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:

Western Asset Mortgage Capital (NY: WMC )

9.180 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.579 7.642 7.479 7.624 11,435 +0.10(+1.32%)
May 30, 2023 7.515 7.570 7.488 7.524 15,640 +0.14(+1.95%)
May 26, 2023 7.245 7.451 7.245 7.380 19,914 +0.09(+1.24%)
May 25, 2023 7.389 7.389 7.242 7.290 18,374 -0.15(-2.06%)
May 24, 2023 7.443 7.452 7.326 7.443 12,893 -0.02(-0.24%)
May 23, 2023 7.425 7.570 7.389 7.461 7,904 +0.06(+0.85%)
May 22, 2023 7.389 7.506 7.247 7.398 23,583 +0.01(+0.12%)
May 19, 2023 7.425 7.479 7.326 7.389 12,029 -0.08(-1.03%)
May 18, 2023 7.461 7.515 7.399 7.466 15,380 -0.06(-0.78%)
May 17, 2023 7.651 7.651 7.372 7.524 23,632 -0.01(-0.12%)
May 16, 2023 7.461 7.624 7.379 7.533 20,353 -0.02(-0.24%)
May 15, 2023 7.597 7.597 7.515 7.551 6,063 -0.02(-0.24%)
May 12, 2023 7.542 7.669 7.541 7.570 8,241 -0.04(-0.47%)
May 11, 2023 7.542 7.606 7.479 7.606 15,085 +0.03(+0.36%)
May 10, 2023 7.633 7.687 7.488 7.579 20,941 -0.04(-0.47%)
May 09, 2023 7.750 7.750 7.518 7.615 7,711 -0.10(-1.29%)
May 08, 2023 7.714 7.714 7.525 7.714 16,350 -0.03(-0.35%)
May 05, 2023 7.597 7.804 7.570 7.741 15,580 +0.31(+4.12%)
May 04, 2023 7.515 7.612 7.398 7.434 25,697 -0.17(-2.25%)
May 03, 2023 7.579 7.696 7.524 7.606 11,057 +0.09(+1.20%)
May 02, 2023 7.921 7.921 7.488 7.515 26,675 -0.38(-4.79%)
May 01, 2023 8.020 8.020 7.849 7.894 13,475 -0.09(-1.13%)
Apr 28, 2023 7.840 7.986 7.759 7.984 22,856 +0.15(+1.96%)
Apr 27, 2023 7.732 7.885 7.690 7.831 23,790 +0.17(+2.24%)
Apr 26, 2023 7.705 7.714 7.551 7.660 19,849 +0.00(+0.00%)
Apr 25, 2023 7.678 7.678 7.558 7.660 8,792 -0.02(-0.23%)
Apr 24, 2023 7.606 7.683 7.551 7.678 12,025 +0.15(+2.03%)
Apr 21, 2023 7.624 7.624 7.515 7.525 5,099 -0.04(-0.48%)
Apr 20, 2023 7.561 7.624 7.488 7.561 13,902 -0.01(-0.19%)
Apr 19, 2023 7.561 7.612 7.507 7.575 16,601 -0.00(-0.05%)
Apr 18, 2023 7.660 7.750 7.456 7.579 12,190 -0.13(-1.64%)
Apr 17, 2023 7.588 7.772 7.588 7.705 7,335 +0.06(+0.82%)
Apr 14, 2023 7.804 7.813 7.615 7.642 13,036 -0.09(-1.17%)
Apr 13, 2023 7.813 7.869 7.705 7.732 41,768 -0.08(-1.04%)
Apr 12, 2023 7.930 7.966 7.759 7.813 16,191 -0.05(-0.69%)
Apr 11, 2023 7.849 7.912 7.795 7.867 19,343 +0.02(+0.23%)
Apr 10, 2023 8.002 8.002 7.804 7.849 18,611 -0.08(-1.02%)
Apr 06, 2023 8.173 8.173 7.858 7.930 36,667 -0.14(-1.68%)
Apr 05, 2023 7.885 8.137 7.842 8.065 18,913 +0.13(+1.59%)
Apr 04, 2023 7.975 8.019 7.894 7.939 20,104 -0.05(-0.68%)
Apr 03, 2023 8.137 8.353 7.930 7.993 57,395 -0.23(-2.85%)
Mar 31, 2023 8.146 8.308 8.092 8.227 42,680 +0.03(+0.33%)
Mar 30, 2023 8.087 8.218 7.992 8.200 44,621 +0.15(+1.83%)
Mar 29, 2023 8.001 8.070 7.949 8.053 22,039 +0.11(+1.42%)
Mar 28, 2023 7.810 7.940 7.758 7.940 40,449 +0.18(+2.35%)
Mar 27, 2023 7.567 7.814 7.497 7.758 45,202 +0.26(+3.47%)
Mar 24, 2023 7.584 7.584 7.320 7.497 64,467 -0.10(-1.37%)
Mar 23, 2023 7.766 7.856 7.515 7.602 30,915 -0.14(-1.79%)
Mar 22, 2023 7.671 7.840 7.574 7.740 38,851 +0.16(+2.06%)
Mar 21, 2023 7.463 7.636 7.376 7.584 26,077 +0.28(+3.80%)
Mar 20, 2023 7.298 7.321 7.046 7.307 30,025 +0.16(+2.18%)
Mar 17, 2023 7.602 7.680 7.046 7.150 76,913 -0.43(-5.72%)
Mar 16, 2023 7.532 7.766 7.471 7.584 53,546 +0.08(+1.04%)
Mar 15, 2023 7.341 7.593 7.341 7.506 39,212 +0.17(+2.37%)
Mar 14, 2023 7.463 7.523 7.315 7.333 27,727 +0.05(+0.72%)
Mar 13, 2023 7.463 7.622 7.142 7.280 41,936 -0.35(-4.55%)
Mar 10, 2023 7.923 8.225 7.558 7.628 43,531 -0.27(-3.41%)
Mar 09, 2023 8.383 8.383 7.897 7.897 32,645 -0.41(-4.96%)
Mar 08, 2023 8.469 8.469 8.287 8.309 18,998 -0.07(-0.78%)
Mar 07, 2023 8.452 8.591 8.374 8.374 16,657 -0.13(-1.53%)
Mar 06, 2023 8.678 8.704 8.495 8.504 16,362 -0.16(-1.90%)
Mar 03, 2023 8.782 8.782 8.429 8.669 92,374 +0.21(+2.46%)
Mar 02, 2023 8.504 8.599 8.358 8.461 29,066 -0.13(-1.52%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.