Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

5.820 -0.090 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 7.575 7.697 7.546 7.614 678,708 +0.09(+1.17%)
Oct 30, 2023 7.487 7.575 7.443 7.526 771,194 +0.12(+1.58%)
Oct 27, 2023 7.458 7.526 7.350 7.409 718,782 +0.00(+0.00%)
Oct 26, 2023 7.253 7.507 7.253 7.409 611,660 +0.18(+2.43%)
Oct 25, 2023 7.448 7.526 7.233 7.233 774,774 -0.29(-3.90%)
Oct 24, 2023 7.526 7.702 7.516 7.526 582,062 +0.00(+0.00%)
Oct 23, 2023 7.595 7.668 7.394 7.526 607,789 -0.11(-1.41%)
Oct 20, 2023 7.702 7.791 7.624 7.634 691,645 -0.08(-1.01%)
Oct 19, 2023 8.064 8.064 7.702 7.712 1,127,441 -0.34(-4.25%)
Oct 18, 2023 8.269 8.298 8.039 8.054 443,207 -0.26(-3.17%)
Oct 17, 2023 8.328 8.396 8.298 8.318 518,784 -0.09(-1.05%)
Oct 16, 2023 8.279 8.425 8.249 8.406 595,049 +0.17(+2.02%)
Oct 13, 2023 8.484 8.484 8.220 8.240 628,088 -0.17(-1.98%)
Oct 12, 2023 8.543 8.562 8.318 8.406 326,895 -0.16(-1.83%)
Oct 11, 2023 8.435 8.572 8.435 8.562 384,072 +0.15(+1.74%)
Oct 10, 2023 8.386 8.474 8.367 8.416 596,735 +0.04(+0.47%)
Oct 09, 2023 8.044 8.425 8.044 8.377 506,599 +0.24(+3.00%)
Oct 06, 2023 8.015 8.152 7.956 8.132 772,792 +0.09(+1.09%)
Oct 05, 2023 7.927 8.103 7.859 8.044 568,078 +0.09(+1.11%)
Oct 04, 2023 8.025 8.034 7.756 7.956 715,658 -0.01(-0.12%)
Oct 03, 2023 8.113 8.147 7.859 7.966 895,737 -0.18(-2.16%)
Oct 02, 2023 8.249 8.269 8.069 8.142 924,865 -0.16(-1.88%)
Sep 29, 2023 8.289 8.446 8.259 8.298 696,191 +0.05(+0.59%)
Sep 28, 2023 8.142 8.279 8.093 8.249 605,595 +0.10(+1.20%)
Sep 27, 2023 8.249 8.289 8.108 8.152 535,055 -0.06(-0.71%)
Sep 26, 2023 8.396 8.396 8.206 8.210 871,184 -0.22(-2.67%)
Sep 25, 2023 8.455 8.514 8.401 8.435 855,732 -0.09(-1.03%)
Sep 22, 2023 8.279 8.552 8.259 8.523 666,154 +0.25(+3.07%)
Sep 21, 2023 8.787 8.797 8.269 8.269 1,187,102 -0.58(-6.52%)
Sep 20, 2023 9.051 9.119 8.846 8.846 1,185,727 -0.23(-2.58%)
Sep 19, 2023 9.090 9.151 9.033 9.080 943,006 +0.00(+0.00%)
Sep 18, 2023 9.156 9.166 9.042 9.080 920,475 -0.02(-0.21%)
Sep 15, 2023 9.042 9.109 8.982 9.099 1,849,815 +0.06(+0.63%)
Sep 14, 2023 8.976 9.080 8.957 9.042 638,469 +0.15(+1.70%)
Sep 13, 2023 8.853 8.900 8.815 8.891 751,084 +0.07(+0.75%)
Sep 12, 2023 8.777 8.929 8.754 8.825 560,782 +0.07(+0.76%)
