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, 2017 6.361 6.428 6.353 6.428 74,147 +0.06(+0.89%)
Mar 30, 2017 6.406 6.417 6.327 6.371 63,400 -0.04(-0.55%)
Mar 29, 2017 6.314 6.410 6.182 6.406 168,442 +0.10(+1.53%)
Mar 28, 2017 6.305 6.322 6.260 6.310 103,950 +0.01(+0.14%)
Mar 27, 2017 6.203 6.314 6.194 6.301 78,608 +0.06(+1.03%)
Mar 24, 2017 6.284 6.292 6.228 6.237 75,931 -0.03(-0.54%)
Mar 23, 2017 6.203 6.331 6.203 6.271 147,515 +0.08(+1.24%)
Mar 22, 2017 6.216 6.224 6.118 6.194 87,359 +0.03(+0.41%)
Mar 21, 2017 6.211 6.224 6.164 6.169 97,265 -0.02(-0.34%)
Mar 20, 2017 6.263 6.263 6.126 6.190 67,298 -0.04(-0.62%)
Mar 17, 2017 6.147 6.237 6.096 6.228 171,176 +0.10(+1.60%)
Mar 16, 2017 6.075 6.143 6.059 6.130 64,921 +0.04(+0.70%)
Mar 15, 2017 5.990 6.122 5.990 6.088 35,916 +0.11(+1.78%)
Mar 14, 2017 5.994 6.015 5.977 5.981 31,431 -0.06(-0.92%)
Mar 13, 2017 6.024 6.083 5.972 6.036 53,712 +0.05(+0.78%)
Mar 10, 2017 5.960 6.024 5.951 5.990 76,531 +0.11(+1.81%)
Mar 09, 2017 5.913 5.994 5.845 5.883 146,165 -0.08(-1.36%)
Mar 08, 2017 6.100 6.100 5.964 5.964 120,806 -0.12(-2.03%)
Mar 07, 2017 6.139 6.139 6.088 6.088 83,146 -0.01(-0.14%)
Mar 06, 2017 6.182 6.182 6.096 6.096 78,775 -0.08(-1.24%)
Mar 03, 2017 6.135 6.177 6.083 6.173 63,576 -0.00(-0.07%)
Mar 02, 2017 6.258 6.258 6.152 6.177 161,472 -0.08(-1.23%)
Mar 01, 2017 6.224 6.314 6.190 6.254 113,948 +0.03(+0.48%)
Feb 28, 2017 6.199 6.241 6.194 6.224 53,848 +0.01(+0.21%)
Feb 27, 2017 6.233 6.241 6.203 6.211 73,247 -0.02(-0.34%)
Feb 24, 2017 6.186 6.241 6.165 6.233 87,546 +0.02(+0.27%)
Feb 23, 2017 6.173 6.228 6.156 6.216 116,512 +0.05(+0.76%)
Feb 22, 2017 6.190 6.199 6.156 6.169 78,505 -0.04(-0.62%)
Feb 21, 2017 6.135 6.224 6.135 6.207 92,677 +0.07(+1.18%)
Feb 17, 2017 6.135 6.135 6.135 0 -0.00(-0.07%)
Feb 16, 2017 5.955 6.152 5.955 6.139 182,784 +0.17(+2.86%)
Feb 15, 2017 6.002 6.011 5.917 5.968 73,583 -0.03(-0.43%)
Feb 14, 2017 5.990 5.994 5.934 5.994 72,021 +0.00(+0.07%)
Feb 13, 2017 5.977 5.994 5.930 5.990 96,660 +0.03(+0.57%)
Feb 10, 2017 5.653 5.960 5.653 5.955 243,939 +0.33(+5.84%)
Feb 09, 2017 5.559 5.627 5.554 5.627 58,177 +0.07(+1.31%)
Feb 08, 2017 5.567 5.580 5.546 5.554 29,807 -0.01(-0.23%)
Feb 07, 2017 5.601 5.617 5.559 5.567 23,227 -0.01(-0.15%)
Feb 06, 2017 5.580 5.601 5.559 5.576 67,317 +0.02(+0.31%)
Feb 03, 2017 5.537 5.584 5.537 5.559 34,800 +0.03(+0.46%)
Feb 02, 2017 5.537 5.554 5.520 5.533 33,403 -0.00(-0.08%)
Feb 01, 2017 5.576 5.589 5.529 5.537 53,522 -0.02(-0.38%)
Jan 31, 2017 5.550 5.567 5.462 5.559 55,296 +0.00(+0.00%)
Jan 30, 2017 5.610 5.610 5.546 5.559 96,541 -0.04(-0.69%)
Jan 27, 2017 5.586 5.606 5.576 5.597 29,943 -0.02(-0.30%)
Jan 26, 2017 5.653 5.653 5.546 5.614 67,697 -0.02(-0.30%)
Jan 25, 2017 5.674 5.674 5.610 5.631 42,104 -0.02(-0.38%)
Jan 24, 2017 5.678 5.678 5.610 5.653 24,626 -0.01(-0.15%)
Jan 23, 2017 5.610 5.670 5.597 5.661 70,090 +0.03(+0.61%)
Jan 20, 2017 5.567 5.631 5.554 5.627 24,715 +0.07(+1.31%)
Jan 19, 2017 5.584 5.584 5.546 5.554 41,058 -0.03(-0.53%)
Jan 18, 2017 5.593 5.648 5.546 5.584 38,689 +0.00(+0.08%)
Jan 17, 2017 5.597 5.620 5.571 5.580 64,398 +0.01(+0.15%)
Jan 13, 2017 5.571 5.571 5.571 0 +0.03(+0.54%)
Jan 12, 2017 5.640 5.640 5.533 5.542 45,139 -0.07(-1.22%)
Jan 11, 2017 5.618 5.674 5.589 5.610 74,241 +0.00(+0.00%)
Jan 10, 2017 5.610 5.631 5.597 5.610 57,242 -0.03(-0.45%)
Jan 09, 2017 5.640 5.670 5.623 5.635 53,820 -0.01(-0.15%)
Jan 06, 2017 5.691 5.695 5.635 5.644 44,961 -0.05(-0.82%)
Jan 05, 2017 5.665 5.695 5.652 5.691 59,516 +0.01(+0.23%)
Jan 04, 2017 5.653 5.721 5.619 5.678 89,759 +0.06(+1.06%)
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.