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 (%)
Nov 29, 2019 6.470 6.488 6.453 6.488 13,050 +0.02(+0.36%)
Nov 27, 2019 6.406 6.464 6.383 6.464 22,322 +0.06(+0.91%)
Nov 26, 2019 6.406 6.458 6.386 6.406 54,450 +0.02(+0.36%)
Nov 25, 2019 6.377 6.423 6.342 6.383 40,210 -0.01(-0.18%)
Nov 22, 2019 6.418 6.418 6.354 6.394 17,858 -0.01(-0.18%)
Nov 21, 2019 6.319 6.406 6.313 6.406 66,218 +0.11(+1.76%)
Nov 20, 2019 6.301 6.400 6.295 6.295 36,188 -0.03(-0.55%)
Nov 19, 2019 6.400 6.423 6.249 6.330 209,126 -0.09(-1.36%)
Nov 18, 2019 6.290 6.418 6.290 6.418 79,388 +0.11(+1.75%)
Nov 15, 2019 6.295 6.313 6.284 6.307 14,423 +0.01(+0.19%)
Nov 14, 2019 6.237 6.344 6.237 6.295 29,782 +0.03(+0.56%)
Nov 13, 2019 6.290 6.295 6.220 6.260 25,987 -0.07(-1.10%)
Nov 12, 2019 6.290 6.356 6.258 6.330 17,353 +0.02(+0.28%)
Nov 11, 2019 6.324 6.353 6.295 6.313 24,282 -0.04(-0.64%)
Nov 08, 2019 6.243 6.371 6.243 6.354 16,484 +0.08(+1.30%)
Nov 07, 2019 6.266 6.301 6.213 6.272 42,033 +0.01(+0.09%)
Nov 06, 2019 6.249 6.284 6.161 6.266 43,302 +0.05(+0.75%)
Nov 05, 2019 6.231 6.249 6.104 6.220 55,585 +0.00(+0.00%)
Nov 04, 2019 6.272 6.324 6.179 6.220 108,773 -0.09(-1.38%)
Nov 01, 2019 6.348 6.383 6.290 6.307 39,665 -0.02(-0.37%)
Oct 31, 2019 6.307 6.342 6.249 6.330 33,597 +0.01(+0.18%)
Oct 30, 2019 6.301 6.348 6.267 6.319 16,051 -0.02(-0.37%)
Oct 29, 2019 6.324 6.359 6.294 6.342 20,835 +0.03(+0.46%)
Oct 28, 2019 6.249 6.324 6.225 6.313 30,405 +0.10(+1.59%)
Oct 25, 2019 6.324 6.324 6.196 6.214 53,918 -0.09(-1.39%)
Oct 24, 2019 6.330 6.330 6.266 6.301 19,022 -0.05(-0.73%)
Oct 23, 2019 6.313 6.371 6.296 6.348 43,071 +0.01(+0.18%)
Oct 22, 2019 6.359 6.361 6.313 6.336 60,517 +0.02(+0.28%)
Oct 21, 2019 6.313 6.326 6.283 6.319 29,964 +0.05(+0.74%)
Oct 18, 2019 6.220 6.319 6.220 6.272 37,433 +0.05(+0.84%)
Oct 17, 2019 6.225 6.239 6.202 6.220 25,722 +0.02(+0.28%)
Oct 16, 2019 6.179 6.231 6.179 6.202 35,507 +0.02(+0.38%)
Oct 15, 2019 6.150 6.231 6.150 6.179 28,234 +0.03(+0.47%)
Oct 14, 2019 6.167 6.167 6.144 6.150 9,385 -0.02(-0.38%)
Oct 11, 2019 6.196 6.237 6.126 6.173 30,565 +0.03(+0.47%)
Oct 10, 2019 6.138 6.161 6.121 6.144 34,919 +0.02(+0.29%)
Oct 09, 2019 6.121 6.173 6.062 6.126 40,184 +0.01(+0.10%)
Oct 08, 2019 6.156 6.194 6.105 6.121 20,260 -0.03(-0.57%)
Oct 07, 2019 6.097 6.220 6.097 6.156 44,858 +0.02(+0.38%)
Oct 04, 2019 6.156 6.167 6.115 6.132 40,696 -0.01(-0.09%)
Oct 03, 2019 6.080 6.156 6.051 6.138 21,651 +0.05(+0.76%)
Oct 02, 2019 6.039 6.144 5.993 6.092 225,183 +0.03(+0.58%)
Oct 01, 2019 6.126 6.179 6.004 6.057 46,191 -0.08(-1.33%)
Sep 30, 2019 6.109 6.156 6.080 6.138 52,424 -0.02(-0.28%)
Sep 27, 2019 6.179 6.196 6.062 6.156 103,543 -0.02(-0.38%)
Sep 26, 2019 6.145 6.292 6.059 6.179 113,308 +0.03(+0.55%)
Sep 25, 2019 6.105 6.179 6.105 6.145 52,267 +0.01(+0.09%)
Sep 24, 2019 6.162 6.207 6.094 6.139 77,636 -0.02(-0.37%)
Sep 23, 2019 6.162 6.224 6.145 6.162 57,195 -0.05(-0.82%)
Sep 20, 2019 6.088 6.213 6.060 6.213 160,559 +0.09(+1.39%)
Sep 19, 2019 6.071 6.156 6.071 6.128 47,256 +0.03(+0.56%)
Sep 18, 2019 6.077 6.099 6.071 6.094 42,988 +0.01(+0.19%)
Sep 17, 2019 6.082 6.088 5.980 6.082 52,242 +0.02(+0.28%)
Sep 16, 2019 6.099 6.099 6.014 6.065 74,395 -0.03(-0.47%)
Sep 13, 2019 6.043 6.122 6.014 6.094 81,072 +0.05(+0.85%)
Sep 12, 2019 6.020 6.071 6.000 6.043 49,946 +0.00(+0.00%)
Sep 11, 2019 6.014 6.068 5.997 6.043 31,458 +0.01(+0.09%)
Sep 10, 2019 5.867 6.060 5.867 6.037 109,062 +0.19(+3.30%)
Sep 09, 2019 5.787 5.895 5.759 5.844 55,596 +0.09(+1.58%)
Sep 06, 2019 5.725 5.770 5.669 5.753 62,214 -0.02(-0.39%)
Sep 05, 2019 5.782 5.787 5.731 5.776 51,301 +0.03(+0.49%)
Sep 04, 2019 5.731 5.754 5.697 5.748 101,540 +0.05(+0.90%)
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.