Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2009	1.452	1.599	1.599	1.599	2,032	+0.00(+0.00%)
Jan 27, 2009	1.695	1.695	1.407	1.599	289,755	+0.12(+7.76%)
Jan 26, 2009	1.471	1.484	1.471	1.484	980	-0.15(-9.02%)
Jan 23, 2009	1.535	1.663	1.407	1.631	2,657	+0.10(+6.69%)
Jan 22, 2009	1.395	1.529	1.305	1.529	2,188	+0.07(+4.82%)
Jan 21, 2009	1.535	1.535	1.439	1.459	7,003	-0.08(-5.00%)
Jan 16, 2009	1.535	1.535	1.535	1.535	937	-0.01(-0.42%)
Jan 15, 2009	1.382	1.542	1.382	1.542	1,563	+0.01(+0.42%)
Jan 14, 2009	1.331	1.689	1.331	1.535	2,798	+0.06(+4.35%)
Jan 13, 2009	1.497	1.497	1.331	1.471	1,875	+0.13(+9.52%)
Jan 05, 2009	1.427	1.343	1.343	1.343	7,034	-0.06(-4.55%)
Dec 31, 2008	1.292	1.407	1.407	1.407	57,056	-0.08(-5.17%)
Dec 30, 2008	1.286	1.484	1.247	1.484	18,536	+0.23(+18.37%)
Dec 29, 2008	1.535	1.535	1.254	1.254	31,370	-0.28(-18.33%)
Dec 26, 2008	1.535	1.535	1.535	1.535	937	-0.02(-1.24%)
Dec 24, 2008	1.420	1.555	1.267	1.555	2,305	+0.13(+9.46%)
Dec 23, 2008	1.407	1.439	1.343	1.420	295,444	+0.01(+0.91%)
Dec 22, 2008	1.407	1.407	1.407	1.407	594	+0.03(+2.33%)
Dec 19, 2008	1.439	1.459	1.375	1.375	1,073	+0.02(+1.42%)
Dec 18, 2008	1.356	1.356	1.356	1.356	1,016	-0.02(-1.40%)
Dec 17, 2008	1.459	1.465	1.375	1.375	99,603	-0.06(-4.02%)
Dec 15, 2008	1.433	1.433	1.433	1.433	9,379	+0.16(+12.56%)
Dec 12, 2008	1.247	1.273	1.247	1.273	312	-0.01(-0.50%)
Dec 11, 2008	1.279	1.279	1.190	1.279	80,010	-0.12(-8.68%)
Dec 10, 2008	1.292	1.401	1.292	1.401	476	-0.01(-0.45%)
Dec 09, 2008	1.158	1.407	1.158	1.407	937	+0.09(+6.80%)
Dec 08, 2008	1.209	1.318	1.139	1.318	19,049	+0.06(+5.10%)
Dec 05, 2008	1.081	1.254	1.081	1.254	2,813	-0.02(-1.51%)
Dec 04, 2008	1.171	1.279	1.171	1.273	937	-0.10(-7.44%)
Dec 03, 2008	1.215	1.375	1.056	1.375	9,108	+0.10(+7.50%)
Dec 02, 2008	1.407	1.407	1.017	1.279	146,602	+0.00(+0.00%)
Dec 01, 2008	1.017	1.279	1.011	1.279	326,031	-0.09(-6.54%)
Nov 28, 2008	1.139	1.369	1.132	1.369	1,875	+0.12(+9.74%)
Nov 26, 2008	1.151	1.279	1.139	1.247	7,060	-0.04(-3.47%)
Nov 25, 2008	0.9660	1.292	0.9660	1.292	35,035	+0.01(+1.00%)
Nov 24, 2008	1.849	1.855	1.024	1.279	1,563	+0.19(+17.65%)
Nov 21, 2008	1.056	1.171	1.056	1.088	4,353	+0.06(+6.25%)
Nov 20, 2008	0.9916	1.056	0.9660	1.024	15,625	-0.19(-15.79%)
Nov 19, 2008	1.183	1.279	1.177	1.215	1,250	+0.00(+0.00%)
Nov 17, 2008	1.183	1.215	1.215	1.215	4,064	+0.03(+2.70%)
Nov 14, 2008	1.151	1.183	1.119	1.183	6,330	+0.00(+0.00%)
Nov 13, 2008	1.177	1.183	1.132	1.183	28,223	+0.00(+0.00%)
Nov 12, 2008	1.196	1.196	1.177	1.183	11,880	-0.10(-7.50%)
Nov 11, 2008	1.279	1.279	1.190	1.279	5,371	+0.00(+0.00%)
Nov 10, 2008	1.247	1.279	1.247	1.279	13,048	+0.01(+0.50%)
Nov 07, 2008	1.273	1.279	1.273	1.273	8,417	+0.08(+6.99%)
Nov 06, 2008	1.279	1.279	1.190	1.190	2,991	-0.03(-2.62%)
Nov 05, 2008	1.279	1.279	1.222	1.222	10,104	-0.06(-4.50%)
Nov 04, 2008	1.279	1.279	1.279	1.279	312	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

New York Mtge Trust (NQ: NYMT )

Historical Prices