Sep 11, 2023 8.758 8.787 8.687 8.758 449,505 +0.04(+0.43%)
Sep 08, 2023 8.711 8.806 8.711 8.720 695,751 +0.01(+0.11%)
Sep 07, 2023 8.768 8.796 8.664 8.711 719,086 -0.02(-0.22%)
Sep 06, 2023 8.806 8.844 8.720 8.730 516,255 -0.08(-0.86%)
Sep 05, 2023 8.995 9.014 8.787 8.806 657,810 -0.26(-2.82%)
Sep 01, 2023 9.042 9.143 9.042 9.061 364,151 +0.05(+0.53%)
Aug 31, 2023 9.071 9.151 9.005 9.014 522,415 -0.04(-0.42%)
Aug 30, 2023 9.071 9.090 8.995 9.052 638,596 -0.01(-0.10%)
Aug 29, 2023 8.957 9.090 8.910 9.061 603,882 +0.10(+1.16%)
Aug 28, 2023 8.692 8.967 8.692 8.957 668,118 +0.29(+3.39%)
Aug 25, 2023 8.588 8.730 8.578 8.664 651,050 +0.07(+0.77%)
Aug 24, 2023 8.569 8.711 8.560 8.597 515,773 -0.01(-0.11%)
Aug 23, 2023 8.465 8.635 8.455 8.607 548,329 +0.18(+2.13%)
Aug 22, 2023 8.455 8.512 8.418 8.427 409,122 +0.00(+0.00%)
Aug 21, 2023 8.361 8.446 8.351 8.427 569,275 +0.05(+0.57%)
Aug 18, 2023 8.313 8.403 8.275 8.380 701,687 +0.00(+0.00%)
Aug 17, 2023 8.399 8.474 8.361 8.380 501,742 -0.04(-0.45%)
Aug 16, 2023 8.436 8.541 8.418 8.418 526,975 -0.06(-0.67%)
Aug 15, 2023 8.427 8.498 8.323 8.474 731,204 +0.00(+0.00%)
Aug 14, 2023 8.541 8.564 8.427 8.474 592,342 -0.09(-1.10%)
Aug 11, 2023 8.541 8.607 8.541 8.569 449,249 +0.00(+0.00%)
Aug 10, 2023 8.560 8.716 8.541 8.569 641,565 +0.03(+0.33%)
Aug 09, 2023 8.541 8.626 8.531 8.541 680,336 -0.03(-0.33%)
Aug 08, 2023 8.522 8.569 8.436 8.569 666,448 -0.03(-0.33%)
Aug 07, 2023 8.692 8.702 8.503 8.597 934,064 -0.09(-0.98%)
Aug 04, 2023 8.730 8.806 8.664 8.683 570,542 +0.09(+1.10%)
Aug 03, 2023 9.421 9.483 8.541 8.588 1,556,195 -0.92(-9.66%)
Aug 02, 2023 9.525 9.525 9.412 9.506 488,420 -0.03(-0.30%)
Aug 01, 2023 9.611 9.615 9.469 9.535 498,351 -0.08(-0.79%)
Jul 31, 2023 9.800 9.838 9.535 9.611 713,681 -0.18(-1.84%)
Jul 28, 2023 9.828 9.885 9.738 9.790 464,773 +0.04(+0.39%)
Jul 27, 2023 9.961 10.06 9.743 9.753 866,085 -0.18(-1.81%)
Jul 26, 2023 9.923 10.02 9.898 9.932 482,599 +0.05(+0.48%)
Jul 25, 2023 9.819 9.951 9.781 9.885 343,869 +0.05(+0.48%)
Jul 24, 2023 9.819 9.951 9.800 9.838 516,629 +0.05(+0.48%)
Jul 21, 2023 9.847 9.876 9.771 9.790 410,053 +0.01(+0.10%)
Jul 20, 2023 9.857 9.904 9.696 9.781 563,040 -0.09(-0.96%)
Jul 19, 2023 9.762 9.909 9.762 9.876 443,819 +0.11(+1.16%)
