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, 2016 4.631 4.666 4.599 4.658 75,464 +0.03(+0.59%)
Mar 30, 2016 4.650 4.701 4.631 4.631 51,340 -0.02(-0.34%)
Mar 29, 2016 4.561 4.670 4.514 4.646 95,025 +0.09(+1.96%)
Mar 28, 2016 4.572 4.583 4.504 4.557 169,457 +0.00(+0.08%)
Mar 24, 2016 4.512 4.553 4.553 4.553 146,240 +0.03(+0.75%)
Mar 23, 2016 4.605 4.618 4.519 4.519 117,926 -0.09(-1.95%)
Mar 22, 2016 4.568 4.624 4.557 4.609 116,247 +0.04(+0.90%)
Mar 21, 2016 4.587 4.617 4.564 4.568 71,409 +0.00(+0.00%)
Mar 18, 2016 4.583 4.620 4.542 4.568 168,739 -0.01(-0.25%)
Mar 17, 2016 4.512 4.592 4.512 4.579 181,794 +0.08(+1.83%)
Mar 16, 2016 4.497 4.542 4.485 4.497 147,401 +0.00(+0.00%)
Mar 15, 2016 4.542 4.560 4.478 4.497 115,113 -0.06(-1.40%)
Mar 14, 2016 4.602 4.627 4.557 4.560 81,854 -0.07(-1.46%)
Mar 11, 2016 4.560 4.628 4.541 4.628 81,182 +0.11(+2.40%)
Mar 10, 2016 4.632 4.632 4.504 4.519 133,068 -0.09(-2.03%)
Mar 09, 2016 4.609 4.667 4.557 4.613 71,305 +0.01(+0.24%)
Mar 08, 2016 4.662 4.673 4.560 4.602 71,348 -0.06(-1.37%)
Mar 07, 2016 4.695 4.725 4.658 4.665 50,356 -0.01(-0.32%)
Mar 04, 2016 4.654 4.774 4.650 4.680 86,105 +0.01(+0.32%)
Mar 03, 2016 4.583 4.707 4.579 4.665 80,114 +0.10(+2.22%)
Mar 02, 2016 4.534 4.587 4.530 4.564 37,400 +0.03(+0.58%)
Mar 01, 2016 4.549 4.564 4.497 4.538 52,168 +0.01(+0.25%)
Feb 29, 2016 4.519 4.557 4.493 4.527 42,884 +0.03(+0.58%)
Feb 26, 2016 4.474 4.579 4.463 4.500 65,680 +0.03(+0.76%)
Feb 25, 2016 4.429 4.474 4.422 4.467 23,662 +0.06(+1.27%)
Feb 24, 2016 4.343 4.422 4.253 4.411 70,537 +0.02(+0.51%)
Feb 23, 2016 4.392 4.437 4.384 4.388 48,990 +0.01(+0.17%)
Feb 22, 2016 4.392 4.429 4.351 4.381 64,529 +0.01(+0.26%)
Feb 19, 2016 4.418 4.429 4.354 4.369 51,701 -0.05(-1.10%)
Feb 18, 2016 4.429 4.455 4.388 4.418 55,483 -0.00(-0.08%)
Feb 17, 2016 4.321 4.422 4.321 4.422 48,384 +0.15(+3.51%)
Feb 16, 2016 4.234 4.332 4.208 4.272 48,723 +0.08(+1.97%)
Feb 12, 2016 4.085 4.189 4.189 4.189 97,137 +0.13(+3.23%)
Feb 11, 2016 4.040 4.133 3.972 4.058 105,178 -0.03(-0.82%)
Feb 10, 2016 4.073 4.148 4.040 4.092 43,263 +0.01(+0.28%)
Feb 09, 2016 4.148 4.167 4.013 4.081 121,502 -0.09(-2.16%)
Feb 08, 2016 4.276 4.276 4.126 4.171 163,253 -0.13(-2.96%)
Feb 05, 2016 4.309 4.328 4.246 4.298 54,861 -0.02(-0.43%)
Feb 04, 2016 4.309 4.388 4.294 4.317 75,754 +0.01(+0.26%)
Feb 03, 2016 4.287 4.381 4.264 4.306 71,337 +0.01(+0.35%)
Feb 02, 2016 4.264 4.298 4.189 4.291 61,509 +0.01(+0.26%)
Feb 01, 2016 4.283 4.309 4.248 4.279 49,345 -0.01(-0.35%)
Jan 29, 2016 4.137 4.309 4.137 4.294 206,161 +0.18(+4.28%)
Jan 28, 2016 4.111 4.201 4.099 4.118 96,809 +0.04(+1.10%)
Jan 27, 2016 4.103 4.171 4.047 4.073 72,183 -0.03(-0.73%)
Jan 26, 2016 3.946 4.107 3.946 4.103 128,921 +0.16(+4.19%)
Jan 25, 2016 4.032 4.043 3.916 3.938 60,716 -0.09(-2.32%)
Jan 22, 2016 3.920 4.066 3.878 4.032 112,210 +0.17(+4.47%)
Jan 21, 2016 3.811 3.931 3.729 3.860 107,409 +0.06(+1.68%)
Jan 20, 2016 3.875 3.875 3.587 3.796 277,792 -0.13(-3.25%)
Jan 19, 2016 4.085 4.085 3.893 3.923 142,416 -0.11(-2.79%)
Jan 15, 2016 4.099 4.036 4.036 4.036 157,982 -0.14(-3.41%)
Jan 14, 2016 4.178 4.227 4.062 4.178 104,567 -0.03(-0.71%)
Jan 13, 2016 4.354 4.381 4.178 4.208 160,010 -0.21(-4.75%)
Jan 12, 2016 4.527 4.527 4.339 4.418 107,436 -0.09(-2.08%)
Jan 11, 2016 4.508 4.530 4.382 4.512 242,743 +0.01(+0.25%)
Jan 08, 2016 4.538 4.553 4.426 4.500 97,519 -0.01(-0.25%)
Jan 07, 2016 4.617 4.714 4.512 4.512 436,893 -0.09(-1.95%)
Jan 06, 2016 4.575 4.834 4.542 4.602 755,770 -0.04(-0.97%)
Jan 05, 2016 4.568 4.647 4.568 4.647 93,415 +0.05(+1.14%)
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.