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, 2022 7.838 7.869 7.760 7.830 138,562 +0.04(+0.50%)
Mar 30, 2022 7.954 7.954 7.729 7.791 275,156 -0.16(-2.05%)
Mar 29, 2022 7.878 7.970 7.878 7.954 160,735 +0.11(+1.37%)
Mar 28, 2022 7.824 7.854 7.731 7.847 191,856 +0.10(+1.29%)
Mar 25, 2022 7.785 7.812 7.693 7.747 148,522 +0.00(+0.00%)
Mar 24, 2022 7.716 7.778 7.647 7.747 198,130 +0.08(+1.00%)
Mar 23, 2022 7.685 7.693 7.593 7.670 166,975 +0.08(+1.01%)
Mar 22, 2022 7.562 7.607 7.532 7.593 104,131 +0.10(+1.33%)
Mar 21, 2022 7.578 7.616 7.447 7.493 155,976 -0.06(-0.81%)
Mar 18, 2022 7.532 7.555 7.386 7.555 189,096 +0.15(+1.97%)
Mar 17, 2022 7.316 7.439 7.309 7.409 139,972 +0.10(+1.37%)
Mar 16, 2022 7.286 7.324 7.224 7.309 147,347 +0.12(+1.60%)
Mar 15, 2022 7.324 7.393 7.194 7.194 145,417 -0.13(-1.78%)
Mar 14, 2022 7.386 7.455 7.309 7.324 144,370 -0.12(-1.55%)
Mar 11, 2022 7.493 7.533 7.409 7.439 137,871 -0.03(-0.41%)
Mar 10, 2022 7.340 7.486 7.340 7.470 93,927 +0.02(+0.21%)
Mar 09, 2022 7.409 7.570 7.409 7.455 129,222 +0.15(+2.11%)
Mar 08, 2022 7.301 7.340 7.071 7.301 269,125 -0.08(-1.04%)
Mar 07, 2022 7.401 7.463 7.316 7.378 221,453 -0.10(-1.34%)
Mar 04, 2022 7.532 7.539 7.401 7.478 167,961 -0.09(-1.22%)
Mar 03, 2022 7.516 7.570 7.455 7.570 121,117 +0.11(+1.44%)
Mar 02, 2022 7.301 7.516 7.301 7.463 143,823 +0.09(+1.25%)
Mar 01, 2022 7.432 7.432 7.224 7.370 162,887 -0.04(-0.52%)
Feb 28, 2022 7.447 7.504 7.355 7.409 170,620 -0.08(-1.13%)
Feb 25, 2022 7.386 7.539 7.424 7.493 259,841 +0.16(+2.20%)
Feb 24, 2022 6.845 7.385 6.773 7.332 279,629 +0.03(+0.42%)
Feb 23, 2022 7.530 7.598 7.271 7.301 218,420 -0.16(-2.14%)
Feb 22, 2022 7.606 7.606 7.423 7.461 263,080 -0.17(-2.29%)
Feb 18, 2022 7.636 0 -0.09(-1.18%)
Feb 17, 2022 7.773 7.821 7.682 7.727 136,369 -0.05(-0.68%)
Feb 16, 2022 7.781 7.795 7.724 7.781 93,414 +0.05(+0.59%)
Feb 15, 2022 7.765 7.786 7.706 7.735 143,762 -0.01(-0.10%)
Feb 14, 2022 7.720 7.788 7.697 7.743 129,866 -0.06(-0.78%)
Feb 11, 2022 7.834 7.887 7.750 7.803 185,129 -0.02(-0.29%)
Feb 10, 2022 7.872 7.978 7.773 7.826 244,473 -0.03(-0.39%)
Feb 09, 2022 7.925 7.986 7.849 7.857 116,278 -0.02(-0.19%)
Feb 08, 2022 7.834 7.948 7.834 7.872 212,943 +0.05(+0.58%)
Feb 07, 2022 7.849 7.872 7.798 7.826 109,689 +0.02(+0.29%)
Feb 04, 2022 7.796 7.841 7.697 7.803 119,578 +0.00(+0.00%)
Feb 03, 2022 7.917 7.781 7.803 197,282 -0.11(-1.44%)
Feb 02, 2022 7.963 7.978 7.872 7.917 118,213 -0.03(-0.38%)
Feb 01, 2022 7.971 8.009 7.872 7.948 243,515 -0.07(-0.85%)
Jan 31, 2022 7.872 8.039 8.016 169,751 +0.16(+2.03%)
Jan 28, 2022 7.887 7.887 7.674 7.857 195,912 +0.01(+0.10%)
Jan 27, 2022 7.879 8.103 7.811 7.849 196,108 -0.02(-0.29%)
Jan 26, 2022 8.007 8.090 7.849 7.872 144,184 -0.04(-0.48%)
Jan 25, 2022 7.774 7.954 7.683 7.909 244,979 +0.12(+1.55%)
Jan 24, 2022 7.766 7.834 7.459 7.789 361,475 -0.05(-0.67%)
Jan 21, 2022 7.819 7.924 7.781 7.841 310,067 -0.08(-1.05%)
Jan 20, 2022 8.083 8.083 7.902 7.924 141,591 -0.10(-1.22%)
Jan 19, 2022 8.150 8.150 8.000 8.022 221,200 -0.09(-1.11%)
Jan 18, 2022 8.165 8.173 8.060 8.113 248,844 -0.05(-0.55%)
Jan 14, 2022 8.158 0 -0.12(-1.46%)
Jan 13, 2022 8.271 8.339 8.256 8.278 133,136 +0.06(+0.73%)
Jan 12, 2022 8.241 8.293 8.158 8.218 126,772 -0.04(-0.46%)
Jan 11, 2022 8.165 8.271 8.113 8.256 120,993 +0.11(+1.29%)
Jan 10, 2022 8.158 8.188 8.067 8.150 114,841 -0.01(-0.09%)
Jan 07, 2022 8.067 8.158 8.045 8.158 90,215 +0.09(+1.12%)
Jan 06, 2022 8.067 8.113 7.985 8.067 110,951 +0.04(+0.47%)
Jan 05, 2022 8.022 8.180 7.992 8.030 211,588 +0.00(+0.00%)
Jan 04, 2022 8.067 8.135 8.030 8.030 130,615 -0.02(-0.19%)
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.