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 (%)
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%)
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.