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 )

6.890 +0.080 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 8.590 8.590 8.521 8.569 78,680 -0.01(-0.16%)
Apr 29, 2021 8.638 8.666 8.569 8.583 81,249 -0.06(-0.64%)
Apr 28, 2021 8.604 8.649 8.576 8.638 102,039 +0.04(+0.48%)
Apr 27, 2021 8.542 8.631 8.473 8.597 203,110 +0.12(+1.38%)
Apr 26, 2021 8.473 8.563 8.411 8.480 127,967 +0.08(+0.98%)
Apr 23, 2021 8.342 8.452 8.342 8.397 74,325 +0.08(+0.99%)
Apr 22, 2021 8.280 8.377 8.280 8.315 49,814 +0.02(+0.25%)
Apr 21, 2021 8.294 8.356 8.266 8.294 141,272 -0.04(-0.50%)
Apr 20, 2021 8.315 8.359 8.266 8.335 78,584 +0.03(+0.33%)
Apr 19, 2021 8.349 8.363 8.273 8.308 118,827 -0.06(-0.74%)
Apr 16, 2021 8.432 8.439 8.370 8.370 85,648 -0.03(-0.33%)
Apr 15, 2021 8.445 8.445 8.370 8.397 101,722 +0.00(+0.00%)
Apr 14, 2021 8.445 8.514 8.377 8.397 81,849 -0.09(-1.06%)
Apr 13, 2021 8.466 8.487 8.404 8.487 60,046 +0.02(+0.24%)
Apr 12, 2021 8.452 8.480 8.370 8.466 85,345 +0.01(+0.08%)
Apr 09, 2021 8.480 8.480 8.390 8.459 71,422 -0.01(-0.16%)
Apr 08, 2021 8.363 8.480 8.356 8.473 67,035 +0.09(+1.07%)
Apr 07, 2021 8.383 8.439 8.347 8.383 138,796 -0.03(-0.33%)
Apr 06, 2021 8.377 8.432 8.301 8.411 116,120 +0.04(+0.49%)
Apr 05, 2021 8.556 8.590 8.259 8.370 251,741 -0.12(-1.46%)
Apr 01, 2021 8.480 8.523 8.404 8.494 83,035 +0.01(+0.16%)
Mar 31, 2021 8.583 8.583 8.452 8.480 79,266 -0.08(-0.97%)
Mar 30, 2021 8.528 8.589 8.459 8.563 121,911 +0.03(+0.40%)
Mar 29, 2021 8.508 8.633 8.434 8.528 107,452 +0.02(+0.24%)
Mar 26, 2021 8.441 8.508 8.360 8.508 87,288 +0.16(+1.94%)
Mar 25, 2021 8.380 8.427 8.259 8.346 110,972 +0.03(+0.32%)
Mar 24, 2021 8.515 8.609 8.319 8.319 84,150 -0.10(-1.20%)
Mar 23, 2021 8.656 8.661 8.420 8.420 106,075 -0.28(-3.18%)
Mar 22, 2021 8.481 8.723 8.414 8.697 258,787 +0.28(+3.36%)
Mar 19, 2021 8.434 8.548 8.400 8.414 223,120 -0.02(-0.24%)
Mar 18, 2021 8.548 8.548 8.403 8.434 75,708 -0.11(-1.26%)
Mar 17, 2021 8.461 8.542 8.393 8.542 67,526 +0.09(+1.04%)
Mar 16, 2021 8.494 8.555 8.393 8.454 126,982 +0.01(+0.08%)
Mar 15, 2021 8.521 8.582 8.420 8.447 234,672 -0.04(-0.48%)
Mar 12, 2021 8.454 8.488 8.380 8.488 99,610 +0.11(+1.29%)
Mar 11, 2021 8.420 8.488 8.326 8.380 92,157 +0.00(+0.00%)
Mar 10, 2021 8.434 8.562 8.245 8.380 258,659 -0.04(-0.48%)
Mar 09, 2021 8.474 8.535 8.373 8.420 95,068 +0.01(+0.08%)
Mar 08, 2021 8.366 8.609 8.306 8.414 125,321 +0.09(+1.05%)
Mar 05, 2021 8.373 8.380 8.117 8.326 184,523 +0.00(+0.00%)
Mar 04, 2021 8.387 8.508 8.191 8.326 210,579 -0.09(-1.12%)
Mar 03, 2021 8.353 8.454 8.353 8.420 202,956 +0.03(+0.40%)
Mar 02, 2021 8.279 8.434 8.265 8.387 74,937 +0.08(+0.97%)
Mar 01, 2021 8.339 8.454 8.259 8.306 73,418 +0.05(+0.65%)
Feb 26, 2021 8.218 8.339 8.158 8.252 95,453 +0.03(+0.33%)
Feb 25, 2021 8.326 8.412 8.171 8.225 83,718 -0.13(-1.61%)
Feb 24, 2021 8.393 8.563 8.306 8.360 214,367 +0.03(+0.40%)
Feb 23, 2021 8.259 8.703 8.198 8.326 182,238 +0.03(+0.41%)
Feb 22, 2021 8.265 8.339 8.191 8.292 54,414 +0.03(+0.41%)
Feb 19, 2021 8.117 8.286 8.117 8.259 73,928 +0.15(+1.83%)
Feb 18, 2021 8.245 8.299 8.110 8.110 66,762 -0.13(-1.63%)
Feb 17, 2021 8.353 8.717 8.185 8.245 153,789 -0.03(-0.41%)
Feb 16, 2021 8.366 8.366 8.198 8.279 78,396 +0.02(+0.24%)
Feb 12, 2021 8.117 8.292 8.104 8.259 119,502 +0.11(+1.41%)
Feb 11, 2021 8.265 8.265 8.097 8.144 99,520 -0.06(-0.74%)
Feb 10, 2021 8.158 8.259 8.151 8.205 115,706 +0.04(+0.50%)
Feb 09, 2021 8.259 8.292 8.090 8.164 281,030 -0.13(-1.54%)
Feb 08, 2021 8.245 8.339 8.225 8.292 108,622 +0.05(+0.65%)
Feb 05, 2021 8.286 8.286 8.205 8.238 253,255 -0.01(-0.16%)
Feb 04, 2021 8.212 8.279 8.198 8.252 85,942 +0.03(+0.33%)
Feb 03, 2021 8.191 8.225 8.104 8.225 62,702 +0.02(+0.25%)
Feb 02, 2021 8.238 8.252 8.137 8.205 63,518 +0.03(+0.33%)
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.