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 (%)
Aug 31, 2023 10.01 10.15 10.01 10.11 8,971 +0.14(+1.41%)
Aug 30, 2023 9.972 10.17 9.897 9.972 38,958 -0.01(-0.09%)
Aug 29, 2023 10.02 10.20 9.607 9.981 35,747 -0.02(-0.19%)
Aug 28, 2023 9.635 10.02 9.541 10.00 50,264 +0.35(+3.59%)
Aug 25, 2023 9.597 9.757 9.597 9.654 16,607 +0.07(+0.68%)
Aug 24, 2023 9.560 9.719 9.560 9.588 15,812 -0.07(-0.68%)
Aug 23, 2023 9.504 9.697 9.438 9.654 25,591 +0.26(+2.79%)
Aug 22, 2023 9.466 9.485 9.345 9.391 15,085 -0.04(-0.40%)
Aug 21, 2023 9.560 9.560 9.391 9.429 11,311 -0.08(-0.89%)
Aug 18, 2023 9.363 9.551 9.363 9.513 11,831 +0.04(+0.40%)
Aug 17, 2023 9.672 9.719 9.401 9.476 58,942 -0.20(-2.03%)
Aug 16, 2023 9.822 9.822 9.650 9.672 27,378 -0.13(-1.34%)
Aug 15, 2023 9.869 9.869 9.593 9.803 32,854 +0.01(+0.10%)
Aug 14, 2023 9.860 9.888 9.686 9.794 29,665 -0.05(-0.48%)
Aug 11, 2023 9.813 10.01 9.738 9.841 31,199 -0.08(-0.85%)
Aug 10, 2023 9.916 9.925 9.776 9.925 65,713 +0.03(+0.28%)
Aug 09, 2023 9.738 10.02 9.673 9.897 126,470 +0.24(+2.52%)
Aug 08, 2023 9.401 9.738 9.382 9.654 69,228 +0.17(+1.78%)
Aug 07, 2023 9.139 9.635 9.139 9.485 95,028 +0.21(+2.22%)
Aug 04, 2023 9.214 9.363 8.905 9.279 31,048 +0.00(+0.00%)
Aug 03, 2023 9.494 9.494 8.858 9.279 60,771 +0.19(+2.06%)
Aug 02, 2023 9.223 9.223 9.036 9.092 36,212 -0.20(-2.12%)
Aug 01, 2023 9.298 9.298 9.111 9.288 37,349 +0.04(+0.40%)
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 +0.68(+8.76%)
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%)
May 01, 2023 8.020 8.020 7.849 7.894 13,475 -0.09(-1.13%)
Apr 28, 2023 7.840 7.986 7.759 7.984 22,856 +0.15(+1.96%)
Apr 27, 2023 7.732 7.885 7.690 7.831 23,790 +0.17(+2.24%)
Apr 26, 2023 7.705 7.714 7.551 7.660 19,849 +0.00(+0.00%)
Apr 25, 2023 7.678 7.678 7.558 7.660 8,792 -0.02(-0.23%)
Apr 24, 2023 7.606 7.683 7.551 7.678 12,025 +0.15(+2.03%)
Apr 21, 2023 7.624 7.624 7.515 7.525 5,099 -0.04(-0.48%)
Apr 20, 2023 7.561 7.624 7.488 7.561 13,902 -0.01(-0.19%)
Apr 19, 2023 7.561 7.612 7.507 7.575 16,601 -0.00(-0.05%)
Apr 18, 2023 7.660 7.750 7.456 7.579 12,190 -0.13(-1.64%)
Apr 17, 2023 7.588 7.772 7.588 7.705 7,335 +0.06(+0.82%)
Apr 14, 2023 7.804 7.813 7.615 7.642 13,036 -0.09(-1.17%)
