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 )

11.93 -0.09 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 7.744 7.744 7.531 7.615 510,262 -0.17(-2.16%)
Jul 30, 2020 7.705 7.809 7.654 7.783 188,619 -0.05(-0.66%)
Jul 29, 2020 7.822 7.841 7.713 7.835 240,147 +0.07(+0.91%)
Jul 28, 2020 7.655 7.867 7.655 7.764 365,842 +0.05(+0.67%)
Jul 27, 2020 7.687 7.809 7.623 7.713 277,670 +0.04(+0.50%)
Jul 24, 2020 7.886 7.970 7.668 7.674 258,740 -0.19(-2.45%)
Jul 23, 2020 7.790 7.983 7.777 7.867 250,489 +0.03(+0.33%)
Jul 22, 2020 7.732 7.989 7.681 7.841 330,319 +0.07(+0.91%)
Jul 21, 2020 7.668 7.835 7.565 7.771 393,697 +0.22(+2.89%)
Jul 20, 2020 7.559 7.661 7.469 7.552 278,639 -0.09(-1.18%)
Jul 17, 2020 7.655 7.700 7.514 7.642 300,904 -0.01(-0.08%)
Jul 16, 2020 7.648 7.738 7.559 7.648 321,475 -0.06(-0.75%)
Jul 15, 2020 7.456 7.777 7.456 7.706 539,142 +0.40(+5.55%)
Jul 14, 2020 7.218 7.372 7.128 7.301 219,215 +0.10(+1.34%)
Jul 13, 2020 7.295 7.327 7.121 7.205 540,084 -0.01(-0.18%)
Jul 10, 2020 7.031 7.240 7.006 7.218 472,827 +0.13(+1.91%)
Jul 09, 2020 7.456 7.700 7.051 7.083 612,257 -0.09(-1.25%)
Jul 08, 2020 7.064 7.211 6.922 7.173 444,684 +0.06(+0.90%)
Jul 07, 2020 7.340 7.352 7.089 7.109 369,813 -0.33(-4.49%)
Jul 06, 2020 7.443 7.462 7.237 7.443 423,050 +0.14(+1.94%)
Jul 02, 2020 7.597 7.610 7.269 7.301 414,949 -0.14(-1.90%)
Jul 01, 2020 7.565 7.674 7.359 7.443 460,777 -0.13(-1.70%)
Jun 30, 2020 7.501 7.591 7.314 7.571 425,626 +0.00(+0.00%)
Jun 29, 2020 7.391 7.661 7.321 7.571 477,902 +0.23(+3.15%)
Jun 26, 2020 7.391 7.576 7.212 7.340 836,281 -0.18(-2.46%)
Jun 25, 2020 7.212 7.531 7.193 7.525 429,467 +0.22(+2.97%)
Jun 24, 2020 7.480 7.567 7.079 7.308 684,141 -0.29(-3.86%)
Jun 23, 2020 7.640 7.665 7.512 7.601 657,049 +0.06(+0.85%)
Jun 22, 2020 7.493 7.614 7.385 7.538 525,789 -0.02(-0.25%)
Jun 19, 2020 7.818 7.895 7.538 7.557 1,360,662 -0.18(-2.31%)
Jun 18, 2020 7.646 7.882 7.576 7.735 413,390 -0.07(-0.90%)
Jun 17, 2020 7.908 7.965 7.761 7.806 492,052 -0.10(-1.21%)
Jun 16, 2020 8.156 8.239 7.684 7.901 691,598 +0.14(+1.81%)
Jun 15, 2020 7.251 7.901 7.107 7.761 656,842 +0.15(+2.01%)
Jun 12, 2020 7.461 7.614 7.212 7.608 517,638 +0.50(+7.00%)
Jun 11, 2020 7.027 7.499 6.887 7.110 910,644 -0.57(-7.39%)
Jun 10, 2020 7.971 8.022 7.499 7.678 673,022 -0.29(-3.68%)
Jun 09, 2020 8.003 8.245 7.850 7.971 1,005,160 -0.31(-3.77%)
Jun 08, 2020 8.003 8.367 7.920 8.284 1,296,697 +0.76(+10.08%)
Jun 05, 2020 7.761 8.202 7.474 7.525 1,316,755 +0.24(+3.24%)
Jun 04, 2020 6.849 7.417 6.779 7.289 880,348 +0.40(+5.83%)
Jun 03, 2020 6.670 6.913 6.670 6.887 801,225 +0.33(+4.96%)
Jun 02, 2020 6.619 6.804 6.530 6.562 374,325 -0.08(-1.25%)
Jun 01, 2020 6.505 6.811 6.409 6.645 648,509 +0.14(+2.16%)
May 29, 2020 6.543 6.613 6.377 6.505 1,215,297 -0.12(-1.83%)
May 28, 2020 6.760 6.817 6.594 6.626 888,882 -0.13(-1.98%)
May 27, 2020 6.861 6.931 6.424 6.760 793,554 +0.08(+1.23%)
May 26, 2020 6.848 6.912 6.646 6.677 757,682 +0.13(+1.93%)
May 22, 2020 6.475 6.551 6.165 6.551 521,861 +0.12(+1.87%)
May 21, 2020 6.538 6.639 6.222 6.431 730,961 -0.12(-1.84%)
May 20, 2020 6.646 6.861 6.462 6.551 729,155 +0.05(+0.78%)
May 19, 2020 6.500 7.424 6.260 6.500 1,208,734 +0.01(+0.10%)
May 18, 2020 6.317 6.494 6.082 6.494 1,065,519 +0.43(+7.10%)
May 15, 2020 6.101 6.120 5.855 6.063 560,412 -0.09(-1.54%)
May 14, 2020 5.361 6.177 5.177 6.158 1,080,197 +0.61(+11.07%)
May 13, 2020 5.950 5.981 5.332 5.544 1,062,877 -0.46(-7.69%)
May 12, 2020 6.323 6.348 5.943 6.006 972,249 -0.20(-3.16%)
May 11, 2020 6.500 6.500 6.184 6.203 976,600 -0.30(-4.58%)
May 08, 2020 6.450 6.551 6.019 6.500 1,399,687 +0.25(+4.05%)
May 07, 2020 6.089 6.393 6.089 6.247 806,775 +0.18(+3.03%)
May 06, 2020 6.285 6.342 6.000 6.063 666,557 -0.16(-2.54%)
May 05, 2020 6.450 6.663 6.165 6.222 682,566 -0.04(-0.71%)
May 04, 2020 6.215 6.310 5.968 6.266 629,821 -0.08(-1.30%)
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.