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 )

5.770 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.645	6.799	6.645	6.766	1,234,607	+0.11(+1.68%)
Feb 27, 2013	6.674	6.703	6.645	6.655	581,712	+0.03(+0.44%)
Feb 26, 2013	6.684	6.684	6.597	6.626	550,798	+0.00(+0.00%)
Feb 22, 2013	6.674	6.674	6.587	6.626	639,068	+0.01(+0.22%)
Feb 21, 2013	6.578	6.684	6.559	6.611	917,315	+0.03(+0.51%)
Feb 20, 2013	6.722	6.732	6.578	6.578	1,154,178	-0.10(-1.44%)
Feb 19, 2013	6.703	6.732	6.655	6.674	1,281,560	+0.02(+0.29%)
Feb 15, 2013	6.684	6.712	6.636	6.655	598,955	-0.02(-0.29%)
Feb 14, 2013	6.674	6.684	6.626	6.674	619,131	+0.01(+0.14%)
Feb 13, 2013	6.674	6.684	6.616	6.664	776,113	+0.02(+0.29%)
Feb 12, 2013	6.664	6.703	6.616	6.645	671,567	-0.02(-0.29%)
Feb 11, 2013	6.626	6.664	6.607	6.664	776,918	+0.07(+1.02%)
Feb 08, 2013	6.626	6.645	6.559	6.597	847,484	+0.00(+0.00%)
Feb 07, 2013	6.655	6.664	6.587	6.597	814,945	-0.06(-0.87%)
Feb 06, 2013	6.636	6.655	6.578	6.655	995,335	+0.01(+0.14%)
Feb 04, 2013	6.876	6.895	6.587	6.645	3,056,984	-0.17(-2.54%)
Feb 01, 2013	6.818	6.857	6.780	6.818	1,743,387	+0.09(+1.29%)
Jan 31, 2013	6.732	6.780	6.693	6.732	1,974,955	+0.03(+0.43%)
Jan 30, 2013	6.655	6.722	6.645	6.703	1,523,693	+0.05(+0.72%)
Jan 29, 2013	6.655	6.674	6.597	6.655	1,807,956	+0.02(+0.29%)
Jan 28, 2013	6.664	6.685	6.587	6.636	1,826,660	+0.00(+0.00%)
Jan 25, 2013	6.712	6.722	6.626	6.636	1,645,815	+0.00(+0.00%)
Jan 24, 2013	6.645	6.712	6.616	6.636	1,681,648	+0.02(+0.29%)
Jan 23, 2013	6.693	6.703	6.578	6.616	2,381,388	+0.01(+0.15%)
Jan 22, 2013	6.539	6.693	6.530	6.607	2,838,032	+0.13(+2.08%)
Jan 18, 2013	6.472	6.510	6.443	6.472	585,945	+0.00(+0.00%)
Jan 17, 2013	6.434	6.482	6.405	6.472	627,012	+0.07(+1.05%)
Jan 16, 2013	6.405	6.443	6.385	6.405	333,959	+0.01(+0.15%)
Jan 15, 2013	6.395	6.414	6.366	6.395	700,327	-0.01(-0.15%)
Jan 14, 2013	6.434	6.443	6.366	6.405	733,580	-0.02(-0.30%)
Jan 11, 2013	6.434	6.434	6.385	6.424	475,450	+0.04(+0.60%)
Jan 10, 2013	6.434	6.443	6.357	6.385	455,650	-0.03(-0.45%)
Jan 09, 2013	6.385	6.424	6.366	6.414	487,867	+0.06(+0.91%)
Jan 08, 2013	6.395	6.405	6.357	6.357	350,350	-0.03(-0.45%)
Jan 07, 2013	6.434	6.443	6.347	6.385	773,147	+0.03(+0.45%)
Jan 04, 2013	6.347	6.414	6.337	6.357	535,764	+0.02(+0.30%)
Jan 03, 2013	6.193	6.424	6.193	6.337	1,181,217	+0.11(+1.70%)
Jan 02, 2013	6.198	6.241	6.068	6.232	1,331,403	+0.16(+2.69%)
Dec 31, 2012	5.943	6.097	5.933	6.068	731,301	+0.15(+2.60%)
Dec 28, 2012	6.010	6.010	5.914	5.914	607,955	-0.09(-1.44%)
Dec 27, 2012	6.107	6.107	5.914	6.001	754,033	-0.08(-1.27%)
Dec 26, 2012	6.059	6.083	5.962	6.078	775,803	+0.01(+0.16%)
Dec 24, 2012	6.059	6.107	6.030	6.068	410,118	+0.03(+0.48%)
Dec 21, 2012	6.107	6.116	5.924	6.039	1,796,135	-0.04(-0.63%)
Dec 20, 2012	6.078	6.155	6.068	6.078	1,544,851	+0.01(+0.16%)
Dec 19, 2012	6.087	6.133	6.050	6.068	1,996,922	-0.01(-0.15%)
Dec 18, 2012	6.075	6.100	6.040	6.077	1,666,648	+0.00(+0.00%)
Dec 17, 2012	6.087	6.160	6.050	6.077	1,478,172	+0.02(+0.30%)
Dec 14, 2012	6.050	6.105	6.004	6.059	516,585	+0.00(+0.00%)
Dec 13, 2012	6.077	6.077	6.040	6.059	316,250	+0.01(+0.15%)
Dec 12, 2012	6.123	6.123	6.050	6.050	424,701	-0.03(-0.46%)
Dec 11, 2012	6.105	6.133	6.050	6.077	688,346	+0.00(+0.00%)
Dec 10, 2012	6.105	6.133	6.050	6.077	487,647	+0.00(+0.00%)
Dec 07, 2012	6.087	6.142	6.068	6.077	454,019	-0.01(-0.15%)
Dec 06, 2012	6.151	6.197	6.050	6.087	624,331	-0.05(-0.75%)
Dec 05, 2012	6.216	6.216	6.087	6.133	825,261	-0.05(-0.75%)

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