Apr 13, 2023 7.813 7.869 7.705 7.732 41,768 -0.08(-1.04%)
Apr 12, 2023 7.930 7.966 7.759 7.813 16,191 -0.05(-0.69%)
Apr 11, 2023 7.849 7.912 7.795 7.867 19,343 +0.02(+0.23%)
Apr 10, 2023 8.002 8.002 7.804 7.849 18,611 -0.08(-1.02%)
Apr 06, 2023 8.173 8.173 7.858 7.930 36,667 -0.14(-1.68%)
Apr 05, 2023 7.885 8.137 7.842 8.065 18,913 +0.13(+1.59%)
Apr 04, 2023 7.975 8.019 7.894 7.939 20,104 -0.05(-0.68%)
Apr 03, 2023 8.137 8.353 7.930 7.993 57,395 -0.23(-2.85%)
Mar 31, 2023 8.146 8.308 8.092 8.227 42,680 +0.03(+0.33%)
Mar 30, 2023 8.087 8.218 7.992 8.200 44,621 +0.15(+1.83%)
Mar 29, 2023 8.001 8.070 7.949 8.053 22,039 +0.11(+1.42%)
Mar 28, 2023 7.810 7.940 7.758 7.940 40,449 +0.18(+2.35%)
Mar 27, 2023 7.567 7.814 7.497 7.758 45,202 +0.26(+3.47%)
Mar 24, 2023 7.584 7.584 7.320 7.497 64,467 -0.10(-1.37%)
Mar 23, 2023 7.766 7.856 7.515 7.602 30,915 -0.14(-1.79%)
Mar 22, 2023 7.671 7.840 7.574 7.740 38,851 +0.16(+2.06%)
Mar 21, 2023 7.463 7.636 7.376 7.584 26,077 +0.28(+3.80%)
Mar 20, 2023 7.298 7.321 7.046 7.307 30,025 +0.16(+2.18%)
Mar 17, 2023 7.602 7.680 7.046 7.150 76,913 -0.43(-5.72%)
Mar 16, 2023 7.532 7.766 7.471 7.584 53,546 +0.08(+1.04%)
Mar 15, 2023 7.341 7.593 7.341 7.506 39,212 +0.17(+2.37%)
Mar 14, 2023 7.463 7.523 7.315 7.333 27,727 +0.05(+0.72%)
Mar 13, 2023 7.463 7.622 7.142 7.280 41,936 -0.35(-4.55%)
Mar 10, 2023 7.923 8.225 7.558 7.628 43,531 -0.27(-3.41%)
Mar 09, 2023 8.383 8.383 7.897 7.897 32,645 -0.41(-4.96%)
Mar 08, 2023 8.469 8.469 8.287 8.309 18,998 -0.07(-0.78%)
Mar 07, 2023 8.452 8.591 8.374 8.374 16,657 -0.13(-1.53%)
Mar 06, 2023 8.678 8.704 8.495 8.504 16,362 -0.16(-1.90%)
Mar 03, 2023 8.782 8.782 8.429 8.669 92,374 +0.21(+2.46%)
Mar 02, 2023 8.504 8.599 8.358 8.461 29,066 -0.13(-1.52%)
Mar 01, 2023 8.686 8.687 8.539 8.591 31,040 -0.20(-2.27%)
Feb 28, 2023 8.808 8.851 8.704 8.790 47,733 +0.01(+0.10%)
Feb 27, 2023 8.773 8.829 8.574 8.782 30,679 +0.20(+2.33%)
Feb 24, 2023 8.686 8.721 8.582 8.582 18,799 -0.16(-1.88%)
Feb 23, 2023 8.886 8.886 8.686 8.747 33,026 -0.01(-0.10%)
Feb 22, 2023 8.825 8.995 8.686 8.756 36,583 -0.03(-0.30%)
Feb 21, 2023 8.964 9.068 8.695 8.782 38,673 -0.14(-1.56%)
Feb 17, 2023 8.634 8.973 8.634 8.921 61,978 +0.31(+3.63%)
Feb 16, 2023 8.756 8.756 8.461 8.608 45,179 -0.14(-1.59%)
