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 (%)
Apr 30, 2021 7.260 7.340 7.200 7.280 331,300 +0.01(+0.14%)
Apr 29, 2021 7.330 7.380 7.160 7.270 645,325 +0.00(+0.00%)
Apr 28, 2021 7.190 7.280 7.180 7.270 677,807 +0.11(+1.54%)
Apr 27, 2021 7.060 7.170 7.010 7.160 477,852 +0.16(+2.29%)
Apr 26, 2021 7.040 7.140 6.950 7.000 408,685 -0.05(-0.71%)
Apr 23, 2021 6.880 7.070 6.840 7.050 826,300 +0.20(+2.92%)
Apr 22, 2021 6.880 6.980 6.800 6.850 685,203 -0.02(-0.29%)
Apr 21, 2021 6.680 6.872 6.530 6.870 348,340 +0.20(+3.00%)
Apr 20, 2021 6.810 6.850 6.530 6.670 697,704 -0.11(-1.62%)
Apr 19, 2021 7.000 7.000 6.770 6.780 483,831 -0.19(-2.73%)
Apr 16, 2021 6.870 7.030 6.870 6.970 735,800 +0.10(+1.46%)
Apr 15, 2021 6.910 6.950 6.850 6.870 271,961 -0.03(-0.43%)
Apr 14, 2021 6.910 7.050 6.890 6.900 695,625 -0.04(-0.58%)
Apr 13, 2021 6.850 6.940 6.770 6.940 496,949 +0.07(+1.02%)
Apr 12, 2021 6.880 6.900 6.810 6.870 549,150 -0.16(-2.28%)
Apr 09, 2021 7.020 7.040 6.990 7.030 725,300 +0.00(+0.00%)
Apr 08, 2021 6.930 7.040 6.900 7.030 388,146 +0.11(+1.59%)
Apr 07, 2021 6.980 7.010 6.880 6.920 518,397 -0.04(-0.57%)
Apr 06, 2021 6.930 7.050 6.930 6.960 670,933 +0.01(+0.14%)
Apr 05, 2021 7.020 7.072 6.920 6.950 495,946 -0.03(-0.43%)
Apr 01, 2021 6.950 6.990 6.840 6.980 291,300 +0.09(+1.31%)
Mar 31, 2021 6.910 6.986 6.860 6.890 525,598 -0.01(-0.14%)
Mar 30, 2021 6.710 6.940 6.700 6.900 422,269 +0.17(+2.53%)
Mar 29, 2021 6.790 6.920 6.680 6.730 327,354 -0.11(-1.61%)
Mar 26, 2021 6.840 6.870 6.670 6.840 347,800 +0.05(+0.74%)
Mar 25, 2021 6.610 6.830 6.320 6.790 699,718 +0.22(+3.35%)
Mar 24, 2021 6.720 6.930 6.570 6.570 570,771 -0.09(-1.35%)
Mar 23, 2021 6.830 6.890 6.560 6.660 700,906 -0.16(-2.35%)
Mar 22, 2021 6.900 6.940 6.750 6.820 556,789 -0.03(-0.44%)
Mar 19, 2021 6.810 6.970 6.605 6.850 508,000 +0.10(+1.48%)
Mar 18, 2021 6.980 7.040 6.702 6.750 562,805 -0.23(-3.30%)
Mar 17, 2021 6.790 7.000 6.780 6.980 450,780 +0.14(+2.05%)
Mar 16, 2021 6.990 7.000 6.760 6.840 641,116 -0.13(-1.87%)
Mar 15, 2021 6.990 7.070 6.870 6.970 675,576 +0.06(+0.87%)
Mar 12, 2021 6.750 6.960 6.750 6.910 609,200 +0.21(+3.13%)
Mar 11, 2021 6.610 6.800 6.600 6.700 423,626 +0.09(+1.36%)
Mar 10, 2021 6.480 6.650 6.402 6.610 578,914 +0.14(+2.16%)
Mar 09, 2021 6.470 6.530 6.340 6.470 535,422 +0.02(+0.31%)
Mar 08, 2021 6.210 6.544 6.200 6.450 744,922 +0.29(+4.71%)
Mar 05, 2021 6.300 6.329 5.620 6.160 1,855,400 -0.01(-0.16%)
Mar 04, 2021 6.430 6.450 5.940 6.170 1,127,905 -0.32(-4.93%)
Mar 03, 2021 6.440 6.580 6.350 6.490 808,729 +0.08(+1.25%)
Mar 02, 2021 6.400 6.480 6.270 6.410 551,047 +0.04(+0.63%)
Mar 01, 2021 6.420 6.620 6.300 6.370 897,164 +0.11(+1.76%)
Feb 26, 2021 6.150 6.340 6.030 6.260 1,045,800 +0.16(+2.62%)
Feb 25, 2021 6.470 6.660 6.050 6.100 1,110,132 -0.35(-5.43%)
Feb 24, 2021 6.140 6.460 6.100 6.450 767,086 +0.35(+5.74%)
Feb 23, 2021 6.090 6.130 5.820 6.100 644,728 +0.00(+0.00%)
Feb 22, 2021 6.000 6.240 6.000 6.100 679,852 +0.03(+0.49%)
Feb 19, 2021 5.860 6.160 5.860 6.070 604,300 +0.28(+4.84%)
Feb 18, 2021 5.950 5.990 5.750 5.790 1,017,025 -0.21(-3.50%)
Feb 17, 2021 6.200 6.240 5.910 6.000 1,217,074 -0.21(-3.38%)
Feb 16, 2021 6.050 6.220 6.020 6.210 676,015 +0.24(+4.02%)
Feb 12, 2021 5.950 6.020 5.904 5.970 501,300 +0.07(+1.19%)
Feb 11, 2021 5.920 6.083 5.800 5.900 457,727 -0.03(-0.51%)
Feb 10, 2021 5.900 6.000 5.880 5.930 610,929 +0.04(+0.68%)
Feb 09, 2021 5.950 5.950 5.820 5.890 579,925 -0.09(-1.51%)
Feb 08, 2021 5.930 5.980 5.900 5.980 566,565 +0.13(+2.22%)
Feb 05, 2021 5.750 5.900 5.742 5.850 711,900 +0.11(+1.92%)
Feb 04, 2021 5.610 5.770 5.570 5.740 938,206 +0.13(+2.32%)
Feb 03, 2021 5.600 5.700 5.560 5.610 636,873 -0.03(-0.53%)
Feb 02, 2021 5.500 5.660 5.450 5.640 1,139,065 +0.20(+3.68%)
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.