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 (%)
Nov 30, 2023 8.450 8.614 8.370 8.420 7,889 -0.06(-0.71%)
Nov 29, 2023 8.130 8.605 8.130 8.480 17,735 +0.33(+4.05%)
Nov 28, 2023 8.338 8.348 8.150 8.150 21,479 -0.11(-1.32%)
Nov 27, 2023 8.318 8.348 8.259 8.259 13,683 -0.15(-1.74%)
Nov 24, 2023 8.271 8.405 8.271 8.405 7,669 +0.05(+0.57%)
Nov 22, 2023 8.308 8.461 8.284 8.357 19,180 -0.04(-0.47%)
Nov 21, 2023 8.229 8.456 8.120 8.397 43,347 +0.12(+1.43%)
Nov 20, 2023 8.199 8.490 8.110 8.278 15,708 +0.02(+0.24%)
Nov 17, 2023 8.387 8.486 8.228 8.259 10,935 +0.06(+0.72%)
Nov 16, 2023 8.427 8.501 8.199 8.199 12,726 -0.23(-2.70%)
Nov 15, 2023 8.506 8.595 8.427 8.427 7,306 -0.10(-1.16%)
Nov 14, 2023 8.209 8.709 8.209 8.525 19,335 +0.20(+2.37%)
Nov 13, 2023 8.357 8.427 8.191 8.328 20,258 -0.11(-1.29%)
Nov 10, 2023 8.318 8.545 8.318 8.436 22,535 +0.07(+0.83%)
Nov 09, 2023 8.061 8.545 8.061 8.367 17,107 -0.07(-0.82%)
Nov 08, 2023 8.318 8.496 8.318 8.436 21,416 +0.12(+1.43%)
Nov 07, 2023 8.357 8.367 8.199 8.318 15,832 +0.02(+0.24%)
Nov 06, 2023 8.397 8.486 8.269 8.298 27,222 -0.13(-1.52%)
Nov 03, 2023 8.160 8.614 8.113 8.427 37,125 +0.30(+3.65%)
Nov 02, 2023 8.140 8.377 8.110 8.130 21,826 +0.08(+0.98%)
Nov 01, 2023 8.041 8.245 7.915 8.051 28,879 +0.05(+0.61%)
Oct 31, 2023 8.090 8.255 8.003 8.003 31,459 -0.07(-0.84%)
Oct 30, 2023 7.779 8.139 7.731 8.071 14,636 +0.25(+3.23%)
Oct 27, 2023 7.896 8.032 7.818 7.818 36,408 +0.03(+0.37%)
Oct 26, 2023 7.818 7.925 7.711 7.789 44,017 +0.00(+0.00%)
Oct 25, 2023 7.818 7.993 7.721 7.789 40,255 -0.07(-0.87%)
Oct 24, 2023 7.838 8.139 7.750 7.857 23,922 +0.09(+1.12%)
Oct 23, 2023 7.789 8.012 7.595 7.770 40,053 -0.14(-1.78%)
Oct 20, 2023 7.828 8.080 7.789 7.910 13,887 -0.00(-0.06%)
Oct 19, 2023 8.275 8.275 7.915 7.915 13,928 -0.33(-4.00%)
Oct 18, 2023 8.333 8.362 8.231 8.245 5,464 -0.17(-2.08%)
Oct 17, 2023 8.187 8.528 8.187 8.420 22,941 +0.35(+4.33%)
Oct 16, 2023 8.100 8.401 8.071 8.071 29,812 -0.07(-0.89%)
Oct 13, 2023 8.100 8.294 8.061 8.143 7,825 +0.02(+0.30%)
Oct 12, 2023 8.207 8.236 8.119 8.119 12,043 -0.16(-1.88%)
Oct 11, 2023 8.440 8.449 8.275 8.275 6,712 -0.14(-1.62%)
Oct 10, 2023 8.372 8.600 8.260 8.411 14,445 +0.06(+0.70%)
Oct 09, 2023 8.284 8.498 8.193 8.352 16,646 -0.15(-1.71%)
Oct 06, 2023 8.391 8.576 8.380 8.498 11,114 +0.20(+2.46%)
Oct 05, 2023 8.119 8.576 8.119 8.294 16,674 +0.08(+1.01%)
Oct 04, 2023 8.245 8.384 8.176 8.211 13,299 -0.09(-1.11%)
Oct 03, 2023 8.644 8.731 8.275 8.304 23,050 -0.47(-5.32%)
Oct 02, 2023 9.090 9.149 8.692 8.770 18,606 -0.36(-3.94%)
Sep 29, 2023 9.333 9.377 9.088 9.129 45,002 +0.00(+0.00%)
Sep 28, 2023 9.008 9.258 8.884 9.129 30,616 +0.18(+1.99%)
Sep 27, 2023 8.923 9.157 8.824 8.951 39,789 +0.18(+2.03%)
Sep 26, 2023 9.232 9.279 8.773 8.773 23,250 -0.43(-4.68%)
Sep 25, 2023 9.242 9.363 9.204 9.204 16,716 +0.01(+0.10%)
Sep 22, 2023 9.120 9.223 9.059 9.195 11,390 +0.10(+1.13%)
Sep 21, 2023 9.176 9.269 8.998 9.092 22,229 -0.09(-1.02%)
Sep 20, 2023 9.672 9.672 9.157 9.185 44,713 -0.38(-4.01%)
Sep 19, 2023 9.831 9.831 9.494 9.569 16,040 -0.18(-1.83%)
Sep 18, 2023 9.831 9.831 9.672 9.747 8,708 -0.04(-0.38%)
Sep 15, 2023 9.841 9.962 9.710 9.785 29,544 -0.09(-0.95%)
Sep 14, 2023 9.794 10.06 9.794 9.878 16,251 +0.12(+1.25%)
Sep 13, 2023 9.972 9.977 9.672 9.757 15,230 -0.16(-1.61%)
Sep 12, 2023 9.803 10.07 9.803 9.916 21,938 +0.07(+0.67%)
Sep 11, 2023 9.878 10.11 9.827 9.850 15,212 -0.03(-0.28%)
Sep 08, 2023 9.925 9.963 9.878 9.878 16,904 +0.05(+0.48%)
Sep 07, 2023 9.560 9.888 9.560 9.831 16,482 +0.17(+1.74%)
Sep 06, 2023 9.728 9.766 9.644 9.663 17,483 -0.10(-1.05%)
Sep 05, 2023 9.972 9.972 9.738 9.766 37,263 -0.22(-2.16%)
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.