Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
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 (%)
Mar 31, 2016 9.802 9.914 9.706 9.813 156,195 +0.01(+0.06%)
Mar 30, 2016 9.892 9.922 9.734 9.807 104,648 -0.08(-0.85%)
Mar 29, 2016 9.734 9.942 9.689 9.892 155,711 +0.13(+1.33%)
Mar 28, 2016 9.717 9.824 9.706 9.762 69,410 -0.01(-0.12%)
Mar 24, 2016 9.802 9.773 9.773 9.773 99,767 -0.05(-0.46%)
Mar 23, 2016 9.982 10.08 9.819 9.819 51,727 -0.16(-1.64%)
Mar 22, 2016 9.946 10.11 9.897 9.982 206,026 +0.01(+0.11%)
Mar 21, 2016 10.00 10.01 9.914 9.971 67,268 -0.03(-0.34%)
Mar 18, 2016 9.920 10.00 9.880 10.00 70,351 +0.07(+0.68%)
Mar 17, 2016 9.858 10.01 9.790 9.937 157,850 +0.06(+0.63%)
Mar 16, 2016 9.745 9.942 9.745 9.875 164,604 +0.15(+1.51%)
Mar 15, 2016 9.723 9.751 9.627 9.728 98,348 +0.05(+0.47%)
Mar 14, 2016 9.706 9.762 9.604 9.683 88,977 -0.05(-0.46%)
Mar 11, 2016 9.712 9.762 9.621 9.728 44,888 +0.04(+0.41%)
Mar 10, 2016 9.773 9.776 9.650 9.689 88,245 +0.00(+0.00%)
Mar 09, 2016 9.582 9.779 9.554 9.689 101,549 +0.11(+1.12%)
Mar 08, 2016 9.638 9.745 9.481 9.582 93,221 -0.09(-0.93%)
Mar 07, 2016 9.633 9.785 9.633 9.672 119,933 -0.03(-0.29%)
Mar 04, 2016 9.734 9.807 9.665 9.700 135,636 +0.04(+0.41%)
Mar 03, 2016 9.582 9.757 9.571 9.661 92,493 +0.13(+1.36%)
Mar 02, 2016 9.362 9.599 9.351 9.531 148,288 +0.10(+1.01%)
Mar 01, 2016 9.633 9.723 9.435 9.435 137,692 -0.17(-1.82%)
Feb 29, 2016 9.909 10.00 9.582 9.610 342,071 -0.28(-2.85%)
Feb 26, 2016 9.638 9.965 9.621 9.892 377,682 -0.02(-0.23%)
Feb 25, 2016 9.790 9.959 9.745 9.914 310,760 +0.22(+2.27%)
Feb 24, 2016 9.520 9.757 9.447 9.695 173,209 +0.07(+0.70%)
Feb 23, 2016 9.762 9.785 9.547 9.627 299,368 +0.01(+0.12%)
Feb 22, 2016 9.548 9.621 9.543 9.616 135,008 +0.12(+1.25%)
Feb 19, 2016 9.582 9.638 9.447 9.497 43,233 -0.05(-0.47%)
Feb 18, 2016 9.554 9.604 9.402 9.543 141,122 +0.08(+0.83%)
Feb 17, 2016 9.098 9.576 9.098 9.464 190,551 +0.02(+0.18%)
Feb 16, 2016 8.675 9.452 8.675 9.447 142,677 +0.24(+2.57%)
Feb 12, 2016 8.990 9.210 9.210 9.210 80,239 +0.26(+2.96%)
Feb 11, 2016 8.985 9.057 8.855 8.945 105,902 -0.17(-1.85%)
Feb 10, 2016 9.024 10.03 9.013 9.114 283,730 +0.19(+2.15%)
Feb 09, 2016 9.098 9.181 8.861 8.923 158,792 -0.26(-2.82%)
Feb 08, 2016 9.182 9.260 9.047 9.182 193,439 -0.08(-0.91%)
Feb 05, 2016 9.272 9.328 9.188 9.266 50,712 -0.02(-0.18%)
Feb 04, 2016 9.126 9.289 9.126 9.283 96,933 +0.15(+1.60%)
Feb 03, 2016 9.143 9.216 9.024 9.137 138,182 +0.02(+0.25%)
Feb 02, 2016 9.098 9.154 8.940 9.114 90,106 -0.02(-0.25%)
Feb 01, 2016 9.047 9.154 9.012 9.137 53,162 +0.01(+0.06%)
Jan 29, 2016 8.883 9.154 8.880 9.131 89,667 +0.26(+2.99%)
Jan 28, 2016 8.793 8.914 8.759 8.867 89,641 +0.11(+1.22%)
Jan 27, 2016 8.748 8.900 8.686 8.760 107,155 -0.04(-0.45%)
Jan 26, 2016 8.726 8.968 8.624 8.799 109,220 +0.08(+0.90%)
Jan 25, 2016 9.182 9.182 8.675 8.720 261,936 -0.38(-4.15%)
Jan 22, 2016 8.990 9.131 8.838 9.098 139,396 +0.32(+3.66%)
Jan 21, 2016 8.782 9.041 8.678 8.776 317,685 +0.03(+0.32%)
Jan 20, 2016 8.726 8.810 7.988 8.748 834,513 -0.10(-1.08%)
Jan 19, 2016 9.019 9.081 8.788 8.844 340,903 -0.25(-2.79%)
Jan 15, 2016 9.126 9.098 9.098 9.098 307,467 -0.09(-0.98%)
Jan 14, 2016 9.064 9.317 8.851 9.188 365,702 +0.14(+1.49%)
Jan 13, 2016 9.295 9.295 9.047 9.052 407,093 -0.24(-2.55%)
Jan 12, 2016 9.323 9.345 9.193 9.289 189,358 -0.02(-0.18%)
Jan 11, 2016 9.238 9.385 9.238 9.306 148,185 -0.03(-0.30%)
Jan 08, 2016 9.295 9.396 9.295 9.334 165,086 +0.01(+0.06%)
Jan 07, 2016 9.323 9.464 9.295 9.328 287,728 -0.11(-1.13%)
Jan 06, 2016 9.514 9.717 9.435 9.435 328,222 -0.15(-1.53%)
Jan 05, 2016 9.396 9.631 9.368 9.582 95,955 +0.15(+1.55%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.