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, 2020 3.354 3.557 3.196 3.354 148,172 -0.11(-3.11%)
Mar 30, 2020 3.722 3.722 3.146 3.462 105,858 -0.26(-6.97%)
Mar 27, 2020 3.867 3.919 3.625 3.722 160,058 -0.16(-4.05%)
Mar 26, 2020 3.196 3.975 3.163 3.879 249,729 +0.92(+31.29%)
Mar 25, 2020 2.574 3.347 2.566 2.954 237,636 +0.55(+22.86%)
Mar 24, 2020 2.525 2.566 2.356 2.405 311,046 -0.01(-0.25%)
Mar 23, 2020 2.840 2.900 2.326 2.411 347,356 -0.54(-18.24%)
Mar 20, 2020 3.021 3.504 2.870 2.948 208,721 -0.10(-3.17%)
Mar 19, 2020 2.459 3.096 2.417 3.045 318,652 +0.59(+23.83%)
Mar 18, 2020 4.090 4.161 1.631 2.459 482,799 -1.76(-41.69%)
Mar 17, 2020 4.277 4.304 4.163 4.217 169,052 -0.05(-1.27%)
Mar 16, 2020 4.688 4.809 4.259 4.271 181,084 -0.68(-13.68%)
Mar 13, 2020 4.966 5.156 4.706 4.948 144,830 +0.18(+3.80%)
Mar 12, 2020 5.582 5.582 4.640 4.767 295,371 -1.09(-18.66%)
Mar 11, 2020 6.114 6.146 5.860 5.860 69,548 -0.35(-5.64%)
Mar 10, 2020 6.307 6.307 5.975 6.211 140,162 +0.08(+1.38%)
Mar 09, 2020 6.398 6.398 4.622 6.126 174,308 -0.46(-6.97%)
Mar 06, 2020 6.646 6.646 6.404 6.585 110,402 -0.10(-1.45%)
Mar 05, 2020 6.658 6.700 6.603 6.682 37,187 -0.05(-0.81%)
Mar 04, 2020 6.676 6.785 6.676 6.736 43,417 +0.12(+1.83%)
Mar 03, 2020 6.791 6.867 6.603 6.615 100,249 -0.14(-2.06%)
Mar 02, 2020 6.567 6.754 6.537 6.754 102,983 +0.18(+2.66%)
Feb 28, 2020 6.652 6.652 6.498 6.579 145,823 -0.14(-2.16%)
Feb 27, 2020 6.863 6.863 6.700 6.724 121,599 -0.21(-3.05%)
Feb 26, 2020 6.841 7.020 6.841 6.936 78,819 +0.01(+0.17%)
Feb 25, 2020 7.044 7.057 6.902 6.924 135,036 -0.15(-2.13%)
Feb 24, 2020 7.050 7.087 6.984 7.075 84,291 -0.02(-0.26%)
Feb 21, 2020 7.159 7.171 7.044 7.093 37,242 -0.07(-1.01%)
Feb 20, 2020 7.129 7.177 7.117 7.165 42,174 +0.05(+0.76%)
Feb 19, 2020 7.069 7.135 7.008 7.111 84,076 +0.04(+0.60%)
Feb 18, 2020 7.044 7.069 7.021 7.069 78,253 +0.02(+0.34%)
Feb 14, 2020 6.948 7.063 6.929 7.044 79,946 +0.11(+1.66%)
Feb 13, 2020 6.893 6.948 6.881 6.930 39,630 +0.04(+0.53%)
Feb 12, 2020 6.760 6.912 6.759 6.893 110,748 +0.13(+1.97%)
Feb 11, 2020 6.706 6.767 6.664 6.760 64,538 +0.07(+1.08%)
Feb 10, 2020 6.694 6.694 6.634 6.688 25,352 +0.03(+0.45%)
Feb 07, 2020 6.622 6.700 6.622 6.658 41,545 +0.02(+0.36%)
Feb 06, 2020 6.615 6.646 6.567 6.634 86,012 +0.02(+0.27%)
Feb 05, 2020 6.549 6.631 6.549 6.615 74,588 +0.05(+0.83%)
Feb 04, 2020 6.519 6.579 6.452 6.561 86,143 +0.04(+0.56%)
Feb 03, 2020 6.404 6.549 6.313 6.525 73,350 +0.02(+0.37%)
Jan 31, 2020 6.549 6.579 6.464 6.501 96,333 -0.07(-1.10%)
Jan 30, 2020 6.579 6.579 6.549 6.573 191,469 -0.01(-0.09%)
Jan 29, 2020 6.591 6.591 6.549 6.579 77,582 +0.01(+0.09%)
Jan 28, 2020 6.549 6.603 6.537 6.573 43,000 +0.04(+0.55%)
Jan 27, 2020 6.615 6.615 6.531 6.537 41,280 -0.05(-0.82%)
Jan 24, 2020 6.555 6.615 6.519 6.591 95,339 +0.01(+0.18%)
Jan 23, 2020 6.597 6.654 6.573 6.579 124,249 -0.04(-0.55%)
Jan 22, 2020 6.646 6.646 6.579 6.615 59,749 -0.03(-0.45%)
Jan 21, 2020 6.622 6.652 6.597 6.646 67,638 +0.05(+0.82%)
Jan 17, 2020 6.585 6.609 6.537 6.591 50,152 +0.02(+0.37%)
Jan 16, 2020 6.561 6.658 6.301 6.567 164,557 +0.02(+0.28%)
Jan 15, 2020 6.531 6.634 6.531 6.549 56,445 +0.00(+0.00%)
Jan 14, 2020 6.585 6.634 6.144 6.549 275,289 -0.04(-0.64%)
Jan 13, 2020 6.591 6.612 6.561 6.591 50,872 +0.05(+0.83%)
Jan 10, 2020 6.483 6.582 6.483 6.537 79,780 +0.01(+0.19%)
Jan 09, 2020 6.579 6.597 6.519 6.525 96,472 -0.04(-0.55%)
Jan 08, 2020 6.628 6.658 6.561 6.561 44,970 -0.08(-1.27%)
Jan 07, 2020 6.664 6.664 6.628 6.646 40,256 -0.02(-0.27%)
Jan 06, 2020 6.622 6.700 6.603 6.664 33,291 +0.04(+0.64%)
Jan 03, 2020 6.567 6.670 6.555 6.622 49,821 +0.07(+1.01%)
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.