Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Ellington Financial Llc (NY: EFC )

12.10 +0.25 (+2.11%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 12, 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 (%)
Jul 31, 2018 9.210 9.283 9.182 9.283 94,638 +0.10(+1.10%)
Jul 30, 2018 9.159 9.250 9.159 9.182 74,299 -0.01(-0.12%)
Jul 27, 2018 9.182 9.238 9.148 9.193 112,548 +0.03(+0.37%)
Jul 26, 2018 9.165 9.182 9.131 9.159 63,902 +0.01(+0.12%)
Jul 25, 2018 9.120 9.171 9.120 9.148 37,812 +0.05(+0.56%)
Jul 24, 2018 9.052 9.126 9.052 9.098 67,749 +0.02(+0.25%)
Jul 23, 2018 9.098 9.126 9.064 9.075 24,876 +0.00(+0.00%)
Jul 20, 2018 9.075 9.132 9.052 9.075 62,973 +0.00(+0.00%)
Jul 19, 2018 9.041 9.082 9.036 9.075 184,815 +0.03(+0.37%)
Jul 18, 2018 9.036 9.041 8.987 9.041 56,741 +0.01(+0.06%)
Jul 17, 2018 9.007 9.073 8.992 9.036 64,729 +0.03(+0.31%)
Jul 16, 2018 8.986 9.007 8.978 9.007 34,052 +0.03(+0.31%)
Jul 13, 2018 8.923 9.002 8.923 8.979 28,527 +0.06(+0.63%)
Jul 12, 2018 8.940 9.007 8.912 8.923 89,367 -0.01(-0.13%)
Jul 11, 2018 8.878 8.951 8.833 8.934 47,318 +0.07(+0.76%)
Jul 10, 2018 8.850 8.900 8.850 8.867 57,994 +0.02(+0.19%)
Jul 09, 2018 8.855 8.855 8.833 8.850 74,166 -0.01(-0.06%)
Jul 06, 2018 8.844 8.872 8.844 8.855 41,366 +0.00(+0.00%)
Jul 05, 2018 8.872 8.889 8.793 8.855 35,818 +0.01(+0.13%)
Jul 03, 2018 8.844 8.844 8.844 0 -0.02(-0.25%)
Jul 02, 2018 8.776 8.875 8.765 8.867 27,830 +0.07(+0.83%)
Jun 29, 2018 8.850 8.850 8.754 8.793 67,479 -0.05(-0.51%)
Jun 28, 2018 8.835 8.850 8.816 8.838 66,258 +0.02(+0.26%)
Jun 27, 2018 8.900 8.900 8.816 8.816 80,640 -0.10(-1.07%)
Jun 26, 2018 8.878 8.934 8.878 8.912 93,995 +0.03(+0.38%)
Jun 25, 2018 8.883 8.928 8.878 8.878 101,240 +0.00(+0.00%)
Jun 22, 2018 8.951 8.951 8.878 8.878 107,288 -0.05(-0.57%)
Jun 21, 2018 8.917 8.945 8.859 8.928 122,262 +0.03(+0.32%)
Jun 20, 2018 8.912 8.928 8.883 8.900 257,249 +0.02(+0.19%)
Jun 19, 2018 8.912 8.928 8.867 8.883 41,018 -0.06(-0.69%)
Jun 18, 2018 8.928 8.951 8.889 8.945 132,888 +0.06(+0.63%)
Jun 15, 2018 8.912 8.859 8.889 53,552 -0.02(-0.25%)
Jun 14, 2018 8.934 8.934 8.872 8.912 54,025 +0.03(+0.38%)
Jun 13, 2018 8.906 8.923 8.872 8.878 36,713 -0.03(-0.38%)
Jun 12, 2018 8.957 8.957 8.891 8.912 47,382 -0.01(-0.06%)
Jun 11, 2018 8.923 8.957 8.917 8.917 142,089 -0.01(-0.13%)
Jun 08, 2018 8.872 8.960 8.872 8.928 234,935 +0.01(+0.06%)
Jun 07, 2018 8.900 8.956 8.900 8.923 62,334 -0.01(-0.13%)
Jun 06, 2018 9.002 8.923 8.934 82,396 -0.03(-0.31%)
Jun 05, 2018 8.955 9.002 8.946 8.962 48,768 +0.01(+0.06%)
Jun 04, 2018 8.951 8.983 8.928 8.957 103,310 +0.02(+0.19%)
Jun 01, 2018 9.007 9.007 8.867 8.940 140,685 -0.04(-0.44%)
May 31, 2018 8.985 9.024 8.906 8.979 163,236 -0.25(-2.69%)
May 30, 2018 9.182 9.253 9.182 9.227 219,732 +0.04(+0.43%)
May 29, 2018 9.103 9.205 9.098 9.188 180,613 +0.03(+0.31%)
May 25, 2018 9.159 9.159 9.159 0 +0.03(+0.31%)
May 24, 2018 9.137 9.143 9.069 9.131 205,198 +0.01(+0.06%)
May 23, 2018 9.120 9.126 9.036 9.126 110,759 +0.05(+0.56%)
May 22, 2018 9.120 9.120 9.041 9.075 128,463 -0.03(-0.37%)
May 21, 2018 9.069 9.114 9.052 9.109 175,845 +0.05(+0.50%)
May 18, 2018 9.041 9.064 9.013 9.064 54,633 +0.04(+0.44%)
May 17, 2018 9.069 9.069 9.024 9.024 45,102 -0.02(-0.19%)
May 16, 2018 9.064 9.069 9.013 9.041 88,068 -0.01(-0.12%)
May 15, 2018 9.058 9.221 9.013 9.052 198,609 -0.01(-0.06%)
May 14, 2018 8.974 9.098 8.951 9.058 250,812 +0.13(+1.45%)
May 11, 2018 8.855 8.940 8.844 8.928 317,220 +0.09(+1.02%)
May 10, 2018 8.844 8.867 8.816 8.838 144,292 +0.02(+0.26%)
May 09, 2018 8.731 8.867 8.731 8.816 163,289 +0.10(+1.10%)
May 08, 2018 8.709 8.788 8.681 8.720 144,239 +0.02(+0.19%)
May 07, 2018 8.585 8.743 8.562 8.703 144,268 +0.15(+1.78%)
May 04, 2018 8.472 8.596 8.472 8.551 121,575 +0.05(+0.60%)
May 03, 2018 8.455 8.517 8.438 8.500 70,241 +0.06(+0.73%)
May 02, 2018 8.422 8.489 8.422 8.438 71,805 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.