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 (%)
Oct 31, 2022 8.955 9.206 8.872 8.989 32,303 +0.01(+0.09%)
Oct 28, 2022 9.022 9.147 8.889 8.980 11,465 -0.14(-1.55%)
Oct 27, 2022 8.747 9.180 8.747 9.122 23,908 +0.41(+4.68%)
Oct 26, 2022 8.464 8.889 8.447 8.714 35,280 +0.27(+3.16%)
Oct 25, 2022 8.480 8.497 8.331 8.447 27,892 +0.22(+2.63%)
Oct 24, 2022 8.022 8.397 7.916 8.230 29,543 +0.27(+3.46%)
Oct 21, 2022 7.814 7.997 7.802 7.956 14,504 +0.20(+2.58%)
Oct 20, 2022 7.839 7.870 7.572 7.756 23,089 +0.11(+1.42%)
Oct 19, 2022 7.539 7.672 7.522 7.647 15,496 -0.02(-0.33%)
Oct 18, 2022 7.797 8.056 7.647 7.672 36,511 +0.05(+0.66%)
Oct 17, 2022 7.789 7.797 7.381 7.622 41,246 -0.23(-2.88%)
Oct 14, 2022 7.797 7.906 7.756 7.848 12,019 +0.01(+0.12%)
Oct 13, 2022 7.997 7.997 7.639 7.839 50,535 -0.20(-2.49%)
Oct 12, 2022 8.255 8.307 7.947 8.039 11,180 -0.12(-1.43%)
Oct 11, 2022 8.031 8.564 7.997 8.156 15,977 +0.07(+0.93%)
Oct 10, 2022 8.872 8.872 8.043 8.081 35,164 -0.67(-7.71%)
Oct 07, 2022 9.122 9.164 8.755 8.755 25,207 -0.46(-4.97%)
Oct 06, 2022 9.663 9.738 9.164 9.213 14,373 -0.52(-5.31%)
Oct 05, 2022 9.863 9.863 9.396 9.730 20,171 -0.12(-1.18%)
Oct 04, 2022 9.422 9.917 9.393 9.847 12,501 +0.52(+5.63%)
Oct 03, 2022 9.139 9.476 9.050 9.322 29,334 +0.00(+0.00%)
Sep 30, 2022 9.572 9.880 9.247 9.322 30,342 -0.19(-2.01%)
Sep 29, 2022 10.04 10.04 9.264 9.513 39,153 -0.18(-1.83%)
Sep 28, 2022 9.618 9.875 9.489 9.690 24,633 +0.31(+3.35%)
Sep 27, 2022 9.851 10.01 9.377 9.377 23,186 -0.34(-3.45%)
Sep 26, 2022 10.09 10.09 9.658 9.712 22,959 -0.34(-3.39%)
Sep 23, 2022 10.97 10.97 9.876 10.05 38,447 -0.23(-2.27%)
Sep 22, 2022 10.53 10.69 10.18 10.29 22,877 -0.39(-3.62%)
Sep 21, 2022 10.70 10.79 10.58 10.67 13,398 +0.10(+0.91%)
Sep 20, 2022 10.67 10.69 10.58 10.58 11,541 -0.17(-1.57%)
Sep 19, 2022 10.66 10.88 10.66 10.74 18,262 +0.00(+0.00%)
Sep 16, 2022 10.88 11.00 10.65 10.74 76,936 -0.13(-1.18%)
Sep 15, 2022 11.12 11.12 10.87 10.87 9,858 -0.27(-2.38%)
Sep 14, 2022 11.10 11.25 10.96 11.14 12,756 +0.03(+0.29%)
Sep 13, 2022 11.22 11.36 11.07 11.11 6,927 -0.23(-2.06%)
Sep 12, 2022 11.17 11.49 10.17 11.34 24,881 -0.02(-0.14%)
Sep 09, 2022 11.43 11.43 11.28 11.36 16,604 +0.03(+0.28%)
Sep 08, 2022 11.28 11.41 11.24 11.32 20,839 +0.06(+0.50%)
Sep 07, 2022 11.71 11.73 11.09 11.27 26,044 -0.43(-3.71%)
Sep 06, 2022 10.97 11.70 10.81 11.70 65,265 +0.85(+7.86%)
Sep 02, 2022 10.98 11.15 10.81 10.85 25,676 +0.03(+0.30%)
Sep 01, 2022 10.99 10.99 10.65 10.82 14,316 -0.08(-0.74%)
Aug 31, 2022 10.88 11.12 10.83 10.90 34,617 +0.04(+0.37%)
Aug 30, 2022 10.95 10.97 10.81 10.86 23,287 -0.14(-1.32%)
Aug 29, 2022 11.10 11.10 10.91 11.00 14,340 -0.16(-1.44%)
Aug 26, 2022 11.51 11.51 11.09 11.16 11,556 -0.23(-1.98%)
Aug 25, 2022 11.39 11.50 11.26 11.39 13,430 +0.06(+0.57%)
Aug 24, 2022 11.40 11.40 11.16 11.32 15,473 +0.06(+0.50%)
Aug 23, 2022 10.79 11.36 10.77 11.27 29,290 +0.42(+3.86%)
Aug 22, 2022 10.96 11.03 10.73 10.85 31,235 -0.16(-1.46%)
Aug 19, 2022 11.20 11.20 10.96 11.01 13,749 -0.05(-0.44%)
Aug 18, 2022 11.36 11.75 11.06 11.06 50,312 -0.43(-3.71%)
Aug 17, 2022 11.87 11.90 11.07 11.49 131,935 -0.30(-2.53%)
Aug 16, 2022 12.33 12.33 11.66 11.78 31,554 -0.43(-3.56%)
Aug 15, 2022 12.36 12.51 12.12 12.22 36,824 -0.30(-2.38%)
Aug 12, 2022 12.07 12.72 12.07 12.52 25,895 +0.38(+3.12%)
Aug 11, 2022 12.27 12.30 12.02 12.14 29,334 +0.06(+0.53%)
Aug 10, 2022 12.22 12.41 11.88 12.07 28,174 -0.16(-1.32%)
Aug 09, 2022 12.46 12.52 11.92 12.23 45,565 -0.24(-1.94%)
Aug 08, 2022 11.85 12.75 11.85 12.48 190,388 +0.76(+6.53%)
Aug 05, 2022 10.04 11.80 10.04 11.71 196,855 +1.62(+16.03%)
Aug 04, 2022 9.932 10.19 9.932 10.09 32,050 +0.18(+1.79%)
Aug 03, 2022 9.819 9.996 9.819 9.916 29,058 +0.08(+0.82%)
Aug 02, 2022 10.03 10.03 9.788 9.835 39,305 -0.25(-2.47%)
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.