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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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, 2010 4.455 4.489 4.195 4.376 71,275 -0.05(-1.19%)
Jun 29, 2010 4.290 4.449 4.211 4.429 120,915 -0.03(-0.59%)
Jun 25, 2010 4.455 4.528 4.383 4.455 120,447 +0.05(+1.05%)
Jun 24, 2010 4.614 4.614 4.330 4.409 180,196 -0.21(-4.58%)
Jun 23, 2010 4.693 4.740 4.614 4.621 105,429 -0.07(-1.41%)
Jun 22, 2010 4.667 4.687 4.614 4.687 55,951 +0.06(+1.29%)
Jun 21, 2010 4.660 4.760 4.594 4.627 147,979 +0.01(+0.14%)
Jun 18, 2010 4.528 4.627 4.508 4.621 107,851 +0.10(+2.19%)
Jun 17, 2010 4.971 4.971 4.270 4.522 648,200 -0.50(-10.00%)
Jun 16, 2010 5.083 5.123 5.024 5.024 124,249 -0.07(-1.43%)
Jun 15, 2010 5.123 5.134 5.070 5.097 37,540 +0.00(+0.03%)
Jun 14, 2010 5.064 5.156 4.984 5.095 45,631 +0.08(+1.55%)
Jun 11, 2010 5.017 5.024 4.978 5.017 24,604 -0.01(-0.26%)
Jun 10, 2010 5.130 5.130 5.024 5.031 47,675 -0.06(-1.19%)
Jun 09, 2010 5.156 5.156 5.064 5.091 41,120 -0.01(-0.14%)
Jun 08, 2010 5.110 5.123 5.031 5.099 43,930 +0.03(+0.56%)
Jun 07, 2010 5.090 5.123 5.024 5.070 57,128 -0.07(-1.29%)
Jun 04, 2010 5.044 5.136 5.044 5.136 31,657 +0.01(+0.26%)
Jun 03, 2010 5.031 5.123 5.031 5.123 76,833 +0.10(+1.97%)
Jun 02, 2010 5.004 5.044 4.885 5.024 44,750 +0.06(+1.20%)
Jun 01, 2010 4.958 4.984 4.958 4.964 25,766 +0.01(+0.29%)
May 28, 2010 4.951 4.991 4.826 4.950 50,424 -0.00(-0.03%)
May 27, 2010 4.912 5.004 4.826 4.951 15,906 +0.11(+2.32%)
May 26, 2010 4.832 4.938 4.832 4.839 50,235 +0.02(+0.41%)
May 25, 2010 4.799 4.819 4.687 4.819 35,263 -0.04(-0.82%)
May 24, 2010 4.819 4.951 4.819 4.859 17,615 +0.02(+0.41%)
May 21, 2010 4.660 4.978 4.627 4.839 80,521 +0.09(+1.95%)
May 20, 2010 4.740 4.826 4.727 4.746 81,788 -0.18(-3.62%)
May 19, 2010 5.037 5.037 4.925 4.925 94,546 -0.11(-2.23%)
May 18, 2010 5.090 5.090 5.037 5.037 28,115 -0.02(-0.33%)
May 17, 2010 5.117 5.117 5.024 5.054 39,600 -0.03(-0.56%)
May 14, 2010 5.090 5.103 5.057 5.082 32,486 -0.00(-0.01%)
May 13, 2010 5.083 5.123 5.031 5.083 57,673 +0.03(+0.51%)
May 12, 2010 5.070 5.083 5.004 5.057 59,579 +0.03(+0.66%)
May 11, 2010 5.024 5.057 4.958 5.024 87,457 +0.06(+1.20%)
May 10, 2010 4.959 5.024 4.855 4.964 130,899 +0.17(+3.59%)
May 07, 2010 4.905 5.024 4.660 4.793 151,758 -0.02(-0.41%)
May 06, 2010 5.057 5.090 2.737 4.812 312,017 -0.26(-5.21%)
May 05, 2010 5.057 5.090 5.017 5.077 107,297 -0.01(-0.13%)
May 04, 2010 5.064 5.123 5.037 5.083 90,401 +0.01(+0.26%)
May 03, 2010 5.090 5.110 5.057 5.070 74,889 -0.01(-0.13%)
Apr 30, 2010 5.123 5.123 5.044 5.077 106,955 -0.01(-0.26%)
Apr 29, 2010 5.117 5.123 5.064 5.090 97,115 +0.01(+0.26%)
Apr 28, 2010 5.097 5.097 5.064 5.077 71,377 +0.02(+0.39%)
Apr 27, 2010 5.097 5.110 5.057 5.057 64,362 -0.01(-0.26%)
Apr 26, 2010 5.090 5.123 5.057 5.070 165,405 +0.03(+0.66%)
Apr 23, 2010 5.070 5.090 4.991 5.037 60,571 -0.06(-1.17%)
Apr 22, 2010 5.070 5.097 5.031 5.097 35,924 +0.05(+0.92%)
Apr 21, 2010 5.077 5.110 5.044 5.050 64,665 -0.02(-0.39%)
Apr 20, 2010 5.057 5.070 5.031 5.070 51,952 +0.01(+0.26%)
Apr 19, 2010 5.024 5.057 4.971 5.057 83,117 +0.00(+0.00%)
Apr 16, 2010 5.090 5.090 5.031 5.057 64,641 +0.00(+0.00%)
Apr 15, 2010 5.050 5.083 5.024 5.057 115,389 +0.03(+0.66%)
Apr 14, 2010 5.011 5.103 4.998 5.024 90,804 +0.05(+1.06%)
Apr 13, 2010 4.905 4.984 4.885 4.971 77,048 +0.09(+1.76%)
Apr 12, 2010 4.766 4.892 4.766 4.885 51,773 +0.11(+2.21%)
Apr 09, 2010 4.753 4.799 4.733 4.779 33,880 +0.00(+0.08%)
Apr 08, 2010 4.746 4.793 4.641 4.775 78,071 +0.05(+1.04%)
Apr 07, 2010 4.733 4.806 4.674 4.727 110,135 -0.05(-1.11%)
Apr 06, 2010 4.958 4.991 4.654 4.779 215,487 -0.18(-3.60%)
Apr 05, 2010 5.057 5.057 4.958 4.958 127,289 -0.05(-1.10%)
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.