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, 2014 5.934 5.997 5.896 5.906 149,410 -0.02(-0.35%)
Mar 28, 2014 5.882 5.945 5.882 5.927 170,922 +0.04(+0.71%)
Mar 27, 2014 5.864 5.889 5.808 5.885 202,970 -0.15(-2.54%)
Mar 26, 2014 6.144 6.144 6.035 6.039 384,583 -0.08(-1.31%)
Mar 25, 2014 6.217 6.217 6.119 6.119 207,416 -0.04(-0.62%)
Mar 24, 2014 6.203 6.203 6.126 6.158 144,746 -0.05(-0.73%)
Mar 21, 2014 6.171 6.206 6.140 6.203 163,639 +0.07(+1.08%)
Mar 20, 2014 6.130 6.168 6.081 6.137 251,611 -0.03(-0.57%)
Mar 19, 2014 6.241 6.248 6.119 6.171 362,951 -0.05(-0.79%)
Mar 18, 2014 6.213 6.228 6.178 6.220 247,944 +0.01(+0.11%)
Mar 17, 2014 6.224 6.252 6.182 6.213 417,036 +0.02(+0.34%)
Mar 14, 2014 6.112 6.192 6.112 6.192 293,371 +0.08(+1.31%)
Mar 13, 2014 6.042 6.137 5.993 6.112 573,992 +0.11(+1.86%)
Mar 12, 2014 5.847 6.000 5.826 6.000 255,075 +0.13(+2.20%)
Mar 11, 2014 5.886 5.934 5.850 5.871 244,189 -0.03(-0.47%)
Mar 10, 2014 5.868 5.903 5.850 5.899 156,626 +0.02(+0.36%)
Mar 07, 2014 5.945 5.945 5.861 5.878 104,140 -0.08(-1.41%)
Mar 06, 2014 5.927 6.011 5.927 5.962 96,577 +0.05(+0.77%)
Mar 05, 2014 5.948 6.014 5.899 5.917 170,821 -0.03(-0.53%)
Mar 04, 2014 5.966 5.966 5.924 5.948 258,129 +0.03(+0.53%)
Mar 03, 2014 5.903 5.952 5.882 5.917 186,818 +0.01(+0.12%)
Feb 28, 2014 5.892 5.924 5.878 5.910 226,882 +0.01(+0.18%)
Feb 27, 2014 5.931 5.931 5.850 5.899 75,011 +0.00(+0.00%)
Feb 26, 2014 5.857 5.910 5.831 5.899 210,510 +0.06(+0.96%)
Feb 25, 2014 5.798 5.885 5.795 5.843 171,850 +0.03(+0.48%)
Feb 24, 2014 5.770 5.843 5.753 5.815 164,418 +0.06(+1.09%)
Feb 21, 2014 5.801 5.801 5.749 5.753 118,771 -0.01(-0.12%)
Feb 20, 2014 5.777 5.798 5.725 5.760 174,889 -0.01(-0.24%)
Feb 19, 2014 5.913 5.976 5.760 5.774 183,524 -0.12(-2.01%)
Feb 18, 2014 5.805 5.896 5.784 5.892 158,084 +0.09(+1.63%)
Feb 14, 2014 5.791 5.798 5.798 5.798 66,176 -0.00(-0.06%)
Feb 13, 2014 5.758 5.812 5.749 5.801 69,133 +0.03(+0.54%)
Feb 12, 2014 5.774 5.777 5.739 5.770 111,841 -0.00(-0.06%)
Feb 11, 2014 5.794 5.794 5.725 5.774 90,782 -0.01(-0.12%)
Feb 10, 2014 5.718 5.794 5.718 5.781 121,412 +0.06(+1.10%)
Feb 07, 2014 5.683 5.746 5.683 5.718 139,151 +0.03(+0.61%)
Feb 06, 2014 5.681 5.725 5.669 5.683 105,490 +0.01(+0.25%)
Feb 05, 2014 5.690 5.704 5.662 5.669 185,042 +0.01(+0.19%)
Feb 04, 2014 5.665 5.693 5.637 5.658 123,355 +0.01(+0.12%)
Feb 03, 2014 5.616 5.711 5.616 5.651 261,203 +0.01(+0.12%)
Jan 31, 2014 5.498 5.665 5.498 5.644 244,621 +0.09(+1.57%)
Jan 30, 2014 5.505 5.557 5.498 5.557 174,775 +0.10(+1.86%)
Jan 29, 2014 5.498 5.533 5.445 5.456 123,859 -0.05(-0.89%)
Jan 28, 2014 5.463 5.529 5.435 5.505 171,142 +0.07(+1.35%)
Jan 27, 2014 5.477 5.477 5.411 5.431 257,232 -0.06(-1.08%)
Jan 24, 2014 5.498 5.526 5.404 5.491 473,690 -0.04(-0.76%)
Jan 23, 2014 5.550 5.585 5.505 5.533 121,077 -0.02(-0.44%)
Jan 22, 2014 5.536 5.571 5.512 5.557 80,996 +0.03(+0.50%)
Jan 21, 2014 5.470 5.540 5.466 5.529 131,743 +0.05(+0.96%)
Jan 17, 2014 5.508 5.477 5.477 5.477 132,353 -0.02(-0.38%)
Jan 16, 2014 5.519 5.519 5.452 5.498 111,523 +0.00(+0.00%)
Jan 15, 2014 5.512 5.540 5.459 5.498 115,256 -0.01(-0.25%)
Jan 14, 2014 5.540 5.550 5.508 5.512 108,549 -0.04(-0.69%)
Jan 13, 2014 5.512 5.571 5.477 5.550 229,730 +0.04(+0.76%)
Jan 10, 2014 5.522 5.533 5.480 5.508 164,347 +0.03(+0.57%)
Jan 09, 2014 5.466 5.477 5.414 5.477 207,150 +0.04(+0.71%)
Jan 08, 2014 5.421 5.445 5.393 5.438 189,932 +0.02(+0.39%)
Jan 07, 2014 5.404 5.484 5.383 5.418 144,405 +0.01(+0.26%)
Jan 06, 2014 5.431 5.431 5.383 5.404 215,524 +0.00(+0.00%)
Jan 03, 2014 5.344 5.418 5.344 5.404 124,778 +0.05(+0.91%)
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.