Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	8.686	8.686	8.554	8.581	78,328	-0.08(-0.97%)
Mar 30, 2021	8.630	8.692	8.561	8.665	120,468	+0.03(+0.40%)
Mar 29, 2021	8.610	8.736	8.535	8.630	106,181	+0.02(+0.24%)
Mar 26, 2021	8.542	8.610	8.460	8.610	86,255	+0.16(+1.94%)
Mar 25, 2021	8.480	8.528	8.358	8.446	109,659	+0.03(+0.32%)
Mar 24, 2021	8.617	8.712	8.419	8.419	83,154	-0.10(-1.20%)
Mar 23, 2021	8.760	8.764	8.521	8.521	104,819	-0.28(-3.18%)
Mar 22, 2021	8.583	8.828	8.514	8.801	255,724	+0.29(+3.36%)
Mar 19, 2021	8.535	8.651	8.501	8.514	220,480	-0.02(-0.24%)
Mar 18, 2021	8.651	8.651	8.504	8.535	74,812	-0.11(-1.26%)
Mar 17, 2021	8.562	8.644	8.494	8.644	66,727	+0.09(+1.04%)
Mar 16, 2021	8.596	8.658	8.494	8.555	125,479	+0.01(+0.08%)
Mar 15, 2021	8.623	8.685	8.521	8.548	231,895	-0.04(-0.48%)
Mar 12, 2021	8.555	8.589	8.480	8.589	98,431	+0.11(+1.29%)
Mar 11, 2021	8.521	8.589	8.426	8.480	91,067	+0.00(+0.00%)
Mar 10, 2021	8.535	8.664	8.344	8.480	255,598	-0.04(-0.48%)
Mar 09, 2021	8.576	8.637	8.473	8.521	93,943	+0.01(+0.08%)
Mar 08, 2021	8.467	8.712	8.405	8.514	123,838	+0.09(+1.05%)
Mar 05, 2021	8.473	8.480	8.214	8.426	182,339	+0.00(+0.00%)
Mar 04, 2021	8.487	8.610	8.289	8.426	208,087	-0.10(-1.12%)
Mar 03, 2021	8.453	8.555	8.453	8.521	200,554	+0.03(+0.40%)
Mar 02, 2021	8.378	8.535	8.364	8.487	74,050	+0.08(+0.97%)
Mar 01, 2021	8.439	8.555	8.358	8.405	72,550	+0.05(+0.65%)
Feb 26, 2021	8.317	8.439	8.255	8.351	94,323	+0.03(+0.33%)
Feb 25, 2021	8.426	8.513	8.269	8.323	82,727	-0.14(-1.61%)
Feb 24, 2021	8.494	8.666	8.405	8.460	211,831	+0.03(+0.40%)
Feb 23, 2021	8.358	8.807	8.296	8.426	180,082	+0.03(+0.41%)
Feb 22, 2021	8.364	8.439	8.289	8.392	53,770	+0.03(+0.41%)
Feb 19, 2021	8.214	8.385	8.214	8.358	73,053	+0.15(+1.83%)
Feb 18, 2021	8.344	8.398	8.208	8.208	65,972	-0.14(-1.63%)
Feb 17, 2021	8.453	8.821	8.283	8.344	151,969	-0.03(-0.41%)
Feb 16, 2021	8.467	8.467	8.296	8.378	77,468	+0.02(+0.24%)
Feb 12, 2021	8.214	8.392	8.201	8.358	118,088	+0.12(+1.41%)
Feb 11, 2021	8.364	8.364	8.194	8.242	98,343	-0.06(-0.74%)
Feb 10, 2021	8.255	8.358	8.248	8.303	114,337	+0.04(+0.50%)
Feb 09, 2021	8.358	8.392	8.187	8.262	277,705	-0.13(-1.54%)
Feb 08, 2021	8.344	8.439	8.323	8.392	107,336	+0.05(+0.65%)
Feb 05, 2021	8.385	8.385	8.303	8.337	250,258	-0.01(-0.16%)
Feb 04, 2021	8.310	8.378	8.296	8.351	84,925	+0.03(+0.33%)
Feb 03, 2021	8.289	8.323	8.201	8.323	61,960	+0.02(+0.25%)
Feb 02, 2021	8.337	8.351	8.235	8.303	62,767	+0.03(+0.33%)
Feb 01, 2021	8.255	8.276	8.064	8.276	70,929	+0.12(+1.51%)
Jan 29, 2021	8.317	8.323	8.112	8.153	96,377	-0.21(-2.53%)
Jan 28, 2021	8.392	8.405	8.248	8.364	49,974	+0.03(+0.33%)
Jan 27, 2021	8.480	8.480	8.255	8.337	66,909	-0.21(-2.47%)
Jan 26, 2021	8.589	8.610	8.494	8.548	69,588	+0.03(+0.40%)
Jan 25, 2021	8.528	8.644	8.412	8.514	56,909	-0.01(-0.08%)
Jan 22, 2021	8.358	8.521	8.296	8.521	86,695	+0.04(+0.48%)
Jan 21, 2021	8.296	8.521	8.296	8.480	59,435	+0.21(+2.56%)
Jan 20, 2021	8.201	8.283	8.187	8.269	40,305	+0.11(+1.34%)
Jan 19, 2021	8.289	8.303	8.146	8.160	88,617	-0.10(-1.24%)
Jan 15, 2021	8.283	8.336	8.194	8.262	58,237	-0.06(-0.74%)
Jan 14, 2021	8.460	8.460	8.283	8.323	69,212	-0.01(-0.16%)
Jan 13, 2021	8.542	8.542	8.317	8.337	51,440	-0.22(-2.63%)
Jan 12, 2021	8.296	8.623	8.248	8.562	85,787	+0.27(+3.29%)
Jan 11, 2021	8.364	8.480	8.269	8.289	80,219	-0.15(-1.78%)
Jan 08, 2021	8.637	8.637	8.364	8.439	69,092	-0.22(-2.52%)
Jan 07, 2021	8.719	8.719	8.555	8.658	63,213	+0.01(+0.16%)
Jan 06, 2021	8.630	8.760	8.576	8.644	150,172	+0.07(+0.79%)
Jan 05, 2021	8.835	8.882	8.548	8.576	82,583	-0.22(-2.48%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ellington Residential Mortgage (NY: EARN )

Historical Prices