Jul 18, 2023 9.658 9.847 9.658 9.762 503,502 +0.09(+0.98%)
Jul 17, 2023 9.639 9.696 9.555 9.667 437,792 +0.02(+0.20%)
Jul 14, 2023 9.648 9.658 9.525 9.648 436,344 +0.01(+0.10%)
Jul 13, 2023 9.611 9.771 9.582 9.639 492,783 +0.03(+0.30%)
Jul 12, 2023 9.525 9.629 9.511 9.611 690,691 +0.14(+1.50%)
Jul 11, 2023 9.450 9.506 9.412 9.469 364,435 +0.05(+0.50%)
Jul 10, 2023 9.137 9.450 9.137 9.421 539,651 +0.26(+2.79%)
Jul 07, 2023 9.023 9.218 9.023 9.166 464,752 +0.14(+1.57%)
Jul 06, 2023 9.147 9.184 8.881 9.023 658,385 -0.22(-2.36%)
Jul 05, 2023 9.383 9.383 9.241 9.241 480,685 -0.16(-1.71%)
Jul 03, 2023 9.393 9.487 9.360 9.402 267,775 +0.01(+0.10%)
Jun 30, 2023 9.450 9.478 9.388 9.393 602,415 -0.01(-0.10%)
Jun 29, 2023 9.374 9.431 9.364 9.402 405,728 -0.02(-0.20%)
Jun 28, 2023 9.383 9.431 9.317 9.421 405,125 +0.04(+0.40%)
Jun 27, 2023 9.270 9.383 9.233 9.383 509,774 +0.13(+1.43%)
Jun 26, 2023 9.109 9.308 9.109 9.251 448,603 +0.11(+1.24%)
Jun 23, 2023 9.251 9.270 9.061 9.137 1,177,987 -0.19(-2.03%)
Jun 22, 2023 9.383 9.383 9.265 9.326 509,027 -0.06(-0.61%)
Jun 21, 2023 9.279 9.412 9.232 9.383 548,088 +0.08(+0.81%)
Jun 20, 2023 9.355 9.402 9.279 9.308 543,013 -0.10(-1.11%)
Jun 16, 2023 9.469 9.487 9.289 9.412 2,236,831 -0.04(-0.40%)
Jun 15, 2023 9.289 9.450 9.289 9.450 739,505 +0.39(+4.28%)
May 08, 2023 8.970 9.093 8.928 9.061 668,929 +0.10(+1.13%)
May 05, 2023 8.832 9.071 8.795 8.960 762,165 +0.20(+2.31%)
May 04, 2023 8.832 8.997 8.676 8.758 863,484 -0.06(-0.63%)
May 03, 2023 8.850 9.061 8.804 8.813 637,756 +0.04(+0.42%)
May 02, 2023 9.227 9.263 8.676 8.777 795,822 -0.41(-4.50%)
May 01, 2023 9.410 9.479 9.130 9.190 472,524 -0.25(-2.63%)
Apr 28, 2023 9.373 9.438 9.305 9.438 694,640 +0.11(+1.18%)
Apr 27, 2023 9.172 9.378 9.172 9.328 673,458 +0.17(+1.91%)
Apr 26, 2023 9.254 9.373 9.126 9.153 839,306 -0.06(-0.70%)
Apr 25, 2023 9.373 9.373 9.190 9.217 468,237 -0.15(-1.57%)
Apr 24, 2023 9.383 9.429 9.268 9.364 532,436 -0.01(-0.10%)
Apr 21, 2023 9.300 9.415 9.201 9.373 409,160 +0.06(+0.59%)
Apr 20, 2023 9.227 9.332 9.217 9.318 447,858 +0.01(+0.10%)
Apr 19, 2023 9.061 9.387 9.015 9.309 495,372 +0.23(+2.53%)
Apr 18, 2023 9.328 9.346 9.020 9.080 580,825 -0.26(-2.75%)
Apr 17, 2023 9.181 9.396 9.043 9.337 764,178 +0.17(+1.80%)