Feb 15, 2023 8.903 8.955 8.686 8.747 20,366 -0.10(-1.18%)
Feb 14, 2023 9.033 9.059 8.808 8.851 28,142 -0.16(-1.83%)
Feb 13, 2023 8.938 9.103 8.877 9.016 38,911 +0.16(+1.86%)
Feb 10, 2023 8.929 8.999 8.834 8.851 58,599 -0.12(-1.35%)
Feb 09, 2023 9.268 9.354 8.799 8.973 35,705 -0.16(-1.71%)
Feb 08, 2023 9.354 9.377 9.129 9.129 49,292 -0.16(-1.77%)
Feb 07, 2023 9.276 9.528 9.268 9.294 44,322 -0.02(-0.19%)
Feb 06, 2023 9.927 9.927 9.233 9.311 76,762 -0.57(-5.79%)
Feb 03, 2023 9.892 10.10 9.754 9.884 26,949 -0.10(-1.04%)
Feb 02, 2023 9.971 10.05 9.641 9.988 55,138 +0.17(+1.77%)
Feb 01, 2023 9.667 9.914 9.667 9.814 35,083 +0.03(+0.35%)
Jan 31, 2023 9.684 9.814 9.684 9.780 22,951 +0.05(+0.54%)
Jan 30, 2023 9.849 9.849 9.587 9.728 26,828 -0.18(-1.84%)
Jan 27, 2023 9.641 10.04 9.641 9.910 88,158 +0.26(+2.70%)
Jan 26, 2023 9.398 9.675 9.320 9.649 72,538 +0.32(+3.44%)
Jan 25, 2023 9.250 9.337 9.207 9.328 24,647 +0.08(+0.84%)
Jan 24, 2023 8.938 9.433 8.790 9.250 40,669 +0.05(+0.57%)
Jan 23, 2023 9.207 9.330 9.104 9.198 74,735 +0.12(+1.34%)
Jan 20, 2023 8.825 9.207 8.777 9.077 71,509 +0.27(+3.05%)
Jan 19, 2023 8.851 8.955 8.643 8.808 37,489 -0.16(-1.84%)
Jan 18, 2023 8.747 8.990 8.715 8.973 32,351 +0.31(+3.61%)
Jan 17, 2023 8.626 8.729 8.582 8.660 29,519 +0.09(+1.01%)
Jan 13, 2023 8.330 8.582 8.330 8.573 24,853 +0.20(+2.38%)
Jan 12, 2023 8.313 8.443 8.287 8.374 33,063 +0.07(+0.84%)
Jan 11, 2023 8.270 8.443 8.192 8.304 22,264 +0.15(+1.81%)
Jan 10, 2023 8.365 8.365 8.157 8.157 36,632 -0.12(-1.47%)
Jan 09, 2023 8.035 8.443 8.035 8.278 43,167 +0.25(+3.14%)
Jan 06, 2023 7.949 8.122 7.871 8.027 39,261 +0.12(+1.54%)
Jan 05, 2023 7.706 7.905 7.628 7.905 28,218 +0.07(+0.89%)
Jan 04, 2023 7.879 8.061 7.810 7.836 38,770 -0.07(-0.88%)
Jan 03, 2023 7.897 8.330 7.888 7.905 45,475 +0.00(+0.00%)
Dec 30, 2022 8.157 8.365 7.853 7.905 98,777 -0.43(-5.10%)
Dec 29, 2022 8.372 8.472 8.255 8.330 142,891 +0.04(+0.50%)
Dec 28, 2022 8.206 8.457 8.042 8.289 123,008 +0.11(+1.32%)
Dec 27, 2022 8.181 8.497 7.964 8.181 94,963 +0.08(+1.03%)
Dec 23, 2022 7.681 8.193 7.581 8.097 55,079 +0.45(+5.87%)
Dec 22, 2022 7.206 7.648 7.206 7.648 43,945 +0.47(+6.51%)
Dec 21, 2022 7.231 7.322 7.106 7.181 40,063 +0.07(+0.94%)
