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 )

9.150 +0.210 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 9.000 9.151 8.940 9.150 35,100 +0.21(+2.35%)
Mar 27, 2023 8.720 9.005 8.640 8.940 39,225 +0.30(+3.47%)
Mar 24, 2023 8.740 8.740 8.435 8.640 55,942 -0.12(-1.37%)
Mar 23, 2023 8.950 9.053 8.660 8.760 26,827 -0.16(-1.79%)
Mar 22, 2023 8.840 9.034 8.729 8.920 33,714 +0.18(+2.06%)
Mar 21, 2023 8.600 8.800 8.500 8.740 22,629 +0.32(+3.80%)
Mar 20, 2023 8.410 8.437 8.120 8.420 26,055 +0.18(+2.18%)
Mar 17, 2023 8.760 8.850 8.120 8.240 66,742 -0.50(-5.72%)
Mar 16, 2023 8.680 8.950 8.610 8.740 46,465 +0.09(+1.04%)
Mar 15, 2023 8.460 8.750 8.460 8.650 34,027 +0.20(+2.37%)
Mar 14, 2023 8.600 8.670 8.430 8.450 24,061 +0.06(+0.72%)
Mar 13, 2023 8.600 8.784 8.230 8.390 36,391 -0.40(-4.55%)
Mar 10, 2023 9.130 9.479 8.710 8.790 37,775 -0.31(-3.41%)
Mar 09, 2023 9.660 9.660 9.100 9.100 28,328 -0.47(-4.96%)
Mar 08, 2023 9.760 9.760 9.550 9.575 16,486 -0.08(-0.78%)
Mar 07, 2023 9.740 9.900 9.650 9.650 14,455 -0.15(-1.53%)
Mar 06, 2023 10.00 10.03 9.790 9.800 14,199 -0.19(-1.90%)
Mar 03, 2023 10.12 10.12 9.713 9.990 80,159 +0.24(+2.46%)
Mar 02, 2023 9.800 9.910 9.632 9.750 25,223 -0.15(-1.52%)
Mar 01, 2023 10.01 10.01 9.840 9.900 26,936 -0.23(-2.27%)
Feb 28, 2023 10.15 10.20 10.03 10.13 41,421 +0.01(+0.10%)
Feb 27, 2023 10.11 10.17 9.881 10.12 26,622 +0.23(+2.33%)
Feb 24, 2023 10.01 10.05 9.890 9.890 16,313 -0.19(-1.88%)
Feb 23, 2023 10.24 10.24 10.01 10.08 28,659 -0.01(-0.10%)
Feb 22, 2023 10.17 10.37 10.01 10.09 31,746 -0.03(-0.30%)
Feb 21, 2023 10.33 10.45 10.02 10.12 33,559 -0.16(-1.56%)
Feb 17, 2023 9.950 10.34 9.950 10.28 53,782 +0.36(+3.63%)
Feb 16, 2023 10.09 10.09 9.750 9.920 39,205 -0.16(-1.59%)
Feb 15, 2023 10.26 10.32 10.01 10.08 17,673 -0.12(-1.18%)
Feb 14, 2023 10.41 10.44 10.15 10.20 24,421 -0.19(-1.83%)
Feb 13, 2023 10.30 10.49 10.23 10.39 33,766 +0.19(+1.86%)
Feb 10, 2023 10.29 10.37 10.18 10.20 50,850 -0.14(-1.35%)
Feb 09, 2023 10.68 10.78 10.14 10.34 30,984 -0.18(-1.71%)
Feb 08, 2023 10.78 10.81 10.52 10.52 42,774 -0.19(-1.77%)
Feb 07, 2023 10.69 10.98 10.68 10.71 38,461 -0.02(-0.19%)
Feb 06, 2023 11.44 11.44 10.64 10.73 66,611 -0.66(-5.79%)
Feb 03, 2023 11.40 11.64 11.24 11.39 23,386 -0.12(-1.04%)
Feb 02, 2023 11.49 11.58 11.11 11.51 47,847 +0.20(+1.77%)
Feb 01, 2023 11.14 11.43 11.14 11.31 30,444 +0.04(+0.35%)
Jan 31, 2023 11.16 11.31 11.16 11.27 19,916 +0.06(+0.54%)
Jan 30, 2023 11.35 11.35 11.05 11.21 23,281 -0.21(-1.84%)
Jan 27, 2023 11.11 11.57 11.11 11.42 76,500 +0.30(+2.70%)
Jan 26, 2023 10.83 11.15 10.74 11.12 62,946 +0.37(+3.44%)
Jan 25, 2023 10.66 10.76 10.61 10.75 21,388 +0.09(+0.84%)
Jan 24, 2023 10.30 10.87 10.13 10.66 35,291 +0.06(+0.57%)
Jan 23, 2023 10.61 10.75 10.49 10.60 64,852 +0.14(+1.34%)
Jan 20, 2023 10.17 10.61 10.12 10.46 62,053 +0.31(+3.05%)
Jan 19, 2023 10.20 10.32 9.960 10.15 32,532 -0.19(-1.84%)
Jan 18, 2023 10.08 10.36 10.04 10.34 28,073 +0.36(+3.61%)
Jan 17, 2023 9.940 10.06 9.890 9.980 25,616 +0.10(+1.01%)
Jan 13, 2023 9.600 9.890 9.600 9.880 21,567 +0.23(+2.38%)
Jan 12, 2023 9.580 9.730 9.550 9.650 28,691 +0.08(+0.84%)
Jan 11, 2023 9.530 9.730 9.440 9.570 19,320 +0.17(+1.81%)
Jan 10, 2023 9.640 9.640 9.400 9.400 31,788 -0.14(-1.47%)
Jan 09, 2023 9.260 9.730 9.260 9.540 37,459 +0.29(+3.14%)
Jan 06, 2023 9.160 9.360 9.070 9.250 34,069 +0.14(+1.54%)
Jan 05, 2023 8.880 9.110 8.790 9.110 24,487 +0.08(+0.89%)
Jan 04, 2023 9.080 9.289 9.000 9.030 33,643 -0.08(-0.88%)
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.