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

Ag Mortgage Investment Trust (NY: MITT )

6.800 -0.080 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 7.714 7.880 7.714 7.822 89,723 +0.09(+1.21%)
Aug 30, 2021 7.880 7.880 7.639 7.728 198,343 -0.11(-1.38%)
Aug 27, 2021 7.736 7.905 7.736 7.837 173,603 +0.13(+1.69%)
Aug 26, 2021 7.649 7.728 7.591 7.707 187,275 +0.04(+0.47%)
Aug 25, 2021 7.707 7.779 7.678 7.671 144,828 -0.01(-0.09%)
Aug 24, 2021 7.519 7.749 7.512 7.678 183,195 +0.20(+2.61%)
Aug 23, 2021 7.375 7.483 7.331 7.483 230,641 +0.17(+2.37%)
Aug 20, 2021 7.165 7.331 7.154 7.310 198,268 +0.08(+1.10%)
Aug 19, 2021 7.273 7.288 7.086 7.230 421,334 -0.12(-1.57%)
Aug 18, 2021 7.346 7.494 7.285 7.346 193,070 -0.06(-0.78%)
Aug 17, 2021 7.396 7.411 7.259 7.403 268,496 -0.06(-0.77%)
Aug 16, 2021 7.512 7.541 7.346 7.461 280,702 -0.09(-1.24%)
Aug 13, 2021 7.526 7.635 7.497 7.555 153,255 +0.03(+0.38%)
Aug 12, 2021 7.678 7.707 7.440 7.526 200,415 -0.12(-1.51%)
Aug 11, 2021 7.620 7.678 7.555 7.642 151,263 +0.02(+0.28%)
Aug 10, 2021 7.642 7.692 7.546 7.620 206,926 -0.04(-0.47%)
Aug 09, 2021 7.801 7.801 7.623 7.656 317,755 -0.17(-2.21%)
Aug 06, 2021 7.779 7.837 7.690 7.830 191,984 +0.11(+1.40%)
Aug 05, 2021 7.418 7.794 7.418 7.721 355,166 +0.25(+3.38%)
Aug 04, 2021 7.627 7.696 7.338 7.468 409,427 -0.29(-3.72%)
Aug 03, 2021 7.793 7.808 7.613 7.757 300,215 -0.09(-1.20%)
Aug 02, 2021 7.830 8.292 7.815 7.851 227,060 -0.02(-0.28%)
Jul 30, 2021 7.895 8.068 7.757 7.873 580,694 -0.13(-1.62%)
Jul 29, 2021 7.887 8.241 7.887 8.003 499,982 +0.20(+2.59%)
Jul 28, 2021 7.743 7.887 7.642 7.801 330,504 +0.05(+0.65%)
Jul 27, 2021 7.859 7.859 7.599 7.750 210,975 -0.09(-1.11%)
Jul 26, 2021 7.685 8.068 7.649 7.837 331,663 +0.05(+0.65%)
Jul 23, 2021 8.003 8.090 7.691 7.786 649,413 -0.21(-2.62%)
Jul 22, 2021 8.191 8.299 7.974 7.996 311,199 -0.37(-4.40%)
Jul 21, 2021 8.364 8.602 8.321 8.364 488,883 +0.11(+1.31%)
Jul 20, 2021 7.779 8.386 7.779 8.256 340,420 +0.30(+3.81%)
Jul 19, 2021 8.082 8.104 7.714 7.952 644,693 -0.35(-4.18%)
Jul 16, 2021 8.321 8.516 8.267 8.299 400,167 -0.07(-0.78%)
Jul 15, 2021 8.321 8.472 8.191 8.364 355,488 +0.04(+0.52%)
Jul 14, 2021 8.407 8.516 8.191 8.321 597,135 +0.04(+0.52%)
Jul 13, 2021 8.689 8.754 8.277 8.277 737,301 -0.54(-6.14%)
Jul 12, 2021 8.927 8.927 8.613 8.819 815,975 -0.46(-4.91%)
Jul 09, 2021 8.819 9.296 8.819 9.274 279,737 +0.59(+6.73%)
Jul 08, 2021 8.537 8.906 8.397 8.689 437,191 +0.00(+0.00%)
Jul 07, 2021 8.862 8.884 8.667 8.689 232,423 -0.20(-2.20%)
Jul 06, 2021 9.144 9.166 8.797 8.884 260,334 -0.24(-2.61%)
Jul 02, 2021 9.361 9.361 9.101 9.123 246,288 -0.17(-1.86%)
Jul 01, 2021 9.404 9.426 9.166 9.296 184,083 +0.04(+0.47%)
Jun 30, 2021 9.101 9.318 9.014 9.253 172,020 +0.11(+1.18%)
Jun 29, 2021 9.426 9.491 9.101 9.144 239,290 -0.20(-2.09%)
Jun 28, 2021 9.702 9.723 9.238 9.339 377,482 -0.30(-3.10%)
Jun 25, 2021 9.680 9.808 9.574 9.638 287,081 -0.04(-0.44%)
Jun 24, 2021 9.638 9.744 9.552 9.680 201,855 +0.04(+0.44%)
Jun 23, 2021 9.488 9.830 9.488 9.638 287,464 +0.19(+2.03%)
Jun 22, 2021 9.595 9.680 9.446 9.446 240,646 -0.19(-1.99%)
Jun 21, 2021 9.339 9.723 9.332 9.638 297,397 +0.36(+3.91%)
Jun 18, 2021 9.595 9.680 9.275 9.275 563,580 -0.43(-4.40%)
Jun 17, 2021 10.02 10.27 9.488 9.702 633,638 -0.32(-3.19%)
Jun 16, 2021 9.723 10.19 9.723 10.02 533,041 +0.28(+2.84%)
Jun 15, 2021 9.766 9.851 9.616 9.744 419,282 +0.00(+0.00%)
Jun 14, 2021 10.02 10.19 9.723 9.744 310,947 -0.26(-2.56%)
Jun 11, 2021 9.936 10.02 9.680 10.00 496,424 +0.04(+0.43%)
Jun 10, 2021 10.00 10.55 9.936 9.958 1,081,856 -0.06(-0.64%)
Jun 09, 2021 10.34 10.51 9.915 10.02 1,281,629 -0.19(-1.88%)
Jun 08, 2021 9.382 10.28 9.339 10.21 1,225,585 +0.87(+9.36%)
Jun 07, 2021 8.955 9.382 8.923 9.339 489,270 +0.41(+4.53%)
Jun 04, 2021 9.019 9.026 8.721 8.934 420,195 +0.04(+0.48%)
Jun 03, 2021 9.062 9.179 8.891 8.891 795,774 -0.19(-2.11%)
Jun 02, 2021 9.147 9.254 9.041 9.083 1,086,068 -0.04(-0.47%)
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.