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

Western Asset Mortgage Capital (NY: WMC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 5, 2023 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 29, 2016 9.990 10.09 9.870 9.970 477,295 -0.02(-0.20%)
Apr 28, 2016 9.940 10.05 9.940 9.990 322,123 -0.02(-0.20%)
Apr 27, 2016 10.00 10.06 9.930 10.01 409,856 +0.01(+0.10%)
Apr 26, 2016 10.03 10.12 9.940 10.00 377,503 +0.04(+0.40%)
Apr 25, 2016 9.880 9.970 9.830 9.960 300,667 +0.06(+0.61%)
Apr 22, 2016 9.910 9.970 9.860 9.900 339,826 +0.03(+0.30%)
Apr 21, 2016 9.930 10.03 9.840 9.870 393,529 -0.08(-0.80%)
Apr 20, 2016 10.02 10.03 9.940 9.950 281,806 -0.08(-0.80%)
Apr 19, 2016 9.840 10.08 9.830 10.03 486,805 +0.18(+1.83%)
Apr 18, 2016 9.840 9.900 9.760 9.850 483,747 -0.03(-0.30%)
Apr 15, 2016 10.00 10.05 9.880 9.880 278,052 -0.13(-1.30%)
Apr 14, 2016 10.05 10.11 9.990 10.01 359,938 -0.05(-0.50%)
Apr 13, 2016 9.960 10.18 9.890 10.06 546,192 +0.13(+1.31%)
Apr 12, 2016 9.890 9.990 9.820 9.930 395,601 +0.10(+1.02%)
Apr 11, 2016 9.850 9.950 9.800 9.830 645,789 -0.05(-0.51%)
Apr 08, 2016 9.920 10.00 9.880 9.880 281,183 +0.01(+0.10%)
Apr 07, 2016 9.810 9.920 9.810 9.870 255,313 +0.04(+0.41%)
Apr 06, 2016 9.910 9.950 9.790 9.830 331,569 -0.07(-0.71%)
Apr 05, 2016 9.830 9.930 9.785 9.900 470,658 +0.03(+0.30%)
Apr 04, 2016 9.910 9.970 9.820 9.870 349,560 -0.04(-0.40%)
Apr 01, 2016 10.08 10.08 9.850 9.910 446,373 -0.14(-1.39%)
Mar 31, 2016 9.800 10.07 9.770 10.05 628,673 -0.22(-2.14%)
Mar 30, 2016 10.31 10.42 10.17 10.27 900,942 +0.00(+0.00%)
Mar 29, 2016 9.990 10.31 9.980 10.27 675,701 +0.24(+2.39%)
Mar 28, 2016 9.950 10.12 9.800 10.03 879,396 -0.05(-0.50%)
Mar 24, 2016 10.05 10.08 10.08 10.08 353,200 -0.04(-0.40%)
Mar 23, 2016 10.47 10.51 10.11 10.12 456,225 -0.37(-3.53%)
Mar 22, 2016 10.59 10.64 10.48 10.49 422,241 -0.17(-1.59%)
Mar 21, 2016 10.60 10.74 10.46 10.66 494,181 +0.06(+0.57%)
Mar 18, 2016 10.54 10.63 10.25 10.60 2,169,459 +0.12(+1.15%)
Mar 17, 2016 10.13 10.52 10.05 10.48 660,969 +0.36(+3.56%)
Mar 16, 2016 10.00 10.13 9.890 10.12 435,293 +0.17(+1.71%)
Mar 15, 2016 10.05 10.05 9.840 9.950 248,647 -0.11(-1.09%)
Mar 14, 2016 10.01 10.15 9.950 10.06 268,064 +0.00(+0.00%)
Mar 11, 2016 9.990 10.10 9.860 10.06 400,957 +0.13(+1.31%)
Mar 10, 2016 9.960 10.04 9.785 9.930 274,881 -0.06(-0.60%)
Mar 09, 2016 10.10 10.16 9.900 9.990 198,396 -0.08(-0.79%)
Mar 08, 2016 10.15 10.16 9.910 10.07 412,735 -0.08(-0.79%)
Mar 07, 2016 10.02 10.28 9.960 10.15 497,719 -0.01(-0.10%)
Mar 04, 2016 10.17 10.44 10.11 10.16 483,689 -0.05(-0.49%)
Mar 03, 2016 9.810 10.21 9.750 10.21 752,755 +0.53(+5.48%)
Mar 02, 2016 9.620 9.970 9.620 9.680 984,942 +0.07(+0.73%)
Mar 01, 2016 10.31 10.40 9.530 9.610 1,875,216 -1.20(-11.10%)
Feb 29, 2016 10.66 10.84 10.61 10.81 568,051 +0.13(+1.22%)
Feb 26, 2016 10.75 10.95 10.53 10.68 501,969 -0.09(-0.84%)
Feb 25, 2016 10.56 10.78 10.40 10.77 462,021 +0.27(+2.57%)
Feb 24, 2016 10.48 10.57 10.19 10.50 343,818 -0.14(-1.32%)
Feb 23, 2016 10.60 10.73 10.52 10.64 314,302 +0.03(+0.28%)
Feb 22, 2016 10.48 10.64 10.41 10.61 459,676 +0.21(+2.02%)
Feb 19, 2016 10.31 10.44 10.21 10.40 373,792 +0.02(+0.19%)
Feb 18, 2016 10.31 10.42 10.21 10.38 330,216 +0.07(+0.68%)
Feb 17, 2016 10.02 10.35 10.02 10.31 605,751 +0.35(+3.51%)
Feb 16, 2016 9.780 9.970 9.570 9.960 377,020 +0.45(+4.73%)
Feb 12, 2016 9.460 9.510 9.510 9.510 374,300 +0.20(+2.15%)
Feb 11, 2016 9.380 9.440 9.205 9.310 391,576 -0.27(-2.82%)
Feb 10, 2016 9.540 9.760 9.410 9.580 284,688 +0.09(+0.95%)
Feb 09, 2016 9.830 9.840 9.390 9.490 364,557 -0.41(-4.14%)
Feb 08, 2016 9.960 10.00 9.750 9.900 394,300 -0.10(-1.00%)
Feb 05, 2016 10.04 10.15 9.970 10.00 312,704 -0.10(-0.99%)
Feb 04, 2016 9.950 10.19 9.910 10.10 317,461 +0.16(+1.61%)
Feb 03, 2016 9.750 9.970 9.690 9.940 279,460 +0.19(+1.95%)
Feb 02, 2016 9.720 9.820 9.440 9.750 297,027 -0.06(-0.61%)
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.