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 )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 7.061 7.197 6.871 6.925 1,389,054 -0.11(-1.54%)
Sep 29, 2020 7.115 7.142 6.817 7.034 871,582 -0.14(-1.89%)
Sep 28, 2020 6.898 7.278 6.898 7.170 1,381,974 +0.33(+4.76%)
Sep 25, 2020 6.654 6.871 6.599 6.844 786,811 +0.19(+2.86%)
Sep 24, 2020 6.762 6.871 6.545 6.654 1,031,053 -0.03(-0.41%)
Sep 23, 2020 7.115 7.251 6.654 6.681 1,455,356 -0.37(-5.20%)
Sep 22, 2020 7.021 7.100 6.942 7.047 973,237 +0.11(+1.52%)
Sep 21, 2020 7.259 7.259 6.915 6.942 2,223,491 -0.16(-2.23%)
Sep 18, 2020 7.285 7.351 7.074 7.100 2,684,763 -0.13(-1.82%)
Sep 17, 2020 7.206 7.338 7.127 7.232 965,273 -0.08(-1.08%)
Sep 16, 2020 7.074 7.443 6.968 7.311 2,512,188 +0.32(+4.53%)
Sep 15, 2020 7.100 7.153 6.889 6.995 1,105,462 +0.16(+2.32%)
Sep 14, 2020 6.546 6.863 6.440 6.836 1,355,390 +0.29(+4.44%)
Sep 11, 2020 6.572 6.599 6.335 6.546 1,279,187 +0.03(+0.40%)
Sep 10, 2020 6.704 6.757 6.520 6.520 938,811 -0.18(-2.76%)
Sep 09, 2020 6.810 6.810 6.652 6.704 1,690,667 -0.05(-0.78%)
Sep 08, 2020 6.731 6.863 6.704 6.757 942,601 -0.08(-1.16%)
Sep 04, 2020 6.863 6.889 6.572 6.836 1,142,494 +0.03(+0.39%)
Sep 03, 2020 6.889 7.074 6.731 6.810 1,277,816 -0.08(-1.15%)
Sep 02, 2020 7.047 7.047 6.757 6.889 739,501 +0.00(+0.00%)
Sep 01, 2020 6.915 7.047 6.810 6.889 1,034,084 -0.08(-1.14%)
Aug 31, 2020 7.206 7.206 6.968 6.968 1,266,464 -0.32(-4.35%)
Aug 28, 2020 7.259 7.285 7.140 7.285 602,465 +0.08(+1.10%)
Aug 27, 2020 7.074 7.311 7.074 7.206 838,142 +0.08(+1.11%)
Aug 26, 2020 7.179 7.179 7.047 7.127 1,111,442 -0.03(-0.37%)
Aug 25, 2020 7.206 7.259 6.968 7.153 961,005 -0.03(-0.37%)
Aug 24, 2020 6.810 7.285 6.678 7.179 1,459,177 +0.37(+5.43%)
Aug 21, 2020 6.995 7.021 6.783 6.810 1,334,009 -0.21(-3.01%)
Aug 20, 2020 7.021 7.100 6.942 7.021 640,686 -0.03(-0.37%)
Aug 19, 2020 7.153 7.206 7.021 7.047 796,581 -0.03(-0.37%)
Aug 18, 2020 7.259 7.285 7.074 7.074 896,893 -0.18(-2.55%)
Aug 17, 2020 7.364 7.417 7.179 7.259 841,569 -0.11(-1.43%)
Aug 14, 2020 7.232 7.470 7.127 7.364 753,403 +0.16(+2.20%)
Aug 13, 2020 7.285 7.523 7.179 7.206 987,270 -0.16(-2.15%)
Aug 12, 2020 7.655 7.707 7.259 7.364 990,691 -0.16(-2.11%)
Aug 11, 2020 7.760 7.918 7.523 7.523 1,946,130 -0.03(-0.35%)
Aug 10, 2020 7.311 7.655 7.285 7.549 1,774,323 +0.24(+3.25%)
Aug 07, 2020 7.127 7.338 6.968 7.311 1,506,845 +0.16(+2.21%)
Aug 06, 2020 7.443 7.681 7.153 7.153 2,339,456 +0.11(+1.50%)
Aug 05, 2020 6.783 7.047 6.783 7.047 1,601,051 +0.24(+3.49%)
Aug 04, 2020 6.731 6.810 6.652 6.810 891,589 +0.08(+1.18%)
Aug 03, 2020 6.783 6.836 6.546 6.731 1,513,430 -0.18(-2.67%)
Jul 31, 2020 7.021 7.041 6.678 6.915 1,468,163 -0.03(-0.38%)
Jul 30, 2020 6.968 7.153 6.942 6.942 1,456,278 -0.24(-3.31%)
Jul 29, 2020 6.889 7.179 6.810 7.179 1,686,508 +0.29(+4.21%)
Jul 28, 2020 6.678 6.968 6.652 6.889 1,746,822 +0.26(+3.98%)
Jul 27, 2020 6.652 6.810 6.493 6.625 981,834 +0.00(+0.00%)
Jul 24, 2020 6.757 6.889 6.599 6.625 954,200 -0.18(-2.71%)
Jul 23, 2020 6.757 6.968 6.704 6.810 1,059,071 -0.05(-0.77%)
Jul 22, 2020 6.572 6.968 6.546 6.863 1,576,146 +0.21(+3.17%)
Jul 21, 2020 6.520 6.704 6.493 6.652 1,763,916 +0.13(+2.02%)
Jul 20, 2020 6.546 6.625 6.414 6.520 970,281 -0.11(-1.59%)
Jul 17, 2020 6.678 6.836 6.599 6.625 922,641 -0.08(-1.18%)
Jul 16, 2020 6.678 6.889 6.546 6.704 1,127,634 -0.08(-1.17%)
Jul 15, 2020 6.546 6.836 6.493 6.783 1,886,536 +0.37(+5.76%)
Jul 14, 2020 6.150 6.414 6.071 6.414 1,050,830 +0.24(+3.85%)
Jul 13, 2020 6.440 6.493 6.150 6.176 1,770,435 -0.24(-3.70%)
Jul 10, 2020 6.071 6.440 5.965 6.414 1,567,122 +0.24(+3.85%)
Jul 09, 2020 6.414 6.414 6.044 6.176 2,096,422 -0.34(-5.26%)
Jul 08, 2020 6.282 6.546 6.176 6.520 1,447,319 +0.24(+3.78%)
Jul 07, 2020 6.572 6.652 6.229 6.282 2,452,193 -0.40(-5.93%)
Jul 06, 2020 6.863 6.863 6.493 6.678 1,603,212 +0.11(+1.61%)
Jul 02, 2020 6.863 6.942 6.572 6.572 1,624,330 -0.24(-3.49%)
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.