Apr 14, 2023 9.318 9.373 9.020 9.172 661,646 -0.13(-1.38%)
Apr 13, 2023 9.309 9.309 9.149 9.300 530,826 -0.01(-0.10%)
Apr 12, 2023 9.456 9.516 9.277 9.309 516,757 -0.07(-0.78%)
Apr 11, 2023 9.364 9.463 9.291 9.383 485,460 +0.05(+0.49%)
Apr 10, 2023 9.328 9.410 9.048 9.337 931,871 +0.00(+0.00%)
Apr 06, 2023 9.346 9.401 9.289 9.337 365,209 +0.02(+0.20%)
Apr 05, 2023 9.190 9.337 9.112 9.318 467,334 +0.11(+1.15%)
Apr 04, 2023 9.172 9.227 9.066 9.213 571,227 +0.08(+0.85%)
Apr 03, 2023 9.162 9.263 9.061 9.135 573,405 -0.01(-0.10%)
Mar 31, 2023 8.924 9.153 8.905 9.144 829,929 +0.22(+2.47%)
Mar 30, 2023 8.933 8.970 8.827 8.924 501,456 +0.06(+0.73%)
Mar 29, 2023 8.749 8.873 8.740 8.859 596,753 +0.18(+2.12%)
Mar 28, 2023 8.566 8.703 8.501 8.676 545,886 +0.06(+0.75%)
Mar 27, 2023 8.575 8.657 8.492 8.611 615,933 +0.18(+2.18%)
Mar 24, 2023 7.960 8.455 7.859 8.428 898,020 +0.45(+5.64%)
Mar 23, 2023 8.208 8.327 7.941 7.978 755,619 -0.17(-2.14%)
Mar 22, 2023 8.345 8.416 8.143 8.152 984,783 -0.21(-2.52%)
Mar 21, 2023 8.446 8.543 8.345 8.364 892,164 +0.03(+0.33%)
Mar 20, 2023 8.235 8.437 8.235 8.336 1,058,606 +0.13(+1.57%)
Mar 17, 2023 8.465 8.501 8.042 8.208 3,322,781 -0.37(-4.28%)
Mar 16, 2023 8.187 8.672 8.161 8.575 1,840,294 +0.52(+6.45%)
Mar 15, 2023 8.055 8.196 7.782 8.055 1,659,747 -0.12(-1.51%)
Mar 14, 2023 8.117 8.267 7.985 8.179 1,329,331 +0.30(+3.80%)
Mar 13, 2023 7.677 8.073 7.439 7.879 2,080,696 +0.11(+1.36%)
Mar 10, 2023 8.293 8.355 7.752 7.774 1,887,994 -0.30(-3.71%)
Mar 09, 2023 8.284 8.434 8.003 8.073 2,123,059 -0.38(-4.48%)
Mar 08, 2023 8.592 8.592 8.346 8.452 959,463 -0.18(-2.04%)
Mar 07, 2023 8.839 8.874 8.628 8.628 502,002 -0.18(-2.00%)
Mar 06, 2023 8.909 9.085 8.751 8.804 574,597 -0.14(-1.57%)
Mar 03, 2023 8.945 9.015 8.839 8.945 529,201 +0.07(+0.79%)
Mar 02, 2023 8.839 8.980 8.768 8.874 860,480 -0.21(-2.33%)
Mar 01, 2023 9.261 9.402 9.015 9.085 699,126 -0.32(-3.37%)
Feb 28, 2023 9.402 9.508 9.350 9.402 751,608 +0.04(+0.38%)
Feb 27, 2023 9.261 9.438 9.226 9.367 591,909 +0.11(+1.14%)
Feb 24, 2023 9.438 9.508 9.156 9.261 1,211,381 -0.35(-3.66%)
Feb 23, 2023 9.825 9.931 9.332 9.614 1,329,168 -0.42(-4.21%)
Feb 22, 2023 10.25 10.30 10.04 10.04 708,665 -0.07(-0.70%)
