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

New York Mtge Trust (NQ: NYMT )

6.520 -0.170 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 25, 2024 6.700 6.740 6.520 6.520 489,177 -0.17(-2.54%)
Sep 24, 2024 6.660 6.710 6.590 6.690 422,942 +0.05(+0.75%)
Sep 23, 2024 6.780 6.800 6.610 6.640 454,987 -0.10(-1.48%)
Sep 20, 2024 6.840 6.910 6.725 6.740 2,541,592 -0.11(-1.61%)
Sep 19, 2024 6.930 6.939 6.790 6.850 518,332 +0.01(+0.15%)
Sep 18, 2024 6.790 6.980 6.750 6.840 467,963 +0.08(+1.18%)
Sep 17, 2024 6.790 6.850 6.730 6.760 440,106 +0.01(+0.15%)
Sep 16, 2024 6.630 6.780 6.560 6.750 510,472 +0.14(+2.12%)
Sep 13, 2024 6.510 6.625 6.510 6.610 316,137 +0.13(+2.01%)
Sep 12, 2024 6.370 6.495 6.310 6.480 326,845 +0.14(+2.21%)
Sep 11, 2024 6.290 6.340 6.195 6.340 335,021 +0.02(+0.32%)
Sep 10, 2024 6.360 6.370 6.245 6.320 440,943 -0.01(-0.16%)
Sep 09, 2024 6.380 6.380 6.300 6.330 415,205 -0.05(-0.78%)
Sep 06, 2024 6.410 6.455 6.330 6.380 235,063 -0.03(-0.47%)
Sep 05, 2024 6.350 6.430 6.320 6.410 321,585 +0.11(+1.75%)
Sep 04, 2024 6.470 6.480 6.270 6.300 373,808 -0.15(-2.33%)
Sep 03, 2024 6.610 6.625 6.425 6.450 368,886 -0.22(-3.30%)
Aug 30, 2024 6.710 6.720 6.610 6.670 234,653 +0.01(+0.15%)
Aug 29, 2024 6.630 6.710 6.609 6.660 338,688 +0.04(+0.60%)
Aug 28, 2024 6.630 6.695 6.585 6.620 358,618 -0.01(-0.15%)
Aug 27, 2024 6.680 6.680 6.600 6.630 257,692 -0.07(-1.04%)
Aug 26, 2024 6.710 6.815 6.670 6.700 489,893 +0.05(+0.75%)
Aug 23, 2024 6.530 6.700 6.520 6.650 518,062 +0.15(+2.31%)
Aug 22, 2024 6.410 6.550 6.400 6.500 454,229 +0.06(+0.93%)
Aug 21, 2024 6.430 6.500 6.370 6.440 307,119 +0.05(+0.78%)
Aug 20, 2024 6.450 6.450 6.345 6.390 268,245 -0.07(-1.08%)
Aug 19, 2024 6.400 6.470 6.390 6.460 292,699 +0.06(+0.94%)
Aug 16, 2024 6.360 6.435 6.345 6.400 316,020 +0.04(+0.63%)
Aug 15, 2024 6.350 6.395 6.270 6.360 375,719 +0.13(+2.09%)
Aug 14, 2024 6.180 6.240 6.130 6.230 237,599 +0.06(+0.97%)
Aug 13, 2024 6.200 6.211 6.140 6.170 340,097 +0.05(+0.82%)
Aug 12, 2024 6.270 6.275 6.090 6.120 307,926 -0.16(-2.55%)
Aug 09, 2024 6.350 6.350 6.215 6.280 286,593 -0.05(-0.79%)
Aug 08, 2024 6.270 6.340 6.229 6.330 346,420 +0.09(+1.44%)
Aug 07, 2024 6.200 6.339 6.130 6.240 437,010 +0.13(+2.13%)
Aug 06, 2024 5.840 6.130 5.800 6.110 600,826 +0.26(+4.44%)
Aug 05, 2024 5.800 6.000 5.510 5.850 902,618 -0.32(-5.19%)
Aug 02, 2024 6.180 6.280 6.080 6.170 686,127 -0.18(-2.83%)
Aug 01, 2024 6.500 6.545 6.190 6.350 774,131 -0.13(-2.01%)
Jul 31, 2024 6.620 6.650 6.470 6.480 550,916 -0.12(-1.82%)
Jul 30, 2024 6.580 6.650 6.510 6.600 354,694 +0.06(+0.92%)
Jul 29, 2024 6.730 6.770 6.525 6.540 523,172 -0.14(-2.10%)
Jul 26, 2024 6.660 6.710 6.590 6.680 586,821 +0.16(+2.45%)
Jul 25, 2024 6.500 6.684 6.430 6.520 426,775 +0.06(+0.93%)
Jul 24, 2024 6.710 6.740 6.450 6.460 503,140 -0.30(-4.44%)
Jul 23, 2024 6.650 6.800 6.630 6.760 440,220 +0.06(+0.90%)
Jul 22, 2024 6.650 6.715 6.600 6.700 323,433 +0.06(+0.90%)
Jul 19, 2024 6.700 6.730 6.590 6.640 415,351 -0.06(-0.90%)
Jul 18, 2024 6.800 6.900 6.675 6.700 451,554 -0.15(-2.19%)
Jul 17, 2024 6.770 6.910 6.770 6.850 504,851 +0.05(+0.74%)
Jul 16, 2024 6.620 6.820 6.580 6.800 662,745 +0.25(+3.82%)
Jul 15, 2024 6.500 6.560 6.430 6.550 475,174 +0.06(+0.92%)
Jul 12, 2024 6.470 6.580 6.460 6.490 509,293 +0.06(+0.93%)
Jul 11, 2024 6.190 6.430 6.190 6.430 670,101 +0.30(+4.89%)
Jul 10, 2024 6.000 6.130 6.000 6.130 390,425 +0.14(+2.34%)
Jul 09, 2024 5.950 6.000 5.890 5.990 349,199 +0.04(+0.67%)
Jul 08, 2024 5.900 5.970 5.880 5.950 443,405 +0.06(+1.02%)
Jul 05, 2024 5.930 5.960 5.850 5.890 496,332 -0.06(-1.01%)
Jul 03, 2024 5.930 6.000 5.900 5.950 275,693 +0.04(+0.68%)
Jul 02, 2024 5.750 5.920 5.730 5.910 515,102 +0.18(+3.14%)
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.