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 (%)
Feb 26, 2021 3.250 3.330 3.150 3.260 958,200 +0.02(+0.62%)
Feb 25, 2021 3.460 3.540 3.190 3.240 1,528,717 -0.19(-5.54%)
Feb 24, 2021 3.070 3.550 3.060 3.430 4,198,804 +0.34(+11.00%)
Feb 23, 2021 3.140 3.140 2.950 3.090 1,198,362 -0.05(-1.59%)
Feb 22, 2021 3.000 3.160 2.980 3.140 1,152,521 +0.13(+4.32%)
Feb 19, 2021 2.940 3.040 2.910 3.010 873,400 +0.11(+3.79%)
Feb 18, 2021 3.000 3.000 2.890 2.900 902,638 -0.10(-3.33%)
Feb 17, 2021 3.040 3.070 2.980 3.000 773,052 -0.04(-1.32%)
Feb 16, 2021 3.060 3.090 3.020 3.040 893,022 -0.02(-0.65%)
Feb 12, 2021 3.000 3.100 2.990 3.060 797,600 +0.05(+1.66%)
Feb 11, 2021 3.040 3.140 3.000 3.010 794,954 -0.06(-1.95%)
Feb 10, 2021 3.050 3.150 3.040 3.070 932,932 +0.04(+1.32%)
Feb 09, 2021 3.120 3.150 3.010 3.030 948,286 -0.09(-2.88%)
Feb 08, 2021 3.150 3.180 3.090 3.120 688,717 +0.01(+0.32%)
Feb 05, 2021 3.080 3.120 3.030 3.110 656,600 +0.08(+2.64%)
Feb 04, 2021 2.960 3.060 2.960 3.030 841,225 +0.06(+2.02%)
Feb 03, 2021 2.930 2.980 2.910 2.970 732,686 +0.03(+1.02%)
Feb 02, 2021 3.020 3.040 2.930 2.940 652,105 -0.07(-2.33%)
Feb 01, 2021 3.000 3.030 2.890 3.010 848,244 +0.06(+2.03%)
Jan 29, 2021 3.040 3.070 2.900 2.950 1,028,800 -0.09(-2.96%)
Jan 28, 2021 3.010 3.050 2.960 3.040 1,128,503 +0.00(+0.00%)
Jan 27, 2021 3.160 3.190 3.010 3.040 2,050,598 -0.15(-4.70%)
Jan 26, 2021 3.090 3.260 3.030 3.190 2,121,134 +0.17(+5.63%)
Jan 25, 2021 2.950 3.090 2.900 3.020 846,272 +0.04(+1.34%)
Jan 22, 2021 2.900 2.980 2.860 2.980 850,900 +0.02(+0.68%)
Jan 21, 2021 2.940 3.020 2.900 2.960 749,282 +0.02(+0.68%)
Jan 20, 2021 2.880 2.960 2.850 2.940 582,972 +0.07(+2.44%)
Jan 19, 2021 3.000 3.040 2.850 2.870 981,593 -0.13(-4.33%)
Jan 15, 2021 3.010 3.050 2.960 3.000 615,200 -0.05(-1.64%)
Jan 14, 2021 3.070 3.120 3.010 3.050 843,369 +0.02(+0.66%)
Jan 13, 2021 3.040 3.055 2.980 3.030 668,462 +0.00(+0.00%)
Jan 12, 2021 3.100 3.100 2.960 3.030 907,726 -0.04(-1.30%)
Jan 11, 2021 3.100 3.150 3.010 3.070 844,139 -0.07(-2.23%)
Jan 08, 2021 3.190 3.220 3.070 3.140 613,800 -0.01(-0.32%)
Jan 07, 2021 3.210 3.220 3.080 3.150 549,370 -0.05(-1.56%)
Jan 06, 2021 3.100 3.280 3.100 3.200 961,894 +0.13(+4.23%)
Jan 05, 2021 3.090 3.140 3.010 3.070 850,616 +0.00(+0.00%)
Jan 04, 2021 3.290 3.290 3.050 3.070 1,019,454 -0.19(-5.83%)
Dec 31, 2020 3.260 3.260 3.260 507,244 +0.01(+0.31%)
Dec 30, 2020 3.220 3.287 3.200 3.250 507,244 +0.03(+0.93%)
Dec 29, 2020 3.360 3.380 3.180 3.220 891,318 -0.11(-3.30%)
Dec 28, 2020 3.450 3.510 3.330 3.330 999,106 -0.07(-2.06%)
Dec 24, 2020 3.410 3.420 3.310 3.400 511,600 -0.06(-1.73%)
Dec 23, 2020 3.340 3.510 3.300 3.460 953,601 +0.12(+3.59%)
Dec 22, 2020 3.290 3.340 3.210 3.340 1,008,718 +0.05(+1.52%)
Dec 21, 2020 3.310 3.360 3.210 3.290 1,256,204 -0.11(-3.24%)
Dec 18, 2020 3.430 3.460 3.340 3.400 1,272,200 -0.05(-1.45%)
Dec 17, 2020 3.370 3.450 3.280 3.450 905,504 +0.09(+2.68%)
Dec 16, 2020 3.360 3.410 3.290 3.360 832,797 -0.01(-0.30%)
Dec 15, 2020 3.380 3.380 3.240 3.370 796,675 +0.04(+1.20%)
Dec 14, 2020 3.450 3.450 3.310 3.330 545,061 -0.06(-1.77%)
Dec 11, 2020 3.380 3.410 3.330 3.390 719,100 -0.03(-0.88%)
Dec 10, 2020 3.420 3.440 3.340 3.420 732,498 -0.06(-1.72%)
Dec 09, 2020 3.580 3.590 3.360 3.480 1,163,751 -0.07(-1.97%)
Dec 08, 2020 3.470 3.610 3.460 3.550 731,770 +0.04(+1.14%)
Dec 07, 2020 3.550 3.560 3.320 3.510 1,727,719 -0.08(-2.23%)
Dec 04, 2020 3.360 3.600 3.350 3.590 1,229,000 +0.29(+8.79%)
Dec 03, 2020 3.250 3.410 3.210 3.300 1,188,202 +0.05(+1.54%)
Dec 02, 2020 3.090 3.280 3.060 3.250 1,116,812 +0.15(+4.84%)
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.