Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Residential Mortgage (NY: EARN )

6.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 6.720 6.750 6.650 6.670 202,007 -0.05(-0.74%)
Apr 19, 2024 6.730 6.730 6.500 6.720 307,699 -0.01(-0.15%)
Apr 18, 2024 6.650 6.750 6.603 6.730 195,652 +0.13(+1.97%)
Apr 17, 2024 6.580 6.655 6.540 6.600 123,656 +0.05(+0.76%)
Apr 16, 2024 6.580 6.600 6.460 6.550 179,604 -0.03(-0.46%)
Apr 15, 2024 6.680 6.680 6.460 6.580 254,243 -0.03(-0.45%)
Apr 12, 2024 6.680 6.710 6.530 6.610 163,293 -0.07(-1.05%)
Apr 11, 2024 6.650 6.690 6.540 6.680 195,390 +0.10(+1.52%)
Apr 10, 2024 6.750 6.790 6.510 6.580 278,106 -0.28(-4.08%)
Apr 09, 2024 6.760 6.860 6.720 6.860 227,433 +0.10(+1.48%)
Apr 08, 2024 6.820 6.860 6.710 6.760 149,232 -0.05(-0.73%)
Apr 05, 2024 6.700 6.860 6.680 6.810 284,807 +0.11(+1.64%)
Apr 04, 2024 7.020 7.030 6.680 6.700 443,505 -0.29(-4.15%)
Apr 03, 2024 6.950 7.050 6.930 6.990 192,998 +0.00(+0.00%)
Apr 02, 2024 6.920 7.000 6.870 6.990 235,463 +0.02(+0.29%)
Apr 01, 2024 7.000 7.000 6.810 6.970 462,710 +0.06(+0.87%)
Mar 28, 2024 6.870 7.000 6.860 6.910 220,629 +0.04(+0.58%)
Mar 27, 2024 6.720 6.880 6.720 6.870 291,422 +0.11(+1.63%)
Mar 26, 2024 7.020 7.020 6.760 6.760 356,375 -0.23(-3.29%)
Mar 25, 2024 6.780 7.010 6.780 6.990 431,553 +0.21(+3.10%)
Mar 22, 2024 6.780 6.805 6.730 6.780 193,093 +0.02(+0.30%)
Mar 21, 2024 6.800 6.860 6.710 6.760 229,170 -0.05(-0.73%)
Mar 20, 2024 6.630 6.850 6.600 6.810 362,829 +0.17(+2.56%)
Mar 19, 2024 6.500 6.640 6.470 6.640 242,362 +0.11(+1.68%)
Mar 18, 2024 6.420 6.550 6.381 6.530 324,089 +0.14(+2.19%)
Mar 15, 2024 6.310 6.440 6.280 6.390 270,483 +0.08(+1.27%)
Mar 14, 2024 6.390 6.390 6.250 6.310 345,610 -0.04(-0.63%)
Mar 13, 2024 6.330 6.420 6.305 6.350 224,843 +0.02(+0.32%)
Mar 12, 2024 6.250 6.330 6.220 6.330 175,947 +0.07(+1.12%)
Mar 11, 2024 6.190 6.310 6.190 6.260 270,085 +0.07(+1.13%)
Mar 08, 2024 6.250 6.370 6.190 6.190 392,431 -0.04(-0.64%)
Mar 07, 2024 6.100 6.230 6.100 6.230 480,038 +0.18(+2.98%)
Mar 06, 2024 6.010 6.080 6.000 6.050 180,671 +0.06(+1.00%)
Mar 05, 2024 5.950 6.020 5.950 5.990 104,467 +0.04(+0.67%)
Mar 04, 2024 6.030 6.030 5.930 5.950 159,466 -0.04(-0.67%)
Mar 01, 2024 5.990 6.010 5.910 5.990 179,262 +0.04(+0.67%)
Feb 29, 2024 5.910 6.000 5.883 5.950 168,301 +0.06(+1.02%)
Feb 28, 2024 5.930 5.950 5.880 5.890 227,738 -0.03(-0.51%)
Feb 27, 2024 5.989 5.999 5.881 5.920 275,831 -0.04(-0.66%)
Feb 26, 2024 5.989 6.038 5.933 5.959 242,650 -0.04(-0.66%)
Feb 23, 2024 5.930 6.024 5.901 5.999 181,142 +0.06(+1.00%)
Feb 22, 2024 5.900 5.961 5.861 5.940 187,107 +0.04(+0.67%)
Feb 21, 2024 5.890 5.920 5.851 5.900 111,088 +0.00(+0.00%)
Feb 20, 2024 5.881 5.900 5.792 5.900 235,608 +0.06(+1.01%)
Feb 16, 2024 5.802 5.881 5.733 5.841 131,443 +0.03(+0.51%)
Feb 15, 2024 5.693 5.821 5.685 5.811 159,639 +0.17(+2.97%)
Feb 14, 2024 5.585 5.644 5.501 5.644 160,374 +0.09(+1.60%)
Feb 13, 2024 5.663 5.663 5.535 5.555 322,107 -0.20(-3.43%)
Feb 12, 2024 5.634 5.757 5.624 5.752 282,301 +0.14(+2.46%)
Feb 09, 2024 5.644 5.683 5.560 5.614 450,947 -0.02(-0.35%)
Feb 08, 2024 5.525 5.634 5.486 5.634 238,838 +0.16(+2.88%)
Feb 07, 2024 5.752 5.782 5.466 5.476 550,528 -0.30(-5.13%)
Feb 06, 2024 5.851 5.881 5.752 5.772 380,260 -0.08(-1.35%)
Feb 05, 2024 5.999 6.002 5.782 5.851 454,607 -0.17(-2.79%)
Feb 02, 2024 5.959 6.054 5.940 6.019 181,422 +0.01(+0.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.