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 )

6.210 -0.060 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2010 4.964 5.013 5.013 5.013 65,199 +0.02(+0.44%)
Mar 31, 2010 4.998 5.083 4.965 4.991 83,011 -0.03(-0.66%)
Mar 30, 2010 5.189 5.189 4.964 5.024 81,871 -0.05(-1.04%)
Mar 29, 2010 5.122 5.122 5.037 5.077 108,675 +0.05(+1.02%)
Mar 26, 2010 5.134 5.186 5.026 5.026 126,819 -0.08(-1.63%)
Mar 25, 2010 5.134 5.154 5.109 5.109 104,914 -0.03(-0.57%)
Mar 24, 2010 5.147 5.186 5.128 5.138 167,905 +0.02(+0.32%)
Mar 23, 2010 5.122 5.122 5.115 5.122 118,751 +0.01(+0.13%)
Mar 22, 2010 5.122 5.122 5.077 5.115 116,635 -0.01(-0.12%)
Mar 19, 2010 5.122 5.122 5.026 5.122 97,057 +0.02(+0.38%)
Mar 18, 2010 5.064 5.122 5.045 5.102 101,296 +0.08(+1.66%)
Mar 17, 2010 4.930 5.051 4.878 5.019 170,794 +0.15(+3.16%)
Mar 16, 2010 4.802 4.866 4.777 4.866 48,679 +0.07(+1.36%)
Mar 15, 2010 4.789 4.846 4.757 4.800 61,703 +0.01(+0.11%)
Mar 12, 2010 4.802 4.840 4.770 4.795 85,579 +0.02(+0.40%)
Mar 11, 2010 4.802 4.866 4.770 4.776 79,580 -0.03(-0.53%)
Mar 10, 2010 4.770 4.866 4.770 4.802 121,617 +0.06(+1.21%)
Mar 09, 2010 4.795 4.802 4.718 4.744 86,062 +0.07(+1.51%)
Mar 08, 2010 4.955 4.994 4.674 4.674 233,967 +0.03(+0.69%)
Mar 05, 2010 4.603 4.667 4.577 4.642 70,425 +0.06(+1.40%)
Mar 04, 2010 4.577 4.642 4.545 4.577 72,004 -0.02(-0.42%)
Mar 03, 2010 4.558 4.610 4.499 4.597 117,797 +0.06(+1.27%)
Mar 02, 2010 4.449 4.552 4.443 4.539 124,809 +0.10(+2.31%)
Mar 01, 2010 4.417 4.437 4.398 4.437 46,337 +0.02(+0.43%)
Feb 26, 2010 4.360 4.417 4.347 4.417 27,395 +0.00(+0.00%)
Feb 25, 2010 4.417 4.417 4.328 4.417 32,950 +0.00(+0.00%)
Feb 24, 2010 4.411 4.417 4.328 4.417 35,149 +0.01(+0.15%)
Feb 23, 2010 4.417 4.417 4.353 4.411 28,704 -0.01(-0.13%)
Feb 22, 2010 4.392 4.417 4.328 4.417 62,303 +0.04(+0.86%)
Feb 19, 2010 4.353 4.392 4.348 4.379 18,548 +0.03(+0.74%)
Feb 18, 2010 4.353 4.392 4.328 4.347 57,218 +0.02(+0.44%)
Feb 17, 2010 4.307 4.360 4.289 4.328 45,561 +0.03(+0.60%)
Feb 16, 2010 4.315 4.315 4.264 4.302 25,782 -0.01(-0.30%)
Feb 12, 2010 4.161 4.315 4.315 4.315 41,548 +0.13(+3.06%)
Feb 11, 2010 4.187 4.213 4.174 4.187 39,135 -0.02(-0.53%)
Feb 10, 2010 4.270 4.270 4.161 4.209 44,119 -0.06(-1.42%)
Feb 09, 2010 4.373 4.373 4.232 4.270 30,474 -0.10(-2.20%)
Feb 08, 2010 4.161 4.385 4.161 4.366 54,224 +0.16(+3.81%)
Feb 05, 2010 4.257 4.321 4.161 4.206 51,837 +0.02(+0.46%)
Feb 04, 2010 4.315 4.315 4.161 4.187 72,256 -0.08(-1.80%)
Feb 03, 2010 4.321 4.321 4.238 4.264 40,628 -0.04(-1.04%)
Feb 02, 2010 4.481 4.481 4.200 4.309 61,995 -0.01(-0.12%)
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.