Dec 20, 2022 7.181 7.358 7.114 7.114 31,365 -0.12(-1.73%)
Dec 19, 2022 7.364 7.372 7.239 7.239 34,403 -0.17(-2.36%)
Dec 16, 2022 7.497 7.622 7.381 7.414 46,074 -0.05(-0.67%)
Dec 15, 2022 7.539 7.626 7.427 7.464 24,253 -0.09(-1.21%)
Dec 14, 2022 7.647 7.667 7.547 7.556 29,532 -0.01(-0.11%)
Dec 13, 2022 7.631 7.681 7.456 7.564 20,668 +0.05(+0.67%)
Dec 12, 2022 7.547 7.556 7.489 7.514 16,758 -0.04(-0.55%)
Dec 09, 2022 7.514 7.622 7.514 7.556 6,264 +0.02(+0.33%)
Dec 08, 2022 7.581 7.606 7.439 7.531 9,989 +0.06(+0.78%)
Dec 07, 2022 7.506 7.600 7.379 7.472 13,142 -0.11(-1.43%)
Dec 06, 2022 7.656 7.652 7.506 7.581 8,502 -0.02(-0.22%)
Dec 05, 2022 7.764 7.914 7.514 7.597 33,558 -0.17(-2.15%)
Dec 02, 2022 7.631 7.831 7.581 7.764 19,826 -0.04(-0.53%)
Dec 01, 2022 7.706 7.886 7.706 7.806 17,308 +0.16(+2.07%)
Nov 30, 2022 7.710 7.710 7.406 7.647 36,599 +0.08(+1.10%)
Nov 29, 2022 7.431 7.610 7.397 7.564 32,718 +0.22(+2.95%)
Nov 28, 2022 7.281 7.489 7.281 7.347 42,650 +0.07(+0.92%)
Nov 25, 2022 7.206 7.331 7.206 7.281 20,312 +0.02(+0.23%)
Nov 23, 2022 7.148 7.372 7.148 7.264 52,029 +0.17(+2.47%)
Nov 22, 2022 6.798 7.164 6.798 7.089 110,057 +0.24(+3.53%)
Nov 21, 2022 6.789 6.964 6.789 6.848 71,593 +0.02(+0.24%)
Nov 18, 2022 6.789 6.929 6.789 6.831 17,689 +0.02(+0.37%)
Nov 17, 2022 6.964 6.964 6.789 6.806 19,500 -0.14(-2.04%)
Nov 16, 2022 7.006 7.167 6.831 6.948 17,899 +0.07(+1.09%)
Nov 15, 2022 6.806 7.031 6.806 6.873 58,132 +0.10(+1.48%)
Nov 14, 2022 6.831 6.856 6.664 6.773 49,877 -0.05(-0.73%)
Nov 11, 2022 6.639 6.894 6.639 6.823 39,563 +0.18(+2.76%)
Nov 10, 2022 6.514 6.864 6.398 6.639 86,367 +0.61(+10.08%)
Nov 09, 2022 7.706 8.247 5.840 6.031 625,201 -1.75(-22.54%)
Nov 08, 2022 8.555 8.580 7.706 7.786 57,215 -0.81(-9.44%)
Nov 07, 2022 8.530 8.734 8.530 8.597 13,591 -0.19(-2.18%)
Nov 04, 2022 8.830 8.914 8.705 8.789 10,807 +0.03(+0.36%)
Nov 03, 2022 8.872 8.872 8.580 8.757 4,277 -0.11(-1.29%)
Nov 02, 2022 8.914 8.989 8.635 8.872 10,494 -0.07(-0.84%)
Nov 01, 2022 9.164 9.164 8.947 8.947 11,249 -0.04(-0.46%)
Oct 31, 2022 8.955 9.206 8.872 8.989 32,303 +0.01(+0.09%)
Oct 28, 2022 9.022 9.147 8.889 8.980 11,465 -0.14(-1.55%)
Oct 27, 2022 8.747 9.180 8.747 9.122 23,908 +0.41(+4.68%)
