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, 2019 6.624 6.691 6.579 6.658 123,512 +0.03(+0.51%)
Mar 28, 2019 6.596 6.686 6.568 6.624 376,508 +0.06(+0.85%)
Mar 27, 2019 6.552 6.584 6.476 6.568 177,756 +0.02(+0.25%)
Mar 26, 2019 6.508 6.552 6.497 6.552 155,658 +0.03(+0.42%)
Mar 25, 2019 6.525 6.530 6.454 6.525 99,722 +0.02(+0.33%)
Mar 22, 2019 6.535 6.535 6.476 6.503 113,847 +0.01(+0.08%)
Mar 21, 2019 6.454 6.535 6.454 6.497 133,674 +0.02(+0.34%)
Mar 20, 2019 6.508 6.525 6.465 6.476 128,728 -0.04(-0.67%)
Mar 19, 2019 6.601 6.601 6.497 6.519 124,960 -0.04(-0.66%)
Mar 18, 2019 6.514 6.601 6.491 6.563 213,225 +0.05(+0.75%)
Mar 15, 2019 6.514 6.519 6.443 6.514 198,451 +0.04(+0.59%)
Mar 14, 2019 6.367 6.497 6.367 6.476 166,835 -0.03(-0.42%)
Mar 13, 2019 6.443 6.519 6.427 6.503 123,306 +0.07(+1.10%)
Mar 12, 2019 6.443 6.443 6.410 6.432 88,192 +0.01(+0.08%)
Mar 11, 2019 6.421 6.448 6.372 6.427 73,428 +0.01(+0.08%)
Mar 08, 2019 6.361 6.427 6.356 6.421 82,029 +0.06(+0.94%)
Mar 07, 2019 6.334 6.383 6.334 6.361 81,503 +0.01(+0.09%)
Mar 06, 2019 6.421 6.421 6.345 6.356 80,200 -0.08(-1.27%)
Mar 05, 2019 6.421 6.443 6.389 6.438 113,339 +0.03(+0.51%)
Mar 04, 2019 6.438 6.438 6.394 6.405 124,371 +0.01(+0.17%)
Mar 01, 2019 6.410 6.421 6.340 6.394 86,994 +0.00(+0.00%)
Feb 28, 2019 6.372 6.459 6.367 6.394 131,934 +0.00(+0.00%)
Feb 27, 2019 6.405 6.405 6.329 6.394 87,053 -0.01(-0.17%)
Feb 26, 2019 6.312 6.432 6.312 6.405 118,596 +0.07(+1.12%)
Feb 25, 2019 6.307 6.356 6.307 6.334 111,787 +0.01(+0.17%)
Feb 22, 2019 6.323 6.323 6.258 6.323 142,539 +0.05(+0.78%)
Feb 21, 2019 6.204 6.296 6.165 6.274 184,565 +0.10(+1.58%)
Feb 20, 2019 6.149 6.198 6.133 6.177 96,275 +0.01(+0.18%)
Feb 19, 2019 6.122 6.171 6.073 6.166 235,704 +0.05(+0.89%)
Feb 15, 2019 6.138 6.171 6.090 6.111 87,178 -0.01(-0.09%)
Feb 14, 2019 6.117 6.160 6.062 6.117 232,767 +0.01(+0.18%)
Feb 13, 2019 6.166 6.177 5.997 6.106 144,799 -0.04(-0.71%)
Feb 12, 2019 6.095 6.193 5.845 6.149 281,876 -0.18(-2.83%)
Feb 11, 2019 6.356 6.356 6.302 6.329 58,111 -0.02(-0.26%)
Feb 08, 2019 6.329 6.356 6.272 6.345 54,256 +0.02(+0.26%)
Feb 07, 2019 6.389 6.389 6.291 6.329 119,065 -0.06(-0.94%)
Feb 06, 2019 6.405 6.405 6.340 6.389 62,154 -0.02(-0.34%)
Feb 05, 2019 6.421 6.421 6.356 6.410 124,443 +0.01(+0.08%)
Feb 04, 2019 6.410 6.410 6.345 6.405 82,338 -0.01(-0.08%)
Feb 01, 2019 6.323 6.432 6.312 6.410 107,594 +0.07(+1.11%)
Jan 31, 2019 6.307 6.340 6.285 6.340 166,182 +0.04(+0.60%)
Jan 30, 2019 6.247 6.318 6.229 6.302 137,652 +0.06(+0.96%)
Jan 29, 2019 6.242 6.247 6.187 6.242 146,442 +0.01(+0.17%)
Jan 28, 2019 6.171 6.236 6.138 6.231 148,704 +0.06(+0.97%)
Jan 25, 2019 6.198 6.198 6.149 6.171 148,608 -0.02(-0.26%)
Jan 24, 2019 6.128 6.193 6.100 6.187 141,991 +0.08(+1.25%)
Jan 23, 2019 6.084 6.133 6.068 6.111 148,329 +0.03(+0.54%)
Jan 22, 2019 6.095 6.171 6.062 6.079 120,932 -0.02(-0.27%)
Jan 18, 2019 6.122 6.144 6.084 6.095 55,544 -0.01(-0.18%)
Jan 17, 2019 6.090 6.144 6.019 6.106 166,585 +0.03(+0.45%)
Jan 16, 2019 5.986 6.090 5.986 6.079 81,745 +0.09(+1.54%)
Jan 15, 2019 5.954 6.008 5.948 5.986 113,315 +0.03(+0.46%)
Jan 14, 2019 5.981 5.981 5.921 5.959 78,105 -0.02(-0.36%)
Jan 11, 2019 5.921 5.981 5.921 5.981 40,094 +0.06(+1.01%)
Jan 10, 2019 5.916 5.948 5.888 5.921 61,777 +0.01(+0.09%)
Jan 09, 2019 5.845 5.926 5.812 5.916 69,491 +0.09(+1.59%)
Jan 08, 2019 5.916 5.926 5.812 5.823 42,782 -0.10(-1.65%)
Jan 07, 2019 5.812 5.992 5.812 5.921 87,828 +0.11(+1.87%)
Jan 04, 2019 5.747 5.839 5.747 5.812 98,214 +0.08(+1.42%)
Jan 03, 2019 5.600 5.763 5.600 5.731 109,801 +0.11(+1.93%)
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.