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 )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2016 5.578 5.666 5.578 5.610 54,290 +0.02(+0.28%)
Jul 28, 2016 5.555 5.610 5.527 5.594 94,163 +0.06(+1.00%)
Jul 27, 2016 5.519 5.590 5.511 5.539 53,375 +0.01(+0.14%)
Jul 26, 2016 5.539 5.555 5.519 5.531 56,087 +0.00(+0.07%)
Jul 25, 2016 5.519 5.547 5.507 5.527 32,604 +0.02(+0.29%)
Jul 22, 2016 5.475 5.543 5.475 5.511 109,054 +0.02(+0.36%)
Jul 21, 2016 5.447 5.531 5.447 5.491 68,815 +0.04(+0.65%)
Jul 20, 2016 5.428 5.483 5.404 5.455 71,835 +0.04(+0.73%)
Jul 19, 2016 5.328 5.424 5.328 5.416 93,641 +0.07(+1.34%)
Jul 18, 2016 5.281 5.348 5.257 5.344 56,881 +0.09(+1.74%)
Jul 15, 2016 5.257 5.281 5.241 5.253 77,329 -0.00(-0.08%)
Jul 14, 2016 5.233 5.257 5.213 5.257 138,382 +0.04(+0.68%)
Jul 13, 2016 5.190 5.249 5.178 5.221 63,935 +0.03(+0.61%)
Jul 12, 2016 5.182 5.190 5.166 5.190 107,136 +0.01(+0.15%)
Jul 11, 2016 5.102 5.186 5.098 5.182 106,256 +0.03(+0.62%)
Jul 08, 2016 5.154 5.170 5.102 5.150 128,973 +0.02(+0.31%)
Jul 07, 2016 5.158 5.194 5.122 5.134 56,535 -0.04(-0.77%)
Jul 06, 2016 5.182 5.190 5.150 5.174 111,602 -0.01(-0.15%)
Jul 05, 2016 5.233 5.245 5.162 5.182 95,728 -0.07(-1.28%)
Jul 01, 2016 5.217 5.249 5.249 5.249 94,012 +0.07(+1.30%)
Jun 30, 2016 5.142 5.194 5.110 5.182 139,912 +0.04(+0.77%)
Jun 29, 2016 5.198 5.205 5.122 5.142 63,699 -0.06(-1.07%)
Jun 28, 2016 5.090 5.201 5.028 5.198 157,630 +0.21(+4.22%)
Jun 27, 2016 5.076 5.076 4.960 4.987 154,355 -0.10(-1.89%)
Jun 24, 2016 5.087 5.114 5.010 5.083 115,869 +0.01(+0.15%)
Jun 23, 2016 5.041 5.106 5.028 5.076 132,658 +0.05(+0.92%)
Jun 22, 2016 5.037 5.045 5.022 5.030 85,025 +0.01(+0.15%)
Jun 21, 2016 5.114 5.114 5.010 5.022 146,512 -0.03(-0.53%)
Jun 20, 2016 5.045 5.090 5.041 5.049 65,967 +0.01(+0.23%)
Jun 17, 2016 5.018 5.037 5.003 5.037 122,693 +0.04(+0.77%)
Jun 16, 2016 4.960 5.010 4.945 4.999 49,068 +0.03(+0.54%)
Jun 15, 2016 4.968 4.999 4.920 4.972 59,107 -0.02(-0.39%)
Jun 14, 2016 4.995 4.999 4.981 4.991 33,454 -0.00(-0.08%)
Jun 13, 2016 5.018 5.049 4.991 4.995 44,457 -0.03(-0.61%)
Jun 10, 2016 4.987 5.026 4.987 5.026 60,563 +0.04(+0.77%)
Jun 09, 2016 4.980 4.999 4.976 4.987 96,041 +0.00(+0.00%)
Jun 08, 2016 4.980 4.999 4.980 4.987 87,930 -0.01(-0.15%)
Jun 07, 2016 4.980 5.003 4.980 4.995 57,328 +0.01(+0.23%)
Jun 06, 2016 5.018 5.018 4.983 4.983 65,120 -0.01(-0.15%)
Jun 03, 2016 5.006 5.056 4.980 4.991 48,434 +0.01(+0.15%)
Jun 02, 2016 5.010 5.022 4.977 4.983 85,054 -0.00(-0.08%)
Jun 01, 2016 4.991 5.014 4.987 4.987 67,361 -0.01(-0.15%)
May 31, 2016 5.030 5.037 4.995 4.995 27,819 -0.02(-0.38%)
May 27, 2016 4.991 5.014 5.014 5.014 26,266 -0.00(-0.08%)
May 26, 2016 5.037 5.071 4.999 5.018 18,282 -0.01(-0.15%)
May 25, 2016 5.014 5.072 4.995 5.026 45,266 -0.00(-0.08%)
May 24, 2016 4.989 5.041 4.989 5.030 68,930 +0.04(+0.85%)
May 23, 2016 4.983 5.007 4.961 4.987 28,235 +0.03(+0.70%)
May 20, 2016 4.918 4.964 4.876 4.953 44,143 +0.07(+1.34%)
May 19, 2016 4.899 4.906 4.807 4.887 104,969 -0.01(-0.24%)
May 18, 2016 5.037 5.037 4.885 4.899 91,594 -0.13(-2.52%)
May 17, 2016 5.037 5.091 5.014 5.026 54,506 -0.02(-0.46%)
May 16, 2016 4.999 5.053 4.987 5.049 73,788 +0.06(+1.23%)
May 13, 2016 5.018 5.018 4.968 4.987 49,222 -0.00(-0.08%)
May 12, 2016 5.010 5.010 4.964 4.991 34,726 -0.01(-0.15%)
May 11, 2016 4.960 4.999 4.922 4.999 56,129 +0.05(+1.01%)
May 10, 2016 4.968 4.972 4.937 4.949 51,625 +0.03(+0.55%)
May 09, 2016 4.837 4.933 4.837 4.922 70,542 +0.08(+1.67%)
May 06, 2016 4.768 4.856 4.768 4.841 68,474 +0.08(+1.61%)
May 05, 2016 4.733 4.833 4.733 4.764 52,582 +0.00(+0.08%)
May 04, 2016 4.653 4.768 4.653 4.760 90,676 +0.10(+2.06%)
May 03, 2016 4.672 4.699 4.660 4.664 46,717 -0.05(-0.98%)
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.