Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ellington Financial Llc (NY: EFC )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 30, 2016 9.036 9.069 8.968 8.996 247,587 -0.05(-0.56%)
Nov 29, 2016 9.227 9.227 8.969 9.047 200,940 -0.35(-3.72%)
Nov 28, 2016 9.407 9.456 9.295 9.396 304,342 +0.02(+0.18%)
Nov 25, 2016 9.340 9.424 9.313 9.379 98,220 +0.10(+1.09%)
Nov 23, 2016 9.278 9.278 9.278 0 -0.02(-0.18%)
Nov 22, 2016 9.266 9.295 9.227 9.295 142,148 +0.03(+0.30%)
Nov 21, 2016 9.244 9.266 9.131 9.266 248,212 +0.03(+0.30%)
Nov 18, 2016 9.182 9.250 9.143 9.238 137,955 +0.08(+0.86%)
Nov 17, 2016 9.131 9.191 9.124 9.159 61,115 -0.02(-0.18%)
Nov 16, 2016 9.109 9.205 9.103 9.176 129,123 +0.10(+1.05%)
Nov 15, 2016 8.974 9.081 8.974 9.081 137,941 +0.10(+1.13%)
Nov 14, 2016 9.075 9.154 8.974 8.979 140,966 -0.08(-0.87%)
Nov 11, 2016 8.912 9.143 8.912 9.058 165,465 +0.14(+1.58%)
Nov 10, 2016 8.940 8.998 8.889 8.917 137,605 +0.04(+0.44%)
Nov 09, 2016 8.799 9.013 8.793 8.878 169,838 -0.12(-1.38%)
Nov 08, 2016 8.821 9.002 8.821 9.002 106,363 +0.12(+1.33%)
Nov 07, 2016 8.760 8.883 8.760 8.883 132,402 +0.15(+1.68%)
Nov 04, 2016 8.675 8.844 8.617 8.737 246,694 -0.13(-1.46%)
Nov 03, 2016 8.720 8.883 8.680 8.867 138,617 +0.09(+1.03%)
Nov 02, 2016 8.765 8.821 8.703 8.776 92,683 -0.03(-0.38%)
Nov 01, 2016 8.731 8.872 8.647 8.810 230,339 -0.12(-1.39%)
Oct 31, 2016 8.974 8.974 8.872 8.934 93,484 -0.05(-0.50%)
Oct 28, 2016 8.968 9.041 8.962 8.979 61,457 -0.01(-0.06%)
Oct 27, 2016 8.990 9.019 8.962 8.985 36,864 -0.01(-0.06%)
Oct 26, 2016 8.962 9.024 8.962 8.990 103,464 -0.02(-0.19%)
Oct 25, 2016 8.974 9.024 8.964 9.007 137,268 +0.00(+0.00%)
Oct 24, 2016 8.934 9.024 8.906 9.007 114,135 +0.05(+0.50%)
Oct 21, 2016 8.957 9.024 8.940 8.962 104,180 -0.02(-0.19%)
Oct 20, 2016 8.928 8.985 8.928 8.979 59,558 +0.01(+0.06%)
Oct 19, 2016 8.968 9.007 8.940 8.974 71,837 +0.01(+0.06%)
Oct 18, 2016 8.990 9.106 8.872 8.968 112,337 +0.01(+0.13%)
Oct 17, 2016 9.013 9.058 8.900 8.957 81,691 -0.06(-0.69%)
Oct 14, 2016 9.103 9.109 8.974 9.019 98,291 -0.03(-0.37%)
Oct 13, 2016 9.041 9.120 9.024 9.052 161,828 -0.02(-0.19%)
Oct 12, 2016 9.024 9.148 9.024 9.069 59,585 +0.02(+0.19%)
Oct 11, 2016 8.985 9.103 8.985 9.052 81,310 +0.01(+0.06%)
Oct 10, 2016 8.957 9.105 8.945 9.047 251,079 +0.15(+1.65%)
Oct 07, 2016 8.957 9.092 8.889 8.900 330,321 -0.03(-0.32%)
Oct 06, 2016 9.103 9.113 8.889 8.928 368,367 -0.19(-2.04%)
Oct 05, 2016 9.182 9.233 9.109 9.114 132,484 -0.06(-0.68%)
Oct 04, 2016 9.306 9.306 9.064 9.176 375,878 -0.12(-1.33%)
Oct 03, 2016 9.407 9.407 9.300 9.300 72,881 -0.09(-0.96%)
Sep 30, 2016 9.390 9.435 9.379 9.390 118,926 -0.03(-0.30%)
Sep 29, 2016 9.520 9.520 9.379 9.419 157,894 -0.07(-0.77%)
Sep 28, 2016 9.503 9.520 9.469 9.492 95,893 -0.02(-0.18%)
Sep 27, 2016 9.543 9.559 9.486 9.509 123,430 -0.03(-0.35%)
Sep 26, 2016 9.565 9.644 9.526 9.543 132,022 -0.06(-0.59%)
Sep 23, 2016 9.610 9.633 9.568 9.599 75,006 -0.02(-0.23%)
Sep 22, 2016 9.627 9.678 9.588 9.621 108,964 -0.02(-0.23%)
Sep 21, 2016 9.661 9.687 9.599 9.644 52,965 +0.02(+0.23%)
Sep 20, 2016 9.672 9.689 9.621 9.621 51,461 -0.02(-0.18%)
Sep 19, 2016 9.599 9.686 9.599 9.638 59,171 +0.02(+0.23%)
Sep 16, 2016 9.548 9.661 9.548 9.616 116,219 +0.03(+0.29%)
Sep 15, 2016 9.638 9.666 9.554 9.588 92,351 +0.01(+0.06%)
Sep 14, 2016 9.559 9.619 9.526 9.582 102,349 +0.03(+0.29%)
Sep 13, 2016 9.633 9.666 9.531 9.554 62,517 -0.15(-1.57%)
Sep 12, 2016 9.582 9.734 9.526 9.706 122,109 +0.09(+0.94%)
Sep 09, 2016 9.773 9.773 9.610 9.616 100,303 -0.16(-1.61%)
Sep 08, 2016 9.757 9.819 9.740 9.773 67,087 +0.01(+0.12%)
Sep 07, 2016 9.740 9.773 9.734 9.762 155,214 +0.02(+0.23%)
Sep 06, 2016 9.745 9.762 9.666 9.740 140,928 +0.00(+0.00%)
Sep 02, 2016 9.644 9.740 9.740 9.740 112,015 +0.07(+0.76%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.