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, 2021 8.685 8.685 8.553 8.581 78,335 -0.08(-0.97%)
Mar 30, 2021 8.630 8.691 8.560 8.664 120,478 +0.03(+0.40%)
Mar 29, 2021 8.609 8.735 8.534 8.630 106,189 +0.02(+0.24%)
Mar 26, 2021 8.541 8.609 8.459 8.609 86,262 +0.16(+1.94%)
Mar 25, 2021 8.480 8.527 8.357 8.445 109,668 +0.03(+0.32%)
Mar 24, 2021 8.616 8.711 8.418 8.418 83,161 -0.10(-1.20%)
Mar 23, 2021 8.759 8.764 8.520 8.520 104,828 -0.28(-3.18%)
Mar 22, 2021 8.582 8.827 8.514 8.800 255,745 +0.29(+3.36%)
Mar 19, 2021 8.534 8.650 8.500 8.514 220,498 -0.02(-0.24%)
Mar 18, 2021 8.650 8.650 8.503 8.534 74,818 -0.11(-1.26%)
Mar 17, 2021 8.561 8.643 8.493 8.643 66,733 +0.09(+1.04%)
Mar 16, 2021 8.595 8.657 8.493 8.555 125,490 +0.01(+0.08%)
Mar 15, 2021 8.623 8.684 8.520 8.548 231,915 -0.04(-0.48%)
Mar 12, 2021 8.555 8.589 8.480 8.589 98,439 +0.11(+1.29%)
Mar 11, 2021 8.520 8.589 8.425 8.480 91,074 +0.00(+0.00%)
Mar 10, 2021 8.534 8.664 8.343 8.480 255,619 -0.04(-0.48%)
Mar 09, 2021 8.575 8.636 8.473 8.520 93,951 +0.01(+0.08%)
Mar 08, 2021 8.466 8.711 8.405 8.514 123,848 +0.09(+1.05%)
Mar 05, 2021 8.473 8.480 8.214 8.425 182,354 +0.00(+0.00%)
Mar 04, 2021 8.486 8.609 8.289 8.425 208,104 -0.10(-1.12%)
Mar 03, 2021 8.452 8.555 8.452 8.520 200,571 +0.03(+0.40%)
Mar 02, 2021 8.377 8.534 8.364 8.486 74,056 +0.08(+0.97%)
Mar 01, 2021 8.439 8.555 8.357 8.405 72,556 +0.05(+0.65%)
Feb 26, 2021 8.316 8.439 8.255 8.350 94,331 +0.03(+0.33%)
Feb 25, 2021 8.425 8.512 8.268 8.323 82,734 -0.14(-1.61%)
Feb 24, 2021 8.493 8.665 8.405 8.459 211,848 +0.03(+0.40%)
Feb 23, 2021 8.357 8.807 8.296 8.425 180,097 +0.03(+0.41%)
Feb 22, 2021 8.364 8.439 8.289 8.391 53,774 +0.03(+0.41%)
Feb 19, 2021 8.214 8.384 8.214 8.357 73,059 +0.15(+1.83%)
Feb 18, 2021 8.343 8.398 8.207 8.207 65,977 -0.14(-1.63%)
Feb 17, 2021 8.452 8.820 8.282 8.343 151,982 -0.03(-0.41%)
Feb 16, 2021 8.466 8.466 8.296 8.377 77,475 +0.02(+0.24%)
Feb 12, 2021 8.214 8.391 8.200 8.357 118,097 +0.12(+1.41%)
Feb 11, 2021 8.364 8.364 8.193 8.241 98,351 -0.06(-0.74%)
Feb 10, 2021 8.255 8.357 8.248 8.302 114,346 +0.04(+0.50%)
Feb 09, 2021 8.357 8.391 8.186 8.261 277,728 -0.13(-1.54%)
Feb 08, 2021 8.343 8.439 8.323 8.391 107,345 +0.05(+0.65%)
Feb 05, 2021 8.384 8.384 8.302 8.336 250,279 -0.01(-0.16%)
Feb 04, 2021 8.309 8.377 8.296 8.350 84,932 +0.03(+0.33%)
Feb 03, 2021 8.289 8.323 8.200 8.323 61,965 +0.02(+0.25%)
Feb 02, 2021 8.336 8.350 8.234 8.302 62,772 +0.03(+0.33%)
Feb 01, 2021 8.255 8.275 8.064 8.275 70,935 +0.12(+1.50%)
Jan 29, 2021 8.316 8.323 8.111 8.152 96,385 -0.21(-2.53%)
Jan 28, 2021 8.391 8.405 8.248 8.364 49,978 +0.03(+0.33%)
Jan 27, 2021 8.480 8.480 8.255 8.336 66,915 -0.21(-2.47%)
Jan 26, 2021 8.589 8.609 8.493 8.548 69,594 +0.03(+0.40%)
Jan 25, 2021 8.527 8.643 8.411 8.514 56,914 -0.01(-0.08%)
Jan 22, 2021 8.357 8.520 8.296 8.520 86,702 +0.04(+0.48%)
Jan 21, 2021 8.296 8.520 8.296 8.480 59,440 +0.21(+2.56%)
Jan 20, 2021 8.200 8.282 8.186 8.268 40,308 +0.11(+1.34%)
Jan 19, 2021 8.289 8.302 8.146 8.159 88,624 -0.10(-1.24%)
Jan 15, 2021 8.282 8.335 8.193 8.261 58,242 -0.06(-0.74%)
Jan 14, 2021 8.459 8.459 8.282 8.323 69,218 -0.01(-0.16%)
Jan 13, 2021 8.541 8.541 8.316 8.336 51,445 -0.22(-2.63%)
Jan 12, 2021 8.296 8.623 8.248 8.561 85,794 +0.27(+3.29%)
Jan 11, 2021 8.364 8.480 8.268 8.289 80,225 -0.15(-1.78%)
Jan 08, 2021 8.636 8.636 8.364 8.439 69,098 -0.22(-2.52%)
Jan 07, 2021 8.718 8.718 8.555 8.657 63,218 +0.01(+0.16%)
Jan 06, 2021 8.630 8.759 8.575 8.643 150,185 +0.07(+0.79%)
Jan 05, 2021 8.834 8.882 8.548 8.575 82,590 -0.22(-2.48%)
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.