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 )

5.900 +0.130 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2015 10.10 10.12 9.962 9.975 786,109 -0.14(-1.40%)
Jan 29, 2015 10.12 10.15 10.00 10.12 971,812 -0.01(-0.13%)
Jan 28, 2015 10.25 10.25 10.10 10.13 644,884 -0.06(-0.63%)
Jan 27, 2015 10.13 10.25 10.13 10.19 877,767 +0.04(+0.38%)
Jan 26, 2015 10.17 10.17 10.05 10.16 857,950 +0.09(+0.90%)
Jan 23, 2015 10.16 10.17 10.05 10.07 532,628 -0.08(-0.76%)
Jan 22, 2015 10.08 10.16 10.03 10.14 854,822 +0.12(+1.16%)
Jan 21, 2015 9.988 10.08 9.936 10.03 703,734 +0.06(+0.65%)
Jan 20, 2015 10.04 10.04 9.936 9.962 541,801 -0.03(-0.26%)
Jan 16, 2015 9.859 9.988 9.833 9.988 567,609 +0.12(+1.17%)
Jan 15, 2015 9.911 9.988 9.872 9.872 678,032 -0.06(-0.65%)
Jan 14, 2015 9.936 10.01 9.833 9.936 847,224 -0.01(-0.13%)
Jan 13, 2015 10.04 10.09 9.923 9.949 860,492 -0.12(-1.22%)
Jan 12, 2015 10.07 10.12 10.01 10.07 511,520 -0.03(-0.32%)
Jan 09, 2015 10.05 10.14 10.02 10.10 560,140 +0.01(+0.13%)
Jan 08, 2015 10.16 10.16 10.04 10.09 864,465 -0.04(-0.38%)
Jan 07, 2015 10.13 10.16 10.01 10.13 760,853 -0.01(-0.06%)
Jan 06, 2015 10.17 10.24 10.09 10.14 985,210 -0.02(-0.19%)
Jan 05, 2015 10.12 10.18 10.03 10.16 998,381 +0.04(+0.38%)
Jan 02, 2015 9.988 10.12 9.923 10.12 586,278 +0.18(+1.82%)
Dec 31, 2014 10.12 9.936 9.936 9.936 664,125 -0.14(-1.41%)
Dec 30, 2014 10.08 10.16 10.04 10.08 461,072 -0.04(-0.38%)
Dec 29, 2014 10.05 10.16 10.04 10.12 572,543 +0.08(+0.77%)
Dec 26, 2014 9.923 10.05 9.923 10.04 431,837 +0.10(+1.04%)
Dec 24, 2014 9.988 9.936 9.936 9.936 623,388 -0.08(-0.77%)
Dec 23, 2014 10.07 10.13 9.962 10.01 1,243,932 -0.13(-1.27%)
Dec 22, 2014 10.14 10.19 10.07 10.14 956,598 -0.08(-0.76%)
Dec 19, 2014 10.03 10.27 9.931 10.22 3,344,169 +0.19(+1.93%)
Dec 18, 2014 10.10 10.12 9.911 10.03 1,831,032 +0.06(+0.65%)
Dec 17, 2014 9.863 9.999 9.788 9.962 2,229,821 +0.14(+1.39%)
Dec 16, 2014 9.813 9.887 9.713 9.825 1,667,343 +0.02(+0.25%)
Dec 15, 2014 9.838 9.887 9.750 9.800 1,438,303 +0.06(+0.64%)
Dec 12, 2014 9.838 9.850 9.726 9.738 617,255 -0.10(-1.01%)
Dec 11, 2014 9.813 9.850 9.724 9.838 709,535 +0.10(+1.02%)
Dec 10, 2014 9.813 9.863 9.726 9.738 698,646 -0.12(-1.26%)
Dec 09, 2014 9.589 9.863 9.439 9.863 1,416,260 +0.21(+2.19%)
Dec 08, 2014 9.825 9.863 9.589 9.651 1,390,106 -0.11(-1.15%)
Dec 05, 2014 9.925 9.950 9.676 9.763 1,520,308 -0.17(-1.69%)
Dec 04, 2014 9.975 10.02 9.912 9.931 771,203 -0.09(-0.93%)
Dec 03, 2014 10.02 10.05 9.987 10.02 746,672 +0.01(+0.12%)
Dec 02, 2014 9.962 10.02 9.887 10.01 1,992,012 +0.07(+0.75%)
Dec 01, 2014 10.06 10.06 9.900 9.937 1,278,801 -0.07(-0.75%)
Nov 28, 2014 10.01 10.07 9.962 10.01 1,068,358 +0.01(+0.12%)
Nov 26, 2014 10.02 9.999 9.999 9.999 1,357,620 -0.02(-0.25%)
Nov 25, 2014 9.950 10.02 9.900 10.02 1,588,845 +0.12(+1.26%)
Nov 24, 2014 9.788 9.937 9.750 9.900 2,530,525 +0.11(+1.14%)
Nov 21, 2014 9.613 9.800 9.589 9.788 16,649,979 -0.40(-3.91%)
Nov 20, 2014 10.15 10.21 10.12 10.19 579,372 +0.05(+0.49%)
Nov 19, 2014 10.21 10.21 10.12 10.14 532,099 -0.07(-0.73%)
Nov 18, 2014 10.15 10.21 10.11 10.21 680,634 +0.07(+0.74%)
Nov 17, 2014 10.12 10.14 10.09 10.14 501,151 +0.04(+0.37%)
Nov 14, 2014 10.09 10.15 10.09 10.10 560,401 +0.00(+0.00%)
Nov 13, 2014 10.11 10.15 10.09 10.10 565,951 -0.01(-0.12%)
Nov 12, 2014 10.07 10.11 10.03 10.11 582,617 +0.04(+0.37%)
Nov 11, 2014 10.01 10.11 9.987 10.07 767,327 +0.06(+0.62%)
Nov 10, 2014 9.925 10.01 9.875 10.01 873,711 +0.09(+0.88%)
Nov 07, 2014 9.800 9.962 9.775 9.925 948,653 +0.06(+0.63%)
Nov 06, 2014 9.788 9.863 9.726 9.863 757,095 +0.11(+1.15%)
Nov 05, 2014 9.788 9.887 9.713 9.750 1,339,770 +0.07(+0.77%)
Nov 04, 2014 9.800 9.800 9.651 9.676 463,020 -0.10(-1.02%)
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.