Feb 21, 2023 10.39 10.56 10.11 10.11 509,745 -0.46(-4.33%)
Feb 17, 2023 10.56 10.56 10.32 10.56 353,400 +0.11(+1.01%)
Feb 16, 2023 10.46 10.49 10.35 10.46 287,664 -0.07(-0.67%)
Feb 15, 2023 10.39 10.53 10.29 10.53 277,745 +0.14(+1.36%)
Feb 14, 2023 10.49 10.56 10.32 10.39 348,802 -0.21(-1.99%)
Feb 13, 2023 10.42 10.63 10.32 10.60 249,456 +0.18(+1.69%)
Feb 10, 2023 10.28 10.46 10.28 10.42 293,928 +0.07(+0.68%)
Feb 09, 2023 10.74 10.87 10.35 10.35 608,840 -0.25(-2.33%)
Feb 08, 2023 10.78 10.81 10.53 10.60 353,220 -0.18(-1.63%)
Feb 07, 2023 10.63 10.83 10.53 10.78 478,783 +0.04(+0.33%)
Feb 06, 2023 11.06 11.09 10.74 10.74 477,563 -0.39(-3.48%)
Feb 03, 2023 11.13 11.23 11.02 11.13 648,557 -0.11(-0.94%)
Feb 02, 2023 11.27 11.41 11.16 11.23 802,126 +0.07(+0.63%)
Feb 01, 2023 10.99 11.29 10.94 11.16 740,650 +0.18(+1.60%)
Jan 31, 2023 10.71 11.02 10.71 10.99 571,068 +0.28(+2.63%)
Jan 30, 2023 10.88 10.88 10.63 10.71 512,967 -0.18(-1.62%)
Jan 27, 2023 10.74 10.95 10.71 10.88 575,217 +0.14(+1.31%)
Jan 26, 2023 10.74 10.88 10.60 10.74 755,909 +0.11(+0.99%)
Jan 25, 2023 10.46 10.67 10.46 10.63 490,697 +0.07(+0.67%)
Jan 24, 2023 10.49 10.67 10.48 10.56 448,864 +0.04(+0.33%)
Jan 23, 2023 10.39 10.60 10.39 10.53 430,184 +0.07(+0.67%)
Jan 20, 2023 10.35 10.46 10.21 10.46 372,774 +0.18(+1.71%)
Jan 19, 2023 10.25 10.31 10.11 10.28 404,676 -0.04(-0.34%)
Jan 18, 2023 10.35 10.41 10.21 10.32 382,037 -0.04(-0.34%)
Jan 17, 2023 10.32 10.37 10.25 10.35 327,407 +0.04(+0.34%)
Jan 13, 2023 9.966 10.32 9.931 10.32 415,912 +0.18(+1.74%)
Jan 12, 2023 9.966 10.14 9.931 10.14 555,147 +0.11(+1.05%)
Jan 11, 2023 9.684 10.04 9.684 10.04 520,310 +0.46(+4.78%)
Jan 10, 2023 9.473 9.614 9.438 9.578 344,170 +0.11(+1.12%)
Jan 09, 2023 9.438 9.578 9.420 9.473 701,050 +0.04(+0.37%)
Jan 06, 2023 9.508 9.508 9.332 9.438 487,217 +0.07(+0.75%)
Jan 05, 2023 9.402 9.473 9.314 9.367 305,892 -0.07(-0.75%)
Jan 04, 2023 9.367 9.475 9.350 9.438 585,942 +0.18(+1.90%)
Jan 03, 2023 9.050 9.350 9.050 9.261 649,862 +0.25(+2.73%)
Dec 30, 2022 9.050 9.156 8.909 9.015 912,798 -0.14(-1.54%)
Dec 29, 2022 9.050 9.332 9.015 9.156 968,640 +0.11(+1.17%)
Dec 28, 2022 9.508 9.543 8.980 9.050 1,220,045 -0.49(-5.17%)
Dec 27, 2022 9.543 9.636 9.438 9.543 700,168 -0.04(-0.37%)
