Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X-Links Mthy Pay 2X Mortgage REIT (NY: REML )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 7.200 7.228 7.180 7.210 306,032 +0.01(+0.14%)
May 27, 2021 7.200 7.230 7.170 7.200 221,837 +0.05(+0.70%)
May 26, 2021 7.060 7.160 7.050 7.150 171,330 +0.12(+1.71%)
May 25, 2021 7.170 7.220 7.020 7.030 438,399 -0.09(-1.26%)
May 24, 2021 7.090 7.170 7.060 7.120 475,144 +0.07(+0.99%)
May 21, 2021 7.120 7.196 7.050 7.050 289,234 -0.05(-0.70%)
May 20, 2021 7.030 7.139 6.970 7.100 384,555 +0.06(+0.85%)
May 19, 2021 6.870 7.040 6.790 7.040 495,406 +0.02(+0.28%)
May 18, 2021 7.020 7.120 6.960 7.020 334,590 +0.00(+0.00%)
May 17, 2021 6.920 7.020 6.800 7.020 458,116 +0.08(+1.15%)
May 14, 2021 6.750 6.980 6.750 6.940 659,038 +0.26(+3.89%)
May 13, 2021 6.340 6.770 6.340 6.680 941,772 +0.38(+6.03%)
May 12, 2021 6.890 6.890 6.300 6.300 1,823,181 -0.59(-8.56%)
May 11, 2021 6.990 7.020 6.769 6.890 1,638,037 -0.17(-2.41%)
May 10, 2021 7.190 7.296 7.060 7.060 557,880 -0.10(-1.40%)
May 07, 2021 7.050 7.201 7.050 7.160 490,309 +0.11(+1.56%)
May 06, 2021 7.200 7.200 6.900 7.050 1,093,167 -0.14(-1.95%)
May 05, 2021 7.190 7.210 6.980 7.190 601,570 +0.07(+0.98%)
May 04, 2021 7.260 7.280 7.030 7.120 796,542 -0.18(-2.47%)
May 03, 2021 7.350 7.380 7.300 7.300 387,969 +0.02(+0.27%)
Apr 30, 2021 7.260 7.340 7.200 7.280 331,300 +0.01(+0.14%)
Apr 29, 2021 7.330 7.380 7.160 7.270 645,325 +0.00(+0.00%)
Apr 28, 2021 7.190 7.280 7.180 7.270 677,807 +0.11(+1.54%)
Apr 27, 2021 7.060 7.170 7.010 7.160 477,852 +0.16(+2.29%)
Apr 26, 2021 7.040 7.140 6.950 7.000 408,685 -0.05(-0.71%)
Apr 23, 2021 6.880 7.070 6.840 7.050 826,300 +0.20(+2.92%)
Apr 22, 2021 6.880 6.980 6.800 6.850 685,203 -0.02(-0.29%)
Apr 21, 2021 6.680 6.872 6.530 6.870 348,340 +0.20(+3.00%)
Apr 20, 2021 6.810 6.850 6.530 6.670 697,704 -0.11(-1.62%)
Apr 19, 2021 7.000 7.000 6.770 6.780 483,831 -0.19(-2.73%)
Apr 16, 2021 6.870 7.030 6.870 6.970 735,800 +0.10(+1.46%)
Apr 15, 2021 6.910 6.950 6.850 6.870 271,961 -0.03(-0.43%)
Apr 14, 2021 6.910 7.050 6.890 6.900 695,625 -0.04(-0.58%)
Apr 13, 2021 6.850 6.940 6.770 6.940 496,949 +0.07(+1.02%)
Apr 12, 2021 6.880 6.900 6.810 6.870 549,150 -0.16(-2.28%)
Apr 09, 2021 7.020 7.040 6.990 7.030 725,300 +0.00(+0.00%)
Apr 08, 2021 6.930 7.040 6.900 7.030 388,146 +0.11(+1.59%)
Apr 07, 2021 6.980 7.010 6.880 6.920 518,397 -0.04(-0.57%)
Apr 06, 2021 6.930 7.050 6.930 6.960 670,933 +0.01(+0.14%)
Apr 05, 2021 7.020 7.072 6.920 6.950 495,946 -0.03(-0.43%)
Apr 01, 2021 6.950 6.990 6.840 6.980 291,300 +0.09(+1.31%)
Mar 31, 2021 6.910 6.986 6.860 6.890 525,598 -0.01(-0.14%)
Mar 30, 2021 6.710 6.940 6.700 6.900 422,269 +0.17(+2.53%)
Mar 29, 2021 6.790 6.920 6.680 6.730 327,354 -0.11(-1.61%)
Mar 26, 2021 6.840 6.870 6.670 6.840 347,800 +0.05(+0.74%)
Mar 25, 2021 6.610 6.830 6.320 6.790 699,718 +0.22(+3.35%)
Mar 24, 2021 6.720 6.930 6.570 6.570 570,771 -0.09(-1.35%)
Mar 23, 2021 6.830 6.890 6.560 6.660 700,906 -0.16(-2.35%)
Mar 22, 2021 6.900 6.940 6.750 6.820 556,789 -0.03(-0.44%)
Mar 19, 2021 6.810 6.970 6.605 6.850 508,000 +0.10(+1.48%)
Mar 18, 2021 6.980 7.040 6.702 6.750 562,805 -0.23(-3.30%)
Mar 17, 2021 6.790 7.000 6.780 6.980 450,780 +0.14(+2.05%)
Mar 16, 2021 6.990 7.000 6.760 6.840 641,116 -0.13(-1.87%)
Mar 15, 2021 6.990 7.070 6.870 6.970 675,576 +0.06(+0.87%)
Mar 12, 2021 6.750 6.960 6.750 6.910 609,200 +0.21(+3.13%)
Mar 11, 2021 6.610 6.800 6.600 6.700 423,626 +0.09(+1.36%)
Mar 10, 2021 6.480 6.650 6.402 6.610 578,914 +0.14(+2.16%)
Mar 09, 2021 6.470 6.530 6.340 6.470 535,422 +0.02(+0.31%)
Mar 08, 2021 6.210 6.544 6.200 6.450 744,922 +0.29(+4.71%)
Mar 05, 2021 6.300 6.329 5.620 6.160 1,855,400 -0.01(-0.16%)
Mar 04, 2021 6.430 6.450 5.940 6.170 1,127,905 -0.32(-4.93%)
Mar 03, 2021 6.440 6.580 6.350 6.490 808,729 +0.08(+1.25%)
Mar 02, 2021 6.400 6.480 6.270 6.410 551,047 +0.04(+0.63%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.