Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Ellington Financial Llc (NY: EFC )

12.10 +0.25 (+2.11%)

Streaming Delayed Price Updated: 12:55 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.789	9.806	9.699	9.704	78,863	-0.12(-1.20%)
May 27, 2016	9.721	9.823	9.823	9.823	144,786	-0.28(-2.79%)
May 26, 2016	10.24	10.24	10.08	10.10	319,092	-0.07(-0.66%)
May 25, 2016	10.19	10.19	10.11	10.17	189,195	+0.05(+0.50%)
May 24, 2016	10.05	10.13	10.01	10.12	138,404	+0.08(+0.78%)
May 23, 2016	10.00	10.08	9.980	10.04	144,745	+0.08(+0.79%)
May 20, 2016	9.963	10.00	9.901	9.963	110,520	+0.07(+0.74%)
May 19, 2016	9.800	9.907	9.744	9.890	78,761	+0.01(+0.06%)
May 18, 2016	9.794	9.924	9.794	9.885	166,777	+0.05(+0.46%)
May 17, 2016	9.794	9.935	9.794	9.839	109,380	-0.01(-0.06%)
May 16, 2016	9.828	9.930	9.828	9.845	145,415	-0.02(-0.17%)
May 13, 2016	9.778	9.896	9.716	9.862	83,000	+0.00(+0.00%)
May 12, 2016	9.851	9.924	9.789	9.862	148,028	+0.08(+0.81%)
May 11, 2016	9.738	9.845	9.659	9.783	128,509	+0.04(+0.40%)
May 10, 2016	9.738	9.800	9.682	9.744	185,058	+0.08(+0.87%)
May 09, 2016	9.699	9.789	9.626	9.659	171,865	-0.01(-0.12%)
May 06, 2016	9.338	9.744	9.338	9.671	280,958	+0.08(+0.82%)
May 05, 2016	9.609	9.693	9.564	9.592	112,501	+0.03(+0.29%)
May 04, 2016	9.552	9.569	9.434	9.564	149,186	+0.05(+0.47%)
May 03, 2016	9.603	9.646	9.513	9.519	127,742	-0.10(-1.00%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Ellington Financial Llc (NY: EFC )

Historical Prices