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 )

9.180 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 (%)
Jul 31, 2023 9.157 9.316 9.157 9.251 45,680 +0.12(+1.33%)
Jul 28, 2023 9.082 9.129 8.961 9.129 113,970 +0.20(+2.20%)
Jul 27, 2023 9.139 9.204 8.811 8.933 38,859 -0.07(-0.73%)
Jul 26, 2023 9.054 9.167 8.977 8.998 25,442 -0.04(-0.41%)
Jul 25, 2023 8.905 9.036 8.905 9.036 15,358 +0.07(+0.84%)
Jul 24, 2023 8.848 9.036 8.769 8.961 35,697 +0.13(+1.48%)
Jul 21, 2023 8.998 8.998 8.811 8.830 17,399 -0.05(-0.53%)
Jul 20, 2023 8.895 8.905 8.764 8.876 26,252 -0.01(-0.11%)
Jul 19, 2023 8.811 8.895 8.811 8.886 34,013 +0.13(+1.50%)
Jul 18, 2023 8.717 8.839 8.717 8.755 36,210 +0.01(+0.11%)
Jul 17, 2023 8.736 8.802 8.549 8.745 36,440 -0.01(-0.11%)
Jul 14, 2023 8.521 8.792 8.517 8.755 78,373 +0.28(+3.31%)
Jul 13, 2023 8.146 8.483 8.062 8.474 160,321 +0.65(+8.27%)
Jul 12, 2023 7.851 7.884 7.800 7.827 24,136 -0.03(-0.37%)
Jul 11, 2023 7.800 7.949 7.800 7.856 14,007 +0.01(+0.12%)
Jul 10, 2023 7.893 7.931 7.790 7.846 22,122 -0.03(-0.36%)
Jul 07, 2023 7.678 7.912 7.659 7.875 24,067 +0.20(+2.56%)
Jul 06, 2023 7.772 7.772 7.589 7.678 36,476 -0.18(-2.26%)
Jul 05, 2023 7.949 8.071 7.762 7.856 45,306 -0.21(-2.56%)
Jul 03, 2023 8.305 8.315 8.015 8.062 37,183 -0.24(-2.93%)
Jun 30, 2023 8.333 8.427 8.273 8.305 62,949 -0.08(-1.00%)
Jun 29, 2023 8.426 8.516 8.335 8.390 119,862 +0.02(+0.22%)
Jun 28, 2023 8.426 8.552 8.245 8.372 95,365 -0.01(-0.11%)
Jun 27, 2023 8.254 8.381 8.254 8.381 40,479 +0.14(+1.75%)
Jun 26, 2023 8.182 8.317 8.155 8.236 52,188 +0.14(+1.78%)
Jun 23, 2023 8.245 8.274 8.013 8.092 54,407 -0.14(-1.64%)
Jun 22, 2023 8.236 8.426 8.209 8.227 74,370 -0.02(-0.22%)
Jun 21, 2023 8.290 8.416 8.200 8.245 23,653 -0.05(-0.65%)
Jun 20, 2023 8.381 8.462 8.299 8.299 8,588 -0.11(-1.29%)
Jun 16, 2023 8.462 8.471 8.390 8.408 43,480 +0.02(+0.21%)
Jun 15, 2023 8.200 8.462 8.200 8.390 28,841 +0.20(+2.42%)
Jun 14, 2023 8.119 8.223 8.119 8.191 6,979 +0.07(+0.89%)
Jun 13, 2023 8.115 8.230 8.065 8.119 5,774 +0.05(+0.67%)
Jun 12, 2023 8.110 8.236 7.966 8.065 42,084 -0.05(-0.67%)
Jun 09, 2023 8.200 8.245 8.029 8.119 17,707 -0.11(-1.31%)
Jun 08, 2023 8.200 8.247 8.200 8.227 6,500 -0.02(-0.22%)
Jun 07, 2023 8.182 8.272 8.110 8.245 18,384 +0.14(+1.67%)
Jun 06, 2023 7.984 8.155 7.975 8.110 20,571 +0.18(+2.27%)
Jun 05, 2023 8.044 8.110 7.916 7.930 14,608 -0.18(-2.22%)
Jun 02, 2023 7.750 8.110 7.750 8.110 43,495 +0.43(+5.63%)
Jun 01, 2023 7.570 7.716 7.570 7.678 6,870 +0.05(+0.71%)
May 31, 2023 7.579 7.642 7.479 7.624 11,435 +0.10(+1.32%)
May 30, 2023 7.515 7.570 7.488 7.524 15,640 +0.14(+1.95%)
May 26, 2023 7.245 7.451 7.245 7.380 19,914 +0.09(+1.24%)
May 25, 2023 7.389 7.389 7.242 7.290 18,374 -0.15(-2.06%)
May 24, 2023 7.443 7.452 7.326 7.443 12,893 -0.02(-0.24%)
May 23, 2023 7.425 7.570 7.389 7.461 7,904 +0.06(+0.85%)
May 22, 2023 7.389 7.506 7.247 7.398 23,583 +0.01(+0.12%)
May 19, 2023 7.425 7.479 7.326 7.389 12,029 -0.08(-1.03%)
May 18, 2023 7.461 7.515 7.399 7.466 15,380 -0.06(-0.78%)
May 17, 2023 7.651 7.651 7.372 7.524 23,632 -0.01(-0.12%)
May 16, 2023 7.461 7.624 7.379 7.533 20,353 -0.02(-0.24%)
May 15, 2023 7.597 7.597 7.515 7.551 6,063 -0.02(-0.24%)
May 12, 2023 7.542 7.669 7.541 7.570 8,241 -0.04(-0.47%)
May 11, 2023 7.542 7.606 7.479 7.606 15,085 +0.03(+0.36%)
May 10, 2023 7.633 7.687 7.488 7.579 20,941 -0.04(-0.47%)
May 09, 2023 7.750 7.750 7.518 7.615 7,711 -0.10(-1.29%)
May 08, 2023 7.714 7.714 7.525 7.714 16,350 -0.03(-0.35%)
May 05, 2023 7.597 7.804 7.570 7.741 15,580 +0.31(+4.12%)
May 04, 2023 7.515 7.612 7.398 7.434 25,697 -0.17(-2.25%)
May 03, 2023 7.579 7.696 7.524 7.606 11,057 +0.09(+1.20%)
May 02, 2023 7.921 7.921 7.488 7.515 26,675 -0.38(-4.79%)
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.