.869 147,919 +0.08(+0.81%)
May 11, 2016 9.745 9.852 9.666 9.790 128,415 +0.04(+0.40%)
May 10, 2016 9.745 9.807 9.689 9.751 184,922 +0.08(+0.87%)
May 09, 2016 9.706 9.796 9.633 9.666 171,739 -0.01(-0.12%)
May 06, 2016 9.345 9.751 9.345 9.678 280,751 +0.08(+0.82%)
May 05, 2016 9.616 9.700 9.571 9.599 112,418 +0.03(+0.29%)
May 04, 2016 9.559 9.576 9.441 9.571 149,077 +0.05(+0.47%)
May 03, 2016 9.610 9.653 9.520 9.526 127,648 -0.10(-1.00%)
May 02, 2016 9.604 9.655 9.554 9.621 102,825 +0.04(+0.41%)
Apr 29, 2016 9.627 9.627 9.548 9.582 79,321 -0.02(-0.18%)
Apr 28, 2016 9.627 9.773 9.526 9.599 174,004 -0.14(-1.45%)
Apr 27, 2016 9.689 9.757 9.683 9.740 103,821 -0.02(-0.23%)
Apr 26, 2016 9.621 9.785 9.621 9.762 72,980 +0.12(+1.29%)
Apr 25, 2016 9.582 9.638 9.560 9.638 87,418 +0.06(+0.59%)
Apr 22, 2016 9.588 9.627 9.543 9.582 51,752 -0.02(-0.18%)
Apr 21, 2016 9.768 9.768 9.599 9.599 132,430 -0.02(-0.23%)
Apr 20, 2016 9.706 9.723 9.435 9.621 275,804 -0.07(-0.70%)
Apr 19, 2016 9.661 9.710 9.644 9.689 85,879 +0.02(+0.23%)
Apr 18, 2016 9.650 9.728 9.638 9.666 81,730 -0.06(-0.58%)
Apr 15, 2016 9.662 9.807 9.662 9.723 46,210 +0.03(+0.35%)
Apr 14, 2016 9.824 9.852 9.689 9.689 88,155 -0.08(-0.86%)
Apr 13, 2016 9.712 9.813 9.648 9.773 91,169 +0.13(+1.34%)
Apr 12, 2016 9.638 9.768 9.638 9.644 79,224 +0.01(+0.12%)
Apr 11, 2016 9.571 9.712 9.531 9.633 163,065 +0.06(+0.59%)
Apr 08, 2016 9.576 9.633 9.464 9.576 246,335 -0.08(-0.87%)
Apr 07, 2016 9.678 9.757 9.604 9.661 65,544 -0.10(-0.98%)
Apr 06, 2016 9.661 9.765 9.627 9.757 128,518 +0.09(+0.93%)
Apr 05, 2016 9.661 9.773 9.616 9.666 87,054 +0.01(+0.06%)
Apr 04, 2016 9.723 9.779 9.638 9.661 104,934 -0.13(-1.32%)
Apr 01, 2016 9.712 9.824 9.712 9.790 51,404 -0.02(-0.23%)
Mar 31, 2016 9.802 9.914 9.706 9.813 156,195 +0.01(+0.06%)
Mar 30, 2016 9.892 9.922 9.734 9.807 104,648 -0.08(-0.85%)
Mar 29, 2016 9.734 9.942 9.689 9.892 155,711 +0.13(+1.33%)
Mar 28, 2016 9.717 9.824 9.706 9.762 69,410 -0.01(-0.12%)
Mar 24, 2016 9.802 9.773 9.773 9.773 99,767 -0.05(-0.46%)
Mar 23, 2016 9.982 10.08 9.819 9.819 51,727 -0.16(-1.64%)
Mar 22, 2016 9.946 10.11 9.897 9.982 206,026 +0.01(+0.11%)
Mar 21, 2016 10.00 10.01 9.914 9.971 67,268 -0.03(-0.34%)
Mar 18, 2016 9.920 10.00 9.880 10.00 70,351 +0.07(+0.68%)
Mar 17, 2016 9.858 10.01 9.790 9.937 157,850 +0.06(+0.63%)
Mar 16, 2016 9.745 9.942 9.745 9.875 164,604 +0.15(+1.51%)
Mar 15, 2016 9.723 9.751 9.627 9.728 98,348 +0.05(+0.47%)
Mar 14, 2016 9.706 9.762 9.604 9.683 88,977 -0.05(-0.46%)
Mar 11, 2016 9.712 9.762 9.621 9.728 44,888 +0.04(+0.41%)
Mar 10, 2016 9.773 9.776 9.650 9.689 88,245 +0.00(+0.00%)
Mar 09, 2016 9.582 9.779 9.554 9.689 101,549 +0.11(+1.12%)
Mar 08, 2016 9.638 9.745 9.481 9.582 93,221 -0.09(-0.93%)
Mar 07, 2016 9.633 9.785 9.633 9.672 119,933 -0.03(-0.29%)
Mar 04, 2016 9.734 9.807 9.665 9.700 135,636 +0.04(+0.41%)
Mar 03, 2016 9.582 9.757 9.571 9.661 92,493 +0.13(+1.36%)
Mar 02, 2016 9.362 9.599 9.351 9.531 148,288 +0.10(+1.01%)
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.