Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Ellington Residential Mortgage (NY: EARN )

6.760 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 5.717 5.756 5.717 5.717 68,542 -0.02(-0.36%)
Mar 30, 2015 5.728 5.759 5.707 5.738 171,833 +0.02(+0.43%)
Mar 27, 2015 5.731 5.742 5.654 5.714 157,106 -0.13(-2.27%)
Mar 26, 2015 5.846 5.885 5.836 5.846 199,990 +0.00(+0.00%)
Mar 25, 2015 5.888 5.916 5.867 5.846 243,034 -0.02(-0.36%)
Mar 24, 2015 5.906 5.906 5.864 5.867 142,732 -0.01(-0.24%)
Mar 23, 2015 5.874 5.930 5.864 5.881 159,072 +0.05(+0.78%)
Mar 20, 2015 5.815 5.864 5.794 5.836 133,269 +0.05(+0.78%)
Mar 19, 2015 5.794 5.906 5.749 5.791 204,434 +0.03(+0.48%)
Mar 18, 2015 5.724 5.818 5.710 5.763 243,450 +0.05(+0.79%)
Mar 17, 2015 5.738 5.738 5.710 5.717 135,894 -0.02(-0.36%)
Mar 16, 2015 5.749 5.752 5.714 5.738 109,848 +0.03(+0.49%)
Mar 13, 2015 5.724 5.727 5.679 5.710 64,577 +0.00(+0.00%)
Mar 12, 2015 5.732 5.738 5.693 5.710 74,109 +0.00(+0.00%)
Mar 11, 2015 5.759 5.759 5.672 5.710 97,508 -0.02(-0.43%)
Mar 10, 2015 5.717 5.738 5.689 5.735 99,863 +0.05(+0.92%)
Mar 09, 2015 5.693 5.752 5.675 5.682 161,891 -0.01(-0.25%)
Mar 06, 2015 5.794 5.794 5.679 5.696 170,646 -0.13(-2.22%)
Mar 05, 2015 5.832 5.832 5.764 5.825 111,157 +0.02(+0.36%)
Mar 04, 2015 5.787 5.822 5.742 5.804 96,462 +0.01(+0.18%)
Mar 03, 2015 5.794 5.794 5.754 5.794 148,666 -0.03(-0.54%)
Mar 02, 2015 5.721 5.832 5.714 5.825 316,783 +0.12(+2.14%)
Feb 27, 2015 5.689 5.724 5.668 5.703 54,575 +0.00(+0.06%)
Feb 26, 2015 5.724 5.724 5.654 5.700 85,885 +0.01(+0.25%)
Feb 25, 2015 5.630 5.700 5.626 5.686 90,867 +0.03(+0.62%)
Feb 24, 2015 5.640 5.686 5.619 5.651 119,938 -0.02(-0.37%)
Feb 23, 2015 5.654 5.693 5.626 5.672 119,606 +0.02(+0.43%)
Feb 20, 2015 5.616 5.668 5.613 5.647 89,812 +0.06(+1.00%)
Feb 19, 2015 5.619 5.654 5.585 5.592 235,164 -0.03(-0.50%)
Feb 18, 2015 5.672 5.742 5.602 5.619 202,732 -0.10(-1.71%)
Feb 17, 2015 5.672 5.752 5.672 5.717 139,756 +0.03(+0.61%)
Feb 13, 2015 5.703 5.682 5.682 5.682 58,160 -0.02(-0.31%)
Feb 12, 2015 5.633 5.717 5.633 5.700 75,857 +0.08(+1.49%)
Feb 11, 2015 5.672 5.714 5.585 5.616 136,942 -0.04(-0.68%)
Feb 10, 2015 5.700 5.703 5.654 5.654 133,602 -0.04(-0.67%)
Feb 09, 2015 5.714 5.752 5.689 5.693 113,446 -0.01(-0.12%)
Feb 06, 2015 5.707 5.728 5.665 5.700 91,612 +0.04(+0.74%)
Feb 05, 2015 5.693 5.710 5.658 5.658 152,806 +0.02(+0.31%)
Feb 04, 2015 5.717 5.724 5.609 5.640 190,945 -0.07(-1.28%)
Feb 03, 2015 5.682 5.749 5.647 5.714 109,936 +0.05(+0.80%)
Feb 02, 2015 5.714 5.714 5.613 5.668 126,577 -0.06(-1.10%)
Jan 30, 2015 5.787 5.791 5.717 5.731 116,890 -0.03(-0.48%)
Jan 29, 2015 5.724 5.777 5.724 5.759 161,685 +0.03(+0.49%)
Jan 28, 2015 5.745 5.763 5.700 5.731 102,424 +0.03(+0.61%)
Jan 27, 2015 5.672 5.731 5.623 5.696 129,676 +0.04(+0.74%)
Jan 26, 2015 5.630 5.714 5.602 5.654 94,073 -0.01(-0.12%)
Jan 23, 2015 5.686 5.700 5.603 5.661 117,010 -0.02(-0.31%)
Jan 22, 2015 5.633 5.717 5.599 5.679 119,319 +0.10(+1.81%)
Jan 21, 2015 5.553 5.626 5.550 5.578 68,428 +0.01(+0.25%)
Jan 20, 2015 5.592 5.665 5.544 5.564 178,010 -0.04(-0.75%)
Jan 16, 2015 5.585 5.668 5.581 5.606 90,775 +0.04(+0.69%)
Jan 15, 2015 5.595 5.633 5.537 5.567 83,240 -0.03(-0.50%)
Jan 14, 2015 5.571 5.623 5.536 5.595 122,439 -0.02(-0.31%)
Jan 13, 2015 5.630 5.700 5.592 5.613 154,488 -0.02(-0.37%)
Jan 12, 2015 5.672 5.687 5.626 5.633 457,195 -0.06(-1.04%)
Jan 09, 2015 5.693 5.717 5.679 5.693 95,096 -0.02(-0.37%)
Jan 08, 2015 5.710 5.759 5.668 5.714 115,781 +0.01(+0.12%)
Jan 07, 2015 5.675 5.749 5.675 5.707 151,310 +0.04(+0.68%)
Jan 06, 2015 5.710 5.742 5.647 5.668 411,280 -0.05(-0.79%)
Jan 05, 2015 5.735 5.742 5.661 5.714 147,984 -0.02(-0.37%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.