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, 2023 6.279 6.392 6.278 6.366 58,995 +0.08(+1.25%)
Mar 30, 2023 6.279 6.395 6.235 6.287 61,638 -0.02(-0.28%)
Mar 29, 2023 6.236 6.322 6.210 6.305 110,092 +0.13(+2.09%)
Mar 28, 2023 6.227 6.227 6.149 6.175 147,824 -0.03(-0.42%)
Mar 27, 2023 6.244 6.253 6.167 6.201 113,907 +0.08(+1.27%)
Mar 24, 2023 5.951 6.132 5.908 6.124 60,246 +0.12(+2.01%)
Mar 23, 2023 6.063 6.210 5.986 6.003 109,053 -0.03(-0.43%)
Mar 22, 2023 6.124 6.132 6.020 6.029 89,304 -0.09(-1.55%)
Mar 21, 2023 6.037 6.210 5.951 6.124 118,958 +0.09(+1.43%)
Mar 20, 2023 6.098 6.167 5.994 6.037 127,317 -0.03(-0.43%)
Mar 17, 2023 6.063 6.115 5.927 6.063 147,869 -0.06(-0.99%)
Mar 16, 2023 5.986 6.167 5.986 6.124 98,798 +0.06(+1.00%)
Mar 15, 2023 6.279 6.331 6.011 6.063 175,282 -0.35(-5.51%)
Mar 14, 2023 6.210 6.486 6.187 6.417 125,691 +0.28(+4.49%)
Mar 13, 2023 6.046 6.184 5.891 6.141 126,372 +0.03(+0.56%)
Mar 10, 2023 6.244 6.296 6.046 6.106 152,378 -0.20(-3.15%)
Mar 09, 2023 6.469 6.503 6.296 6.305 117,524 -0.22(-3.31%)
Mar 08, 2023 6.676 6.676 6.456 6.520 141,764 -0.16(-2.45%)
Mar 07, 2023 6.693 6.848 6.650 6.684 124,543 +0.19(+2.92%)
Mar 06, 2023 6.520 6.581 6.469 6.494 81,431 -0.01(-0.13%)
Mar 03, 2023 6.538 6.538 6.460 6.503 84,286 +0.03(+0.53%)
Mar 02, 2023 6.477 6.555 6.436 6.469 70,199 -0.03(-0.40%)
Mar 01, 2023 6.693 6.719 6.469 6.494 166,080 -0.20(-2.96%)
Feb 28, 2023 6.701 6.788 6.693 6.693 61,997 -0.03(-0.39%)
Feb 27, 2023 6.770 6.788 6.697 6.719 90,328 +0.03(+0.39%)
Feb 24, 2023 6.753 6.795 6.676 6.693 131,158 -0.08(-1.13%)
Feb 23, 2023 6.744 6.795 6.693 6.770 88,187 +0.08(+1.15%)
Feb 22, 2023 6.693 6.735 6.659 6.693 66,178 +0.02(+0.26%)
Feb 21, 2023 6.804 6.804 6.650 6.676 83,686 -0.13(-1.88%)
Feb 17, 2023 6.821 6.846 6.676 6.804 234,129 +0.01(+0.13%)
Feb 16, 2023 6.659 6.795 6.630 6.795 79,657 +0.12(+1.79%)
Feb 15, 2023 6.710 6.710 6.616 6.676 54,767 -0.04(-0.64%)
Feb 14, 2023 6.693 6.727 6.633 6.718 58,447 +0.00(+0.00%)
Feb 13, 2023 6.667 6.718 6.603 6.718 57,917 +0.09(+1.29%)
Feb 10, 2023 6.590 6.633 6.556 6.633 47,381 +0.03(+0.39%)
Feb 09, 2023 6.718 6.753 6.582 6.607 85,592 -0.05(-0.77%)
Feb 08, 2023 6.684 6.701 6.633 6.659 50,056 -0.02(-0.26%)
Feb 07, 2023 6.590 6.722 6.522 6.676 81,357 +0.03(+0.39%)
Feb 06, 2023 6.846 6.846 6.591 6.650 104,680 -0.17(-2.50%)
Feb 03, 2023 6.753 6.846 6.744 6.821 80,794 +0.02(+0.25%)
Feb 02, 2023 6.829 6.855 6.787 6.804 207,068 -0.03(-0.37%)
Feb 01, 2023 6.753 6.906 6.727 6.829 205,298 +0.08(+1.14%)
Jan 31, 2023 6.718 6.804 6.710 6.753 101,760 +0.07(+1.02%)
Jan 30, 2023 6.812 6.821 6.659 6.684 173,632 -0.16(-2.37%)
Jan 27, 2023 6.745 6.889 6.745 6.846 181,735 +0.12(+1.76%)
Jan 26, 2023 6.737 6.762 6.711 6.728 111,996 +0.00(+0.00%)
Jan 25, 2023 6.703 6.762 6.635 6.728 117,633 +0.02(+0.25%)
Jan 24, 2023 6.720 6.779 6.677 6.711 117,440 -0.05(-0.75%)
Jan 23, 2023 6.762 6.827 6.720 6.762 134,405 +0.03(+0.38%)
Jan 20, 2023 6.635 6.758 6.627 6.737 150,898 +0.11(+1.66%)
Jan 19, 2023 6.551 6.661 6.551 6.627 88,289 -0.01(-0.13%)
Jan 18, 2023 6.635 6.677 6.584 6.635 159,897 +0.00(+0.00%)
Jan 17, 2023 6.534 6.641 6.534 6.635 109,779 +0.12(+1.82%)
Jan 13, 2023 6.483 6.517 6.475 6.517 99,558 +0.00(+0.00%)
Jan 12, 2023 6.551 6.575 6.449 6.517 107,246 +0.00(+0.00%)
Jan 11, 2023 6.500 6.551 6.475 6.517 102,708 +0.09(+1.45%)
Jan 10, 2023 6.339 6.432 6.306 6.424 107,069 +0.13(+2.01%)
Jan 09, 2023 6.238 6.322 6.204 6.297 127,149 +0.13(+2.05%)
Jan 06, 2023 6.162 6.179 6.120 6.170 40,264 +0.01(+0.14%)
Jan 05, 2023 6.010 6.170 5.959 6.162 94,229 +0.11(+1.82%)
Jan 04, 2023 5.959 6.077 5.959 6.052 109,305 +0.13(+2.14%)
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.