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

X-Links Mthy Pay 2X Mortgage REIT (NY: REML )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 5.520 5.590 5.210 5.300 1,182,700 -0.26(-4.68%)
Jan 28, 2021 5.400 5.590 5.390 5.560 758,842 +0.11(+2.02%)
Jan 27, 2021 5.600 5.630 5.390 5.450 1,411,287 -0.29(-5.05%)
Jan 26, 2021 5.800 5.850 5.710 5.740 884,480 +0.01(+0.17%)
Jan 25, 2021 5.700 5.800 5.620 5.730 784,287 +0.05(+0.88%)
Jan 22, 2021 5.640 5.690 5.560 5.680 476,500 -0.01(-0.18%)
Jan 21, 2021 5.530 5.700 5.520 5.690 1,031,236 +0.14(+2.52%)
Jan 20, 2021 5.450 5.580 5.430 5.550 706,615 +0.15(+2.78%)
Jan 19, 2021 5.430 5.460 5.340 5.400 820,450 +0.00(+0.00%)
Jan 15, 2021 5.450 5.460 5.370 5.400 659,300 -0.06(-1.10%)
Jan 14, 2021 5.470 5.510 5.360 5.460 972,940 +0.01(+0.18%)
Jan 13, 2021 5.530 5.560 5.420 5.450 683,515 -0.20(-3.54%)
Jan 12, 2021 5.630 5.680 5.550 5.650 860,234 +0.05(+0.89%)
Jan 11, 2021 5.630 5.710 5.570 5.600 979,721 -0.07(-1.23%)
Jan 08, 2021 5.710 5.723 5.520 5.670 907,400 +0.02(+0.35%)
Jan 07, 2021 5.710 5.760 5.550 5.650 964,168 +0.03(+0.53%)
Jan 06, 2021 5.400 5.770 5.400 5.620 1,317,365 +0.31(+5.84%)
Jan 05, 2021 5.400 5.450 5.310 5.310 1,065,750 -0.08(-1.48%)
Jan 04, 2021 5.750 5.790 5.250 5.390 1,808,023 -0.33(-5.77%)
Dec 31, 2020 5.720 5.720 5.720 522,992 +0.02(+0.35%)
Dec 30, 2020 5.620 5.750 5.580 5.700 522,992 +0.14(+2.52%)
Dec 29, 2020 5.820 5.820 5.560 5.560 750,623 -0.18(-3.14%)
Dec 28, 2020 5.700 5.860 5.680 5.740 662,532 +0.09(+1.59%)
Dec 24, 2020 5.700 5.750 5.550 5.650 389,300 -0.03(-0.53%)
Dec 23, 2020 5.410 5.750 5.410 5.680 923,473 +0.26(+4.80%)
Dec 22, 2020 5.350 5.480 5.350 5.420 513,674 -0.03(-0.55%)
Dec 21, 2020 5.370 5.490 5.320 5.450 816,865 -0.08(-1.45%)
Dec 18, 2020 5.640 5.726 5.460 5.530 670,700 -0.09(-1.60%)
Dec 17, 2020 5.580 5.630 5.540 5.620 433,286 +0.06(+1.08%)
Dec 16, 2020 5.550 5.580 5.510 5.560 267,533 +0.02(+0.36%)
Dec 15, 2020 5.450 5.550 5.390 5.540 632,299 +0.10(+1.84%)
Dec 14, 2020 5.440 5.510 5.370 5.440 502,601 +0.12(+2.26%)
Dec 11, 2020 5.350 5.390 5.280 5.320 548,600 -0.07(-1.30%)
Dec 10, 2020 5.400 5.400 5.290 5.390 604,434 -0.05(-0.92%)
Dec 09, 2020 5.520 5.590 5.350 5.440 603,613 -0.03(-0.55%)
Dec 08, 2020 5.400 5.550 5.380 5.470 651,035 +0.03(+0.55%)
Dec 07, 2020 5.640 5.660 5.330 5.440 1,162,354 -0.09(-1.63%)
Dec 04, 2020 5.380 5.540 5.380 5.530 599,600 +0.20(+3.75%)
Dec 03, 2020 5.330 5.450 5.270 5.330 632,046 +0.03(+0.57%)
Dec 02, 2020 5.190 5.300 5.060 5.300 460,057 +0.12(+2.32%)
Dec 01, 2020 5.200 5.320 5.120 5.180 663,730 +0.11(+2.17%)
Nov 30, 2020 5.380 5.390 5.040 5.070 1,152,302 -0.26(-4.88%)
Nov 27, 2020 5.410 5.480 5.260 5.330 573,800 -0.02(-0.37%)
Nov 25, 2020 5.450 5.450 5.220 5.350 952,400 -0.06(-1.11%)
Nov 24, 2020 5.330 5.490 5.300 5.410 1,173,544 +0.26(+5.05%)
Nov 23, 2020 5.060 5.170 5.020 5.150 938,338 +0.20(+4.04%)
Nov 20, 2020 4.970 5.020 4.880 4.950 547,200 +0.07(+1.43%)
Nov 19, 2020 4.920 5.010 4.730 4.880 836,380 -0.02(-0.41%)
Nov 18, 2020 4.990 5.180 4.880 4.900 1,547,073 +0.01(+0.20%)
Nov 17, 2020 4.660 4.930 4.650 4.890 712,488 +0.09(+1.87%)
Nov 16, 2020 4.790 4.880 4.670 4.800 1,106,439 +0.26(+5.73%)
Nov 13, 2020 4.370 4.570 4.365 4.540 567,300 +0.20(+4.61%)
Nov 12, 2020 4.380 4.450 4.210 4.340 932,890 -0.18(-3.98%)
Nov 11, 2020 4.880 4.880 4.450 4.520 1,018,210 -0.17(-3.62%)
Nov 10, 2020 4.390 4.710 4.340 4.690 1,303,279 +0.33(+7.57%)
Nov 09, 2020 4.240 4.450 4.200 4.360 2,292,039 +0.43(+10.94%)
Nov 06, 2020 4.000 4.084 3.910 3.930 670,300 -0.10(-2.48%)
Nov 05, 2020 4.000 4.100 3.960 4.030 659,173 +0.13(+3.33%)
Nov 04, 2020 4.020 4.030 3.830 3.900 580,264 -0.06(-1.52%)
Nov 03, 2020 3.880 4.030 3.880 3.960 854,488 +0.11(+2.86%)
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.