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 )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 24, 2011 5.093 5.189 5.093 5.152 50,111 +0.07(+1.45%)
May 23, 2011 5.056 5.093 5.042 5.078 19,445 +0.03(+0.50%)
May 20, 2011 5.078 5.093 5.020 5.053 57,627 -0.03(-0.49%)
May 19, 2011 5.012 5.078 4.997 5.078 54,311 +0.10(+1.92%)
May 18, 2011 4.931 5.012 4.931 4.983 14,936 +0.06(+1.20%)
May 17, 2011 4.968 5.012 4.894 4.924 55,836 -0.09(-1.76%)
May 16, 2011 4.953 5.020 4.953 5.012 35,724 +0.04(+0.89%)
May 13, 2011 4.968 5.005 4.954 4.968 6,994 -0.04(-0.74%)
May 12, 2011 5.056 5.056 4.968 5.005 24,347 -0.02(-0.37%)
May 11, 2011 4.931 5.042 4.931 5.023 28,884 +0.09(+1.87%)
May 10, 2011 4.939 5.056 4.894 4.931 90,178 +0.04(+0.75%)
May 09, 2011 4.865 4.997 4.821 4.894 52,387 +0.03(+0.59%)
May 06, 2011 4.894 4.902 4.806 4.866 7,134 -0.01(-0.29%)
May 05, 2011 4.858 4.880 4.799 4.880 16,290 +0.01(+0.15%)
May 04, 2011 4.858 4.937 4.858 4.872 32,907 -0.04(-0.75%)
May 03, 2011 4.968 4.968 4.872 4.909 34,395 -0.02(-0.45%)
May 02, 2011 4.953 4.997 4.902 4.931 27,149 -0.07(-1.33%)
Apr 29, 2011 4.961 5.034 4.961 4.997 19,191 +0.05(+1.04%)
Apr 28, 2011 4.902 4.990 4.902 4.946 36,652 +0.06(+1.20%)
Apr 27, 2011 4.806 4.894 4.806 4.887 51,182 +0.11(+2.31%)
Apr 26, 2011 4.843 4.880 4.762 4.777 48,020 -0.01(-0.15%)
Apr 25, 2011 4.872 4.997 4.637 4.784 113,444 -0.19(-3.85%)
Apr 21, 2011 4.975 4.975 4.821 4.975 21,341 -0.01(-0.15%)
Apr 20, 2011 4.916 5.042 4.916 4.983 40,153 +0.07(+1.35%)
Apr 19, 2011 4.791 4.939 4.785 4.916 29,042 +0.10(+1.98%)
Apr 18, 2011 4.887 4.887 4.718 4.821 29,692 -0.05(-1.06%)
Apr 15, 2011 4.821 4.916 4.710 4.872 23,845 +0.01(+0.15%)
Apr 14, 2011 4.880 4.961 4.534 4.865 147,702 -0.11(-2.29%)
Apr 13, 2011 5.064 5.064 4.968 4.979 20,183 -0.08(-1.67%)
Apr 12, 2011 5.108 5.130 5.005 5.064 24,483 +0.05(+1.02%)
Apr 11, 2011 5.145 5.145 5.005 5.012 32,114 -0.07(-1.29%)
Apr 08, 2011 5.086 5.086 5.071 5.078 11,410 -0.01(-0.16%)
Apr 07, 2011 5.145 5.152 5.078 5.086 15,002 -0.06(-1.14%)
Apr 06, 2011 5.145 5.218 5.064 5.145 16,644 +0.07(+1.30%)
Apr 05, 2011 4.997 5.078 4.931 5.078 25,146 +0.08(+1.62%)
Apr 04, 2011 5.152 5.152 4.991 4.997 43,179 -0.15(-3.00%)
Apr 01, 2011 5.137 5.217 5.020 5.152 63,970 -0.05(-0.99%)
Mar 31, 2011 5.226 5.248 5.189 5.204 12,091 -0.01(-0.14%)
Mar 30, 2011 5.211 5.226 5.123 5.211 18,538 +0.03(+0.57%)
Mar 29, 2011 5.196 5.256 5.100 5.181 35,865 -0.02(-0.42%)
Mar 28, 2011 5.204 5.246 5.182 5.204 60,357 +0.00(+0.00%)
Mar 25, 2011 5.168 5.239 5.168 5.204 31,017 +0.03(+0.54%)
Mar 24, 2011 5.218 5.239 5.176 5.176 45,038 -0.04(-0.67%)
Mar 23, 2011 5.218 5.218 5.153 5.211 26,824 +0.01(+0.14%)
Mar 22, 2011 5.053 5.204 5.046 5.204 31,119 +0.18(+3.57%)
Mar 21, 2011 5.089 5.139 4.936 5.024 71,024 +0.09(+1.74%)
Mar 18, 2011 5.053 5.053 4.938 4.938 88,585 -0.10(-1.99%)
Mar 17, 2011 5.053 5.060 4.988 5.038 33,092 +0.01(+0.14%)
Mar 16, 2011 5.031 5.046 4.967 5.031 30,060 -0.01(-0.14%)
Mar 15, 2011 5.017 5.053 4.723 5.038 134,888 -0.02(-0.43%)
Mar 14, 2011 5.074 5.103 5.053 5.060 30,446 -0.05(-0.98%)
Mar 11, 2011 5.089 5.132 5.053 5.110 24,009 +0.05(+0.99%)
Mar 10, 2011 5.060 5.082 5.010 5.060 37,147 +0.00(+0.00%)
Mar 09, 2011 5.153 5.153 5.024 5.060 44,426 -0.09(-1.81%)
Mar 08, 2011 5.117 5.168 5.110 5.153 36,987 +0.04(+0.70%)
Mar 07, 2011 5.160 5.218 5.096 5.117 61,141 -0.04(-0.83%)
Mar 04, 2011 5.218 5.218 5.096 5.160 40,100 -0.04(-0.69%)
Mar 03, 2011 5.168 5.204 5.132 5.196 17,966 +0.04(+0.84%)
Mar 02, 2011 5.160 5.160 5.089 5.153 17,286 +0.06(+1.13%)
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.