Dec 23, 2022 9.508 9.646 9.438 9.578 914,144 +0.00(+0.00%)
Dec 22, 2022 9.646 9.646 9.409 9.578 798,549 -0.14(-1.40%)
Dec 21, 2022 9.578 9.884 9.578 9.714 797,044 +0.17(+1.78%)
Dec 20, 2022 9.578 9.697 9.307 9.544 1,221,945 -0.10(-1.06%)
Dec 19, 2022 9.714 9.782 9.578 9.646 1,114,644 +0.03(+0.35%)
Dec 16, 2022 9.850 9.850 9.561 9.612 3,041,671 -0.24(-2.41%)
Dec 15, 2022 9.952 9.986 9.816 9.850 941,861 -0.14(-1.36%)
Dec 14, 2022 9.952 10.10 9.748 9.986 905,853 +0.00(+0.00%)
Dec 13, 2022 10.05 10.36 9.952 9.986 1,009,069 +0.24(+2.44%)
Dec 12, 2022 9.680 9.816 9.578 9.748 633,258 +0.03(+0.35%)
Dec 09, 2022 9.714 9.904 9.578 9.714 601,966 -0.10(-1.04%)
Dec 08, 2022 9.782 9.952 9.782 9.816 565,173 +0.03(+0.35%)
Dec 07, 2022 9.510 9.816 9.443 9.782 782,302 +0.20(+2.13%)
Dec 06, 2022 9.612 9.646 9.510 9.578 876,988 -0.07(-0.70%)
Dec 05, 2022 9.748 9.782 9.510 9.646 747,895 -0.20(-2.07%)
Dec 02, 2022 9.816 9.850 9.476 9.850 504,640 +0.07(+0.69%)
Dec 01, 2022 9.629 9.884 9.510 9.782 647,183 +0.24(+2.49%)
Nov 30, 2022 9.273 9.578 9.137 9.544 803,795 +0.20(+2.18%)
Nov 29, 2022 9.239 9.375 9.103 9.341 434,611 +0.10(+1.10%)
Nov 28, 2022 9.409 9.409 9.239 9.239 500,603 -0.17(-1.81%)
Nov 25, 2022 9.375 9.460 9.341 9.409 172,465 +0.03(+0.36%)
Nov 23, 2022 9.443 9.510 9.205 9.375 417,107 -0.03(-0.36%)
Nov 22, 2022 9.341 9.409 9.273 9.409 331,352 +0.10(+1.09%)
Nov 21, 2022 9.341 9.341 9.171 9.307 445,842 -0.03(-0.36%)
Nov 18, 2022 9.341 9.434 9.205 9.341 454,086 +0.14(+1.48%)
Nov 17, 2022 9.205 9.239 9.001 9.205 626,228 -0.14(-1.45%)
Nov 16, 2022 9.510 9.544 9.205 9.341 394,154 -0.17(-1.79%)
Nov 15, 2022 9.443 9.578 9.273 9.510 507,371 +0.20(+2.19%)
Nov 14, 2022 9.476 9.476 9.205 9.307 605,350 -0.14(-1.44%)
Nov 11, 2022 9.375 9.680 9.341 9.443 841,704 +0.03(+0.36%)
Nov 10, 2022 9.137 9.409 9.069 9.409 821,841 +0.61(+6.95%)
Nov 09, 2022 8.797 8.950 8.729 8.797 729,527 -0.10(-1.15%)
Nov 08, 2022 9.137 9.171 8.797 8.899 632,534 -0.14(-1.50%)
Nov 07, 2022 9.103 9.137 8.933 9.035 874,006 +0.03(+0.38%)
Nov 04, 2022 8.865 9.341 8.865 9.001 1,391,772 +0.31(+3.52%)
Nov 03, 2022 8.763 8.967 8.525 8.695 876,837 -0.14(-1.54%)
Nov 02, 2022 9.103 8.831 940,246 -0.17(-1.89%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.