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

  • Search Hotels in Sausalito

  • 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, 2016 4.630 4.665 4.599 4.657 75,470 +0.03(+0.59%)
Mar 30, 2016 4.650 4.700 4.630 4.630 51,345 -0.02(-0.33%)
Mar 29, 2016 4.560 4.669 4.513 4.646 95,033 +0.09(+1.96%)
Mar 28, 2016 4.571 4.583 4.504 4.556 169,471 +0.00(+0.08%)
Mar 24, 2016 4.511 4.553 4.553 4.553 146,252 +0.03(+0.75%)
Mar 23, 2016 4.605 4.618 4.519 4.519 117,936 -0.09(-1.95%)
Mar 22, 2016 4.568 4.624 4.556 4.609 116,257 +0.04(+0.90%)
Mar 21, 2016 4.586 4.616 4.564 4.568 71,415 +0.00(+0.00%)
Mar 18, 2016 4.583 4.620 4.541 4.568 168,753 -0.01(-0.25%)
Mar 17, 2016 4.511 4.592 4.511 4.579 181,809 +0.08(+1.83%)
Mar 16, 2016 4.496 4.541 4.485 4.496 147,413 +0.00(+0.00%)
Mar 15, 2016 4.541 4.560 4.478 4.496 115,123 -0.06(-1.40%)
Mar 14, 2016 4.601 4.626 4.556 4.560 81,861 -0.07(-1.46%)
Mar 11, 2016 4.560 4.627 4.541 4.627 81,188 +0.11(+2.40%)
Mar 10, 2016 4.631 4.631 4.504 4.519 133,079 -0.09(-2.03%)
Mar 09, 2016 4.609 4.667 4.556 4.612 71,311 +0.01(+0.24%)
Mar 08, 2016 4.661 4.672 4.560 4.601 71,354 -0.06(-1.37%)
Mar 07, 2016 4.695 4.725 4.657 4.665 50,361 -0.01(-0.32%)
Mar 04, 2016 4.654 4.774 4.650 4.680 86,112 +0.01(+0.32%)
Mar 03, 2016 4.583 4.706 4.579 4.665 80,121 +0.10(+2.22%)
Mar 02, 2016 4.534 4.586 4.530 4.564 37,403 +0.03(+0.58%)
Mar 01, 2016 4.549 4.564 4.496 4.538 52,173 +0.01(+0.25%)
Feb 29, 2016 4.519 4.556 4.493 4.526 42,888 +0.03(+0.58%)
Feb 26, 2016 4.474 4.579 4.463 4.500 65,685 +0.03(+0.75%)
Feb 25, 2016 4.429 4.474 4.421 4.466 23,664 +0.06(+1.27%)
Feb 24, 2016 4.343 4.421 4.253 4.410 70,542 +0.02(+0.51%)
Feb 23, 2016 4.391 4.436 4.384 4.388 48,994 +0.01(+0.17%)
Feb 22, 2016 4.391 4.429 4.351 4.380 64,535 +0.01(+0.26%)
Feb 19, 2016 4.418 4.429 4.354 4.369 51,706 -0.05(-1.10%)
Feb 18, 2016 4.429 4.455 4.388 4.418 55,487 -0.00(-0.08%)
Feb 17, 2016 4.320 4.421 4.320 4.421 48,388 +0.15(+3.51%)
Feb 16, 2016 4.234 4.331 4.208 4.272 48,727 +0.08(+1.97%)
Feb 12, 2016 4.084 4.189 4.189 4.189 97,145 +0.13(+3.23%)
Feb 11, 2016 4.039 4.133 3.972 4.058 105,187 -0.03(-0.82%)
Feb 10, 2016 4.073 4.148 4.039 4.092 43,267 +0.01(+0.28%)
Feb 09, 2016 4.148 4.167 4.013 4.080 121,512 -0.09(-2.16%)
Feb 08, 2016 4.275 4.275 4.125 4.170 163,266 -0.13(-2.96%)
Feb 05, 2016 4.309 4.328 4.245 4.298 54,866 -0.02(-0.43%)
Feb 04, 2016 4.309 4.388 4.294 4.316 75,760 +0.01(+0.26%)
Feb 03, 2016 4.287 4.380 4.264 4.305 71,343 +0.01(+0.35%)
Feb 02, 2016 4.264 4.298 4.189 4.290 61,514 +0.01(+0.26%)
Feb 01, 2016 4.283 4.309 4.247 4.279 49,349 -0.01(-0.35%)
Jan 29, 2016 4.137 4.309 4.137 4.294 206,179 +0.18(+4.28%)
Jan 28, 2016 4.110 4.200 4.099 4.118 96,817 +0.04(+1.10%)
Jan 27, 2016 4.103 4.170 4.047 4.073 72,189 -0.03(-0.73%)
Jan 26, 2016 3.946 4.107 3.946 4.103 128,931 +0.16(+4.19%)
Jan 25, 2016 4.032 4.043 3.916 3.938 60,721 -0.09(-2.32%)
Jan 22, 2016 3.919 4.065 3.878 4.032 112,219 +0.17(+4.47%)
Jan 21, 2016 3.811 3.931 3.728 3.859 107,418 +0.06(+1.68%)
Jan 20, 2016 3.874 3.874 3.587 3.796 277,816 -0.13(-3.25%)
Jan 19, 2016 4.084 4.084 3.893 3.923 142,428 -0.11(-2.79%)
Jan 15, 2016 4.099 4.035 4.035 4.035 157,995 -0.14(-3.41%)
Jan 14, 2016 4.178 4.227 4.062 4.178 104,576 -0.03(-0.71%)
Jan 13, 2016 4.354 4.380 4.178 4.208 160,024 -0.21(-4.75%)
Jan 12, 2016 4.526 4.527 4.339 4.418 107,445 -0.09(-2.08%)
Jan 11, 2016 4.508 4.530 4.382 4.511 242,763 +0.01(+0.25%)
Jan 08, 2016 4.538 4.553 4.425 4.500 97,527 -0.01(-0.25%)
Jan 07, 2016 4.616 4.714 4.511 4.511 436,930 -0.09(-1.95%)
Jan 06, 2016 4.575 4.834 4.541 4.601 755,833 -0.04(-0.97%)
Jan 05, 2016 4.568 4.646 4.568 4.646 93,422 +0.05(+1.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.