Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
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, 2024 6.980 7.070 6.960 7.060 207,910 +0.08(+1.15%)
May 30, 2024 6.980 7.059 6.921 6.980 295,500 +0.02(+0.28%)
May 29, 2024 6.960 7.020 6.921 6.960 247,979 -0.08(-1.12%)
May 28, 2024 6.960 7.039 6.911 7.039 293,566 +0.12(+1.71%)
May 24, 2024 6.970 6.998 6.851 6.921 366,657 +0.01(+0.14%)
May 23, 2024 7.010 7.042 6.881 6.911 314,766 -0.06(-0.85%)
May 22, 2024 7.128 7.148 6.950 6.970 494,776 -0.17(-2.35%)
May 21, 2024 7.168 7.178 7.089 7.138 187,790 +0.02(+0.28%)
May 20, 2024 7.109 7.138 7.069 7.118 223,733 +0.07(+0.98%)
May 17, 2024 7.059 7.099 7.000 7.049 166,144 +0.04(+0.56%)
May 16, 2024 7.069 7.175 6.990 7.010 390,545 -0.11(-1.53%)
May 15, 2024 7.118 7.158 6.980 7.118 240,854 +0.03(+0.42%)
May 14, 2024 7.099 7.148 7.050 7.089 183,983 +0.03(+0.42%)
May 13, 2024 7.000 7.059 7.000 7.059 156,512 +0.06(+0.85%)
May 10, 2024 7.000 7.049 6.950 7.000 152,415 +0.05(+0.71%)
May 09, 2024 6.980 7.049 6.891 6.950 260,573 -0.02(-0.28%)
May 08, 2024 6.950 7.024 6.931 6.970 192,035 -0.01(-0.14%)
May 07, 2024 7.049 7.109 6.970 6.980 210,031 -0.08(-1.12%)
May 06, 2024 6.851 7.059 6.832 7.059 334,575 +0.25(+3.63%)
May 03, 2024 6.792 6.832 6.703 6.812 202,979 +0.08(+1.17%)
May 02, 2024 6.753 6.769 6.654 6.733 136,014 +0.04(+0.59%)
May 01, 2024 6.545 6.767 6.545 6.693 230,041 +0.16(+2.42%)
Apr 30, 2024 6.585 6.634 6.535 6.535 130,036 -0.07(-1.05%)
Apr 29, 2024 6.624 6.674 6.580 6.604 167,969 +0.00(+0.00%)
Apr 26, 2024 6.595 6.634 6.560 6.604 330,797 +0.04(+0.60%)
Apr 25, 2024 6.546 6.575 6.487 6.565 164,055 -0.01(-0.15%)
Apr 24, 2024 6.604 6.624 6.531 6.575 169,272 -0.02(-0.30%)
Apr 23, 2024 6.546 6.614 6.546 6.595 198,732 +0.08(+1.20%)
Apr 22, 2024 6.565 6.595 6.497 6.516 206,769 -0.05(-0.74%)
Apr 19, 2024 6.575 6.575 6.350 6.565 314,952 -0.01(-0.15%)
Apr 18, 2024 6.497 6.595 6.451 6.575 200,264 +0.13(+1.97%)
Apr 17, 2024 6.428 6.502 6.389 6.448 126,571 +0.05(+0.76%)
Apr 16, 2024 6.428 6.448 6.311 6.399 183,838 -0.03(-0.46%)
Apr 15, 2024 6.526 6.526 6.311 6.428 260,236 -0.03(-0.45%)
Apr 12, 2024 6.526 6.555 6.380 6.458 167,142 -0.07(-1.05%)
Apr 11, 2024 6.497 6.536 6.389 6.526 199,996 +0.10(+1.52%)
Apr 10, 2024 6.595 6.634 6.360 6.428 284,662 -0.27(-4.08%)
Apr 09, 2024 6.604 6.702 6.565 6.702 232,794 +0.10(+1.48%)
Apr 08, 2024 6.663 6.702 6.555 6.604 152,750 -0.05(-0.73%)
Apr 05, 2024 6.546 6.702 6.526 6.653 291,521 +0.11(+1.64%)
Apr 04, 2024 6.858 6.868 6.526 6.546 453,960 -0.28(-4.15%)
Apr 03, 2024 6.790 6.888 6.770 6.829 197,547 +0.00(+0.00%)
Apr 02, 2024 6.761 6.839 6.712 6.829 241,013 +0.02(+0.29%)
Apr 01, 2024 6.839 6.839 6.653 6.809 473,618 +0.06(+0.87%)
Mar 28, 2024 6.712 6.839 6.702 6.751 225,830 +0.04(+0.58%)
Mar 27, 2024 6.565 6.722 6.565 6.712 298,292 +0.11(+1.63%)
Mar 26, 2024 6.858 6.858 6.604 6.604 364,776 -0.22(-3.29%)
Mar 25, 2024 6.624 6.849 6.624 6.829 441,726 +0.21(+3.10%)
Mar 22, 2024 6.624 6.648 6.575 6.624 197,645 +0.02(+0.30%)
Mar 21, 2024 6.643 6.702 6.555 6.604 234,572 -0.05(-0.73%)
Mar 20, 2024 6.477 6.692 6.448 6.653 371,382 +0.17(+2.56%)
Mar 19, 2024 6.350 6.487 6.321 6.487 248,075 +0.11(+1.68%)
Mar 18, 2024 6.272 6.399 6.234 6.380 331,729 +0.14(+2.19%)
Mar 15, 2024 6.165 6.292 6.135 6.243 276,859 +0.08(+1.27%)
Mar 14, 2024 6.243 6.243 6.106 6.165 353,757 -0.04(-0.63%)
Mar 13, 2024 6.184 6.272 6.160 6.204 230,143 +0.02(+0.32%)
Mar 12, 2024 6.106 6.184 6.077 6.184 180,094 +0.07(+1.12%)
Mar 11, 2024 6.047 6.165 6.047 6.116 276,452 +0.07(+1.13%)
Mar 08, 2024 6.106 6.223 6.047 6.047 401,682 -0.04(-0.64%)
Mar 07, 2024 5.960 6.087 5.960 6.087 491,354 +0.18(+2.98%)
Mar 06, 2024 5.872 5.940 5.862 5.911 184,930 +0.06(+1.00%)
Mar 05, 2024 5.813 5.881 5.813 5.852 106,929 +0.04(+0.67%)
Mar 04, 2024 5.891 5.891 5.793 5.813 163,225 -0.04(-0.67%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.