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 (%)
Jun 30, 2023 8.900 9.000 8.835 8.870 58,942 -0.44(-4.73%)
Jun 29, 2023 9.350 9.450 9.250 9.310 108,012 +0.02(+0.22%)
Jun 28, 2023 9.350 9.490 9.150 9.290 85,937 -0.01(-0.11%)
Jun 27, 2023 9.160 9.300 9.160 9.300 36,477 +0.16(+1.75%)
Jun 26, 2023 9.080 9.230 9.050 9.140 47,029 +0.16(+1.78%)
Jun 23, 2023 9.150 9.182 8.893 8.980 49,028 -0.15(-1.64%)
Jun 22, 2023 9.140 9.350 9.110 9.130 67,018 -0.02(-0.22%)
Jun 21, 2023 9.200 9.340 9.100 9.150 21,315 -0.06(-0.65%)
Jun 20, 2023 9.300 9.390 9.210 9.210 7,739 -0.12(-1.29%)
Jun 16, 2023 9.390 9.400 9.310 9.330 39,182 +0.02(+0.21%)
Jun 15, 2023 9.100 9.390 9.100 9.310 25,990 +0.22(+2.42%)
Jun 14, 2023 9.010 9.125 9.010 9.090 6,289 +0.08(+0.89%)
Jun 13, 2023 9.005 9.133 8.950 9.010 5,204 +0.06(+0.67%)
Jun 12, 2023 9.000 9.140 8.840 8.950 37,924 -0.06(-0.67%)
Jun 09, 2023 9.100 9.150 8.910 9.010 15,957 -0.12(-1.31%)
Jun 08, 2023 9.100 9.152 9.100 9.130 5,858 -0.02(-0.22%)
Jun 07, 2023 9.080 9.180 9.000 9.150 16,567 +0.15(+1.67%)
Jun 06, 2023 8.860 9.050 8.850 9.000 18,538 +0.20(+2.27%)
Jun 05, 2023 8.927 9.000 8.785 8.800 13,164 -0.20(-2.22%)
Jun 02, 2023 8.600 9.000 8.600 9.000 39,195 +0.48(+5.63%)
Jun 01, 2023 8.400 8.563 8.401 8.520 6,191 +0.06(+0.71%)
May 31, 2023 8.410 8.480 8.300 8.460 10,305 +0.11(+1.32%)
May 30, 2023 8.340 8.400 8.310 8.350 14,094 +0.16(+1.95%)
May 26, 2023 8.040 8.268 8.040 8.190 17,946 +0.10(+1.24%)
May 25, 2023 8.200 8.200 8.037 8.090 16,558 -0.17(-2.06%)
May 24, 2023 8.260 8.270 8.130 8.260 11,619 -0.02(-0.24%)
May 23, 2023 8.240 8.400 8.200 8.280 7,123 +0.07(+0.85%)
May 22, 2023 8.200 8.329 8.042 8.210 21,252 +0.01(+0.12%)
May 19, 2023 8.240 8.300 8.130 8.200 10,840 -0.09(-1.03%)
May 18, 2023 8.280 8.340 8.211 8.285 13,860 -0.06(-0.78%)
May 17, 2023 8.490 8.490 8.181 8.350 21,296 -0.01(-0.12%)
May 16, 2023 8.280 8.460 8.189 8.360 18,341 -0.02(-0.24%)
May 15, 2023 8.430 8.430 8.340 8.380 5,464 -0.02(-0.24%)
May 12, 2023 8.370 8.510 8.369 8.400 7,427 -0.04(-0.47%)
May 11, 2023 8.370 8.440 8.300 8.440 13,594 +0.03(+0.36%)
May 10, 2023 8.470 8.530 8.310 8.410 18,871 -0.04(-0.47%)
May 09, 2023 8.600 8.600 8.343 8.450 6,949 -0.11(-1.29%)
May 08, 2023 8.560 8.560 8.351 8.560 14,734 -0.03(-0.35%)
May 05, 2023 8.430 8.660 8.400 8.590 14,040 +0.34(+4.12%)
May 04, 2023 8.340 8.447 8.210 8.250 23,157 -0.19(-2.25%)
May 03, 2023 8.410 8.540 8.350 8.440 9,964 +0.10(+1.20%)
May 02, 2023 8.790 8.790 8.310 8.340 24,038 -0.42(-4.79%)
May 01, 2023 8.900 8.900 8.710 8.760 12,143 -0.10(-1.13%)
Apr 28, 2023 8.700 8.862 8.610 8.860 20,597 +0.17(+1.96%)
Apr 27, 2023 8.580 8.750 8.534 8.690 21,438 +0.19(+2.24%)
Apr 26, 2023 8.550 8.560 8.380 8.500 17,887 +0.00(+0.00%)
Apr 25, 2023 8.520 8.520 8.387 8.500 7,923 -0.02(-0.23%)
Apr 24, 2023 8.440 8.525 8.380 8.520 10,837 +0.17(+2.03%)
Apr 21, 2023 8.460 8.460 8.340 8.350 4,595 -0.04(-0.48%)
Apr 20, 2023 8.390 8.460 8.310 8.390 12,528 -0.02(-0.19%)
Apr 19, 2023 8.390 8.448 8.330 8.406 14,960 -0.00(-0.05%)
Apr 18, 2023 8.500 8.600 8.274 8.410 10,985 -0.14(-1.64%)
Apr 17, 2023 8.420 8.625 8.420 8.550 6,610 +0.07(+0.82%)
Apr 14, 2023 8.660 8.670 8.450 8.480 11,748 -0.10(-1.17%)
Apr 13, 2023 8.670 8.732 8.550 8.580 37,639 -0.09(-1.04%)
Apr 12, 2023 8.800 8.840 8.610 8.670 14,591 -0.06(-0.69%)
Apr 11, 2023 8.710 8.780 8.650 8.730 17,431 +0.02(+0.23%)
Apr 10, 2023 8.880 8.880 8.660 8.710 16,771 -0.09(-1.02%)
Apr 06, 2023 9.070 9.070 8.720 8.800 33,042 -0.15(-1.68%)
Apr 05, 2023 8.750 9.030 8.703 8.950 17,044 +0.14(+1.59%)
Apr 04, 2023 8.850 8.899 8.760 8.810 18,117 -0.06(-0.68%)
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.