Oct 26, 2022 8.464 8.889 8.447 8.714 35,280 +0.27(+3.16%)
Oct 25, 2022 8.480 8.497 8.331 8.447 27,892 +0.22(+2.63%)
Oct 24, 2022 8.022 8.397 7.916 8.230 29,543 +0.27(+3.46%)
Oct 21, 2022 7.814 7.997 7.802 7.956 14,504 +0.20(+2.58%)
Oct 20, 2022 7.839 7.870 7.572 7.756 23,089 +0.11(+1.42%)
Oct 19, 2022 7.539 7.672 7.522 7.647 15,496 -0.02(-0.33%)
Oct 18, 2022 7.797 8.056 7.647 7.672 36,511 +0.05(+0.66%)
Oct 17, 2022 7.789 7.797 7.381 7.622 41,246 -0.23(-2.88%)
Oct 14, 2022 7.797 7.906 7.756 7.848 12,019 +0.01(+0.12%)
Oct 13, 2022 7.997 7.997 7.639 7.839 50,535 -0.20(-2.49%)
Oct 12, 2022 8.255 8.307 7.947 8.039 11,180 -0.12(-1.43%)
Oct 11, 2022 8.031 8.564 7.997 8.156 15,977 +0.07(+0.93%)
Oct 10, 2022 8.872 8.872 8.043 8.081 35,164 -0.67(-7.71%)
Oct 07, 2022 9.122 9.164 8.755 8.755 25,207 -0.46(-4.97%)
Oct 06, 2022 9.663 9.738 9.164 9.213 14,373 -0.52(-5.31%)
Oct 05, 2022 9.863 9.863 9.396 9.730 20,171 -0.12(-1.18%)
Oct 04, 2022 9.422 9.917 9.393 9.847 12,501 +0.52(+5.63%)
Oct 03, 2022 9.139 9.476 9.050 9.322 29,334 +0.00(+0.00%)
Sep 30, 2022 9.572 9.880 9.247 9.322 30,342 -0.19(-2.01%)
Sep 29, 2022 10.04 10.04 9.264 9.513 39,153 -0.18(-1.83%)
Sep 28, 2022 9.618 9.875 9.489 9.690 24,633 +0.31(+3.35%)
Sep 27, 2022 9.851 10.01 9.377 9.377 23,186 -0.34(-3.45%)
Sep 26, 2022 10.09 10.09 9.658 9.712 22,959 -0.34(-3.39%)
Sep 23, 2022 10.97 10.97 9.876 10.05 38,447 -0.23(-2.27%)
Sep 22, 2022 10.53 10.69 10.18 10.29 22,877 -0.39(-3.62%)
Sep 21, 2022 10.70 10.79 10.58 10.67 13,398 +0.10(+0.91%)
Sep 20, 2022 10.67 10.69 10.58 10.58 11,541 -0.17(-1.57%)
Sep 19, 2022 10.66 10.88 10.66 10.74 18,262 +0.00(+0.00%)
Sep 16, 2022 10.88 11.00 10.65 10.74 76,936 -0.13(-1.18%)
Sep 15, 2022 11.12 11.12 10.87 10.87 9,858 -0.27(-2.38%)
Sep 14, 2022 11.10 11.25 10.96 11.14 12,756 +0.03(+0.29%)
Sep 13, 2022 11.22 11.36 11.07 11.11 6,927 -0.23(-2.06%)
Sep 12, 2022 11.17 11.49 10.17 11.34 24,881 -0.02(-0.14%)
Sep 09, 2022 11.43 11.43 11.28 11.36 16,604 +0.03(+0.28%)
Sep 08, 2022 11.28 11.41 11.24 11.32 20,839 +0.06(+0.50%)
Sep 07, 2022 11.71 11.73 11.09 11.27 26,044 -0.43(-3.71%)
Sep 06, 2022 10.97 11.70 10.81 11.70 65,265 +0.85(+7.86%)
Sep 02, 2022 10.98 11.15 10.81 10.85 25,676 +0.03(+0.30%)
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.