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 (%)
May 31, 2022 9.588 9.822 9.588 9.822 18,875 +0.08(+0.80%)
May 27, 2022 9.744 9.900 9.666 9.744 21,484 -0.08(-0.79%)
May 26, 2022 9.588 9.861 9.432 9.822 43,933 +0.23(+2.44%)
May 25, 2022 9.354 9.588 9.354 9.588 25,336 +0.16(+1.65%)
May 24, 2022 9.432 9.510 9.276 9.432 25,906 -0.16(-1.63%)
May 23, 2022 9.744 9.744 9.354 9.588 21,401 +0.23(+2.50%)
May 20, 2022 9.588 9.666 9.198 9.354 31,848 -0.23(-2.44%)
May 19, 2022 9.588 9.744 9.432 9.588 25,747 -0.08(-0.81%)
May 18, 2022 9.978 10.06 9.432 9.666 37,459 -0.47(-4.62%)
May 17, 2022 10.13 10.37 9.939 10.13 17,277 +0.08(+0.78%)
May 16, 2022 9.822 10.21 9.666 10.06 36,648 +0.23(+2.38%)
May 13, 2022 9.510 9.900 9.354 9.822 48,352 +0.39(+4.13%)
May 12, 2022 9.276 9.666 9.120 9.432 35,649 +0.08(+0.83%)
May 11, 2022 9.510 9.666 9.237 9.354 27,651 -0.31(-3.23%)
May 10, 2022 9.900 9.900 9.120 9.666 42,061 +0.00(+0.00%)
May 09, 2022 10.76 10.80 8.575 9.666 125,043 -1.17(-10.79%)
May 06, 2022 11.15 11.45 10.76 10.84 85,368 -1.09(-9.15%)
May 05, 2022 12.08 12.16 11.46 11.93 27,101 -0.08(-0.65%)
May 04, 2022 11.77 12.08 11.70 12.00 31,446 +0.16(+1.32%)
May 03, 2022 11.38 11.98 11.34 11.85 23,491 +0.55(+4.83%)
May 02, 2022 11.15 11.38 11.15 11.30 26,020 +0.16(+1.40%)
Apr 29, 2022 11.61 11.61 11.15 11.15 33,685 -0.31(-2.72%)
Apr 28, 2022 11.30 11.58 11.22 11.46 27,089 +0.23(+2.08%)
Apr 27, 2022 11.38 11.61 11.19 11.22 55,408 +0.00(+0.00%)
Apr 26, 2022 11.85 12.08 11.22 11.22 85,361 -0.23(-2.04%)
Apr 25, 2022 11.54 11.54 11.22 11.46 55,557 +0.00(+0.00%)
Apr 22, 2022 11.69 11.93 11.30 11.46 45,433 -0.31(-2.65%)
Apr 21, 2022 11.77 11.93 11.73 11.77 25,152 +0.00(+0.00%)
Apr 20, 2022 11.77 11.89 11.61 11.77 35,754 +0.08(+0.67%)
Apr 19, 2022 11.85 11.93 11.69 11.69 41,080 -0.23(-1.96%)
Apr 18, 2022 12.08 12.08 11.93 11.93 24,769 -0.16(-1.29%)
Apr 14, 2022 12.08 12.24 12.08 12.08 21,472 +0.00(+0.00%)
Apr 13, 2022 12.00 12.24 11.95 12.08 21,672 +0.00(+0.00%)
Apr 12, 2022 12.24 12.32 12.08 12.08 45,723 -0.08(-0.64%)
Apr 11, 2022 12.00 12.39 12.00 12.16 36,376 +0.00(+0.00%)
Apr 08, 2022 12.00 12.39 11.93 12.16 45,247 +0.08(+0.65%)
Apr 07, 2022 12.16 12.24 12.08 12.08 39,394 -0.08(-0.64%)
Apr 06, 2022 12.08 12.24 12.08 12.16 73,789 -0.47(-3.70%)
Apr 05, 2022 12.78 13.02 12.55 12.63 43,757 -0.31(-2.41%)
Apr 04, 2022 13.17 13.17 12.47 12.94 72,373 -0.16(-1.19%)
Apr 01, 2022 13.25 13.41 13.02 13.10 43,296 +0.08(+0.60%)
Mar 31, 2022 13.47 13.47 13.02 13.02 55,707 -0.38(-2.84%)
Mar 30, 2022 13.70 13.70 13.32 13.40 38,014 -0.15(-1.12%)
Mar 29, 2022 13.47 13.86 13.47 13.55 31,531 +0.08(+0.56%)
Mar 28, 2022 13.78 13.86 13.32 13.47 40,466 -0.08(-0.56%)
Mar 25, 2022 13.55 13.78 13.55 13.55 19,985 +0.00(+0.00%)
Mar 24, 2022 13.40 13.70 13.32 13.55 66,114 -0.23(-1.66%)
Mar 23, 2022 13.78 13.86 13.63 13.78 29,865 -0.08(-0.55%)
Mar 22, 2022 13.32 13.86 13.09 13.86 38,552 +0.69(+5.20%)
Mar 21, 2022 13.47 13.47 13.17 13.17 36,772 -0.08(-0.57%)
Mar 18, 2022 14.31 14.31 13.17 13.25 282,693 -0.76(-5.43%)
Mar 17, 2022 13.86 14.39 13.59 14.01 67,655 +0.23(+1.66%)
Mar 16, 2022 13.09 14.12 13.02 13.78 86,869 +0.69(+5.23%)
Mar 15, 2022 13.17 13.25 12.94 13.09 55,514 +0.08(+0.59%)
Mar 14, 2022 13.25 13.32 12.98 13.02 42,679 -0.23(-1.72%)
Mar 11, 2022 12.94 13.32 12.94 13.25 51,855 +0.23(+1.75%)
Mar 10, 2022 13.25 12.94 13.02 47,688 -0.23(-1.72%)
Mar 09, 2022 13.25 13.40 13.09 13.25 41,466 +0.15(+1.16%)
Mar 08, 2022 13.02 13.47 12.94 13.09 68,462 -0.08(-0.58%)
Mar 07, 2022 13.47 13.47 13.02 13.17 69,978 -0.08(-0.57%)
Mar 04, 2022 13.70 13.70 13.09 13.25 52,810 -0.38(-2.79%)
Mar 03, 2022 14.01 14.01 13.47 13.63 38,733 -0.38(-2.72%)
Mar 02, 2022 13.93 14.08 13.78 14.01 49,461 +0.23(+1.66%)
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.