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 29, 2018 5.402 5.402 5.402 0 +0.03(+0.64%)
Mar 28, 2018 5.363 5.422 5.343 5.368 393,056 +0.00(+0.09%)
Mar 27, 2018 5.411 5.425 5.349 5.363 433,372 -0.05(-0.88%)
Mar 26, 2018 5.368 5.435 5.353 5.411 368,610 +0.07(+1.34%)
Mar 23, 2018 5.396 5.477 5.334 5.339 261,787 -0.06(-1.06%)
Mar 22, 2018 5.406 5.477 5.392 5.396 220,925 -0.03(-0.53%)
Mar 21, 2018 5.387 5.477 5.387 5.425 266,141 +0.04(+0.71%)
Mar 20, 2018 5.463 5.463 5.387 5.387 266,009 -0.05(-0.88%)
Mar 19, 2018 5.439 5.458 5.382 5.435 348,048 -0.01(-0.26%)
Mar 16, 2018 5.444 5.501 5.427 5.449 263,286 +0.02(+0.44%)
Mar 15, 2018 5.492 5.492 5.425 5.425 213,623 -0.08(-1.39%)
Mar 14, 2018 5.501 5.554 5.496 5.501 245,401 +0.03(+0.61%)
Mar 13, 2018 5.482 5.506 5.458 5.468 174,061 +0.01(+0.17%)
Mar 12, 2018 5.339 5.477 5.323 5.458 269,349 +0.12(+2.23%)
Mar 09, 2018 5.306 5.382 5.249 5.339 413,004 +0.08(+1.54%)
Mar 08, 2018 5.206 5.287 5.172 5.258 160,663 +0.06(+1.19%)
Mar 07, 2018 5.225 5.196 149,431 +0.01(+0.28%)
Mar 06, 2018 5.134 5.206 5.072 5.182 262,479 +0.04(+0.74%)
Mar 05, 2018 5.077 5.210 5.077 5.144 156,356 +0.06(+1.12%)
Mar 02, 2018 5.067 5.120 5.048 5.087 147,183 +0.00(+0.00%)
Mar 01, 2018 5.053 5.163 5.051 5.087 150,153 +0.03(+0.66%)
Feb 28, 2018 5.172 5.206 5.053 5.053 326,272 -0.11(-2.12%)
Feb 27, 2018 5.330 5.358 5.158 5.163 159,951 -0.15(-2.87%)
Feb 26, 2018 5.196 5.330 5.187 5.315 240,430 +0.09(+1.73%)
Feb 23, 2018 5.172 5.287 5.153 5.225 369,426 +0.07(+1.39%)
Feb 22, 2018 5.187 5.239 5.125 5.153 134,343 -0.03(-0.55%)
Feb 21, 2018 5.191 5.272 5.182 5.182 186,095 +0.02(+0.37%)
Feb 20, 2018 5.301 5.311 5.144 5.163 269,844 -0.17(-3.13%)
Feb 16, 2018 5.330 5.330 5.330 0 +0.05(+0.90%)
Feb 15, 2018 5.144 5.301 5.110 5.282 246,375 +0.14(+2.78%)
Feb 14, 2018 5.120 5.172 5.106 5.139 164,013 -0.01(-0.28%)
Feb 13, 2018 5.101 5.172 5.039 5.153 219,046 +0.02(+0.46%)
Feb 12, 2018 5.172 5.177 5.025 5.129 259,179 +0.03(+0.65%)
Feb 09, 2018 5.129 5.158 5.015 5.096 269,019 +0.11(+2.30%)
Feb 08, 2018 4.972 5.091 4.967 4.982 152,901 +0.00(+0.10%)
Feb 07, 2018 5.020 5.067 4.972 4.977 253,515 -0.04(-0.76%)
Feb 06, 2018 4.910 5.048 4.892 5.015 401,275 +0.01(+0.29%)
Feb 05, 2018 5.029 5.034 4.877 5.001 396,218 -0.05(-0.94%)
Feb 02, 2018 5.144 5.144 5.020 5.048 336,377 -0.10(-1.94%)
Feb 01, 2018 5.144 5.210 5.091 5.148 271,421 -0.00(-0.09%)
Jan 31, 2018 5.258 5.268 5.082 5.153 315,517 -0.10(-1.82%)
Jan 30, 2018 5.225 5.244 5.225 5.249 260,050 -0.00(-0.09%)
Jan 29, 2018 5.439 5.473 5.218 5.253 558,765 -0.19(-3.50%)
Jan 26, 2018 5.535 5.573 5.435 5.444 364,784 -0.09(-1.64%)
Jan 25, 2018 5.582 5.592 5.482 5.535 258,273 -0.07(-1.19%)
Jan 24, 2018 5.663 5.692 5.601 5.601 205,258 -0.05(-0.93%)
Jan 23, 2018 5.625 5.673 5.611 5.654 200,018 +0.04(+0.68%)
Jan 22, 2018 5.468 5.625 5.468 5.616 297,513 +0.15(+2.79%)
Jan 19, 2018 5.454 5.530 5.454 5.463 233,124 +0.01(+0.17%)
Jan 18, 2018 5.530 5.535 5.439 5.454 290,894 -0.08(-1.46%)
Jan 17, 2018 5.535 5.578 5.530 5.535 200,450 +0.00(+0.09%)
Jan 16, 2018 5.568 5.635 5.530 5.530 171,491 -0.03(-0.60%)
Jan 12, 2018 5.563 5.563 5.563 0 -0.05(-0.93%)
Jan 11, 2018 5.549 5.620 5.544 5.616 231,531 +0.07(+1.29%)
Jan 10, 2018 5.558 5.544 176,339 +0.04(+0.69%)
Jan 09, 2018 5.487 5.535 5.458 5.506 205,532 +0.01(+0.17%)
Jan 08, 2018 5.511 5.544 5.482 5.496 191,373 -0.01(-0.26%)
Jan 05, 2018 5.458 5.525 5.439 5.511 243,985 +0.08(+1.40%)
Jan 04, 2018 5.435 5.506 5.435 5.435 378,054 -0.00(-0.09%)
Jan 03, 2018 5.630 5.654 5.430 5.439 500,188 -0.21(-3.71%)
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.