Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

6.050 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2014 7.951 8.108 7.895 8.019 2,264,985 -0.01(-0.14%)
Jan 30, 2014 7.861 8.030 7.849 8.030 1,323,344 +0.19(+2.44%)
Jan 29, 2014 7.884 7.895 7.771 7.839 790,182 -0.03(-0.43%)
Jan 28, 2014 7.805 7.917 7.783 7.873 905,222 +0.10(+1.30%)
Jan 27, 2014 7.962 7.962 7.648 7.771 1,242,783 -0.13(-1.70%)
Jan 24, 2014 7.917 7.940 7.873 7.906 713,889 -0.01(-0.14%)
Jan 23, 2014 7.861 7.940 7.861 7.917 897,179 +0.02(+0.28%)
Jan 22, 2014 7.861 7.929 7.850 7.895 1,123,160 +0.03(+0.43%)
Jan 21, 2014 7.749 7.873 7.738 7.861 1,089,289 +0.16(+2.04%)
Jan 17, 2014 7.749 7.704 7.704 7.704 720,895 -0.03(-0.44%)
Jan 16, 2014 7.715 7.749 7.670 7.738 717,413 +0.04(+0.58%)
Jan 15, 2014 7.693 7.715 7.648 7.693 835,499 +0.00(+0.00%)
Jan 14, 2014 7.648 7.693 7.625 7.693 1,142,443 +0.03(+0.44%)
Jan 13, 2014 7.693 7.715 7.637 7.659 1,540,526 -0.02(-0.29%)
Jan 10, 2014 7.693 7.693 7.625 7.682 1,286,695 +0.03(+0.44%)
Jan 09, 2014 7.693 7.693 7.637 7.648 933,728 -0.02(-0.29%)
Jan 08, 2014 7.625 7.682 7.614 7.670 2,069,690 +0.04(+0.59%)
Jan 07, 2014 7.603 7.659 7.581 7.625 13,175,337 -0.28(-3.55%)
Jan 06, 2014 7.951 8.030 7.906 7.906 1,098,608 -0.04(-0.57%)
Jan 03, 2014 7.861 7.951 7.816 7.951 665,544 +0.13(+1.72%)
Jan 02, 2014 7.850 7.884 7.760 7.816 537,246 -0.03(-0.43%)
Dec 31, 2013 7.749 7.850 7.850 7.850 465,875 +0.09(+1.16%)
Dec 30, 2013 7.783 7.816 7.704 7.760 599,605 -0.03(-0.43%)
Dec 27, 2013 7.805 7.816 7.727 7.794 511,090 -0.01(-0.14%)
Dec 26, 2013 7.873 7.917 7.805 7.805 484,599 -0.07(-0.86%)
Dec 24, 2013 7.895 7.917 7.839 7.873 306,141 +0.02(+0.29%)
Dec 23, 2013 7.884 7.940 7.839 7.850 794,729 -0.02(-0.29%)
Dec 20, 2013 7.839 7.917 7.828 7.873 1,006,931 +0.04(+0.57%)
Dec 19, 2013 7.974 7.974 7.816 7.828 841,568 -0.15(-1.83%)
Dec 18, 2013 7.861 8.052 7.821 7.974 1,177,343 +0.08(+1.00%)
Dec 17, 2013 7.884 8.003 7.787 7.895 1,884,204 +0.03(+0.41%)
Dec 16, 2013 7.884 7.895 7.787 7.863 1,209,954 +0.05(+0.69%)
Dec 13, 2013 7.744 7.841 7.690 7.809 1,365,635 +0.11(+1.40%)
Dec 12, 2013 7.895 7.906 7.657 7.700 1,350,427 -0.17(-2.20%)
Dec 11, 2013 7.927 7.927 7.814 7.873 755,485 -0.01(-0.14%)
Dec 10, 2013 7.787 7.949 7.776 7.884 1,117,353 +0.10(+1.25%)
Dec 09, 2013 7.679 7.798 7.646 7.787 872,174 +0.15(+1.98%)
Dec 06, 2013 7.625 7.679 7.592 7.635 0 +0.02(+0.28%)
Dec 05, 2013 7.592 7.625 7.571 7.614 0 +0.01(+0.14%)
Dec 04, 2013 7.527 7.625 7.462 7.603 749,050 +0.06(+0.86%)
Dec 03, 2013 7.495 7.571 7.473 7.538 0 +0.01(+0.14%)
Dec 02, 2013 7.581 7.592 7.495 7.527 672,734 -0.05(-0.71%)
Nov 29, 2013 7.527 7.592 7.495 7.581 0 +0.05(+0.72%)
Nov 27, 2013 7.452 7.538 7.441 7.527 0 +0.09(+1.16%)
Nov 26, 2013 7.516 7.516 7.430 7.441 0 -0.02(-0.29%)
Nov 25, 2013 7.419 7.484 7.376 7.462 506,986 +0.10(+1.32%)
Nov 22, 2013 7.398 7.441 7.322 7.365 0 +0.01(+0.15%)
Nov 21, 2013 7.311 7.392 7.289 7.354 456,071 +0.03(+0.44%)
Nov 20, 2013 7.289 7.376 7.246 7.322 0 +0.05(+0.74%)
Nov 19, 2013 7.354 7.387 7.246 7.268 554,865 -0.12(-1.61%)
Nov 18, 2013 7.516 7.516 7.376 7.387 0 -0.09(-1.16%)
Nov 15, 2013 7.430 7.516 7.429 7.473 0 +0.04(+0.58%)
Nov 14, 2013 7.279 7.462 7.257 7.430 1,034,405 +0.26(+3.62%)
Nov 12, 2013 7.095 7.181 7.084 7.170 0 +0.04(+0.61%)
Nov 11, 2013 7.170 7.181 7.073 7.127 0 -0.03(-0.45%)
Nov 08, 2013 7.160 7.192 7.019 7.160 0 -0.06(-0.90%)
Nov 07, 2013 7.257 7.257 7.160 7.224 692,737 -0.02(-0.30%)
Nov 06, 2013 7.106 7.289 7.062 7.246 1,215,466 +0.32(+4.69%)
Nov 05, 2013 7.030 7.030 6.922 6.922 542,988 -0.09(-1.23%)
Nov 04, 2013 7.030 7.030 6.943 7.008 518,623 +0.02(+0.23%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.