Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

New York Mtge Trust (NQ: NYMT )

5.865 +0.095 (+1.65%)

Streaming Delayed Price Updated: 11:40 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.453	1.569	1.453	1.569	937	-0.03(-1.61%)
Feb 25, 2009	1.396	1.594	1.594	1.594	312	+0.21(+15.28%)
Feb 24, 2009	1.383	1.383	1.383	1.383	189	-0.08(-5.26%)
Feb 23, 2009	1.472	1.472	1.376	1.460	8,669	-0.11(-6.94%)
Feb 20, 2009	1.569	1.569	1.536	1.569	9,134	-0.03(-1.61%)
Feb 19, 2009	1.601	1.607	1.569	1.594	5,468	-0.09(-5.32%)
Feb 13, 2009	1.677	1.684	1.684	1.684	28,115	+0.14(+9.13%)
Feb 11, 2009	1.543	1.543	1.543	1.543	780	-0.06(-3.60%)
Feb 10, 2009	1.613	1.613	1.601	1.601	9,167	+0.00(+0.00%)
Feb 06, 2009	1.633	1.601	1.601	1.601	5,154	+0.02(+1.21%)
Feb 05, 2009	1.569	1.613	1.569	1.581	2,342	+0.01(+0.82%)
Feb 04, 2009	1.569	1.569	1.556	1.569	13,747	+0.00(+0.00%)
Feb 03, 2009	1.575	1.575	1.569	1.569	4,998	-0.01(-0.81%)
Feb 02, 2009	1.434	1.581	1.434	1.581	12,422	-0.02(-1.20%)
Jan 28, 2009	1.453	1.601	1.601	1.601	2,030	+0.00(+0.00%)
Jan 27, 2009	1.697	1.697	1.408	1.601	289,531	+0.12(+7.76%)
Jan 26, 2009	1.472	1.485	1.472	1.485	979	-0.15(-9.02%)
Jan 23, 2009	1.536	1.665	1.408	1.633	2,655	+0.10(+6.69%)
Jan 22, 2009	1.396	1.530	1.306	1.530	2,186	+0.07(+4.82%)
Jan 21, 2009	1.536	1.536	1.440	1.460	6,997	-0.08(-5.00%)
Jan 16, 2009	1.536	1.536	1.536	1.536	937	-0.01(-0.42%)
Jan 15, 2009	1.383	1.543	1.383	1.543	1,561	+0.01(+0.42%)
Jan 14, 2009	1.332	1.690	1.332	1.536	2,795	+0.06(+4.35%)
Jan 13, 2009	1.498	1.498	1.332	1.472	1,874	+0.13(+9.52%)
Jan 05, 2009	1.428	1.344	1.344	1.344	7,028	-0.06(-4.55%)
Dec 31, 2008	1.293	1.408	1.408	1.408	57,012	-0.08(-5.17%)
Dec 30, 2008	1.287	1.485	1.248	1.485	18,522	+0.23(+18.37%)
Dec 29, 2008	1.537	1.537	1.255	1.255	31,345	-0.28(-18.33%)
Dec 26, 2008	1.536	1.536	1.536	1.536	937	-0.02(-1.23%)
Dec 24, 2008	1.421	1.556	1.268	1.556	2,303	+0.13(+9.46%)
Dec 23, 2008	1.408	1.440	1.344	1.421	295,215	+0.01(+0.91%)
Dec 22, 2008	1.408	1.408	1.408	1.408	593	+0.03(+2.33%)
Dec 19, 2008	1.440	1.460	1.376	1.376	1,073	+0.02(+1.42%)
Dec 18, 2008	1.357	1.357	1.357	1.357	1,015	-0.02(-1.40%)
Dec 17, 2008	1.460	1.466	1.376	1.376	99,526	-0.06(-4.02%)
Dec 15, 2008	1.434	1.434	1.434	1.434	9,371	+0.16(+12.56%)
Dec 12, 2008	1.248	1.274	1.248	1.274	312	-0.01(-0.50%)
Dec 11, 2008	1.280	1.280	1.191	1.280	79,948	-0.12(-8.68%)
Dec 10, 2008	1.293	1.402	1.293	1.402	476	-0.01(-0.45%)
Dec 09, 2008	1.159	1.408	1.159	1.408	937	+0.09(+6.80%)
Dec 08, 2008	1.210	1.319	1.140	1.319	19,034	+0.06(+5.10%)
Dec 05, 2008	1.082	1.255	1.082	1.255	2,811	-0.02(-1.51%)
Dec 04, 2008	1.172	1.280	1.172	1.274	937	-0.10(-7.44%)
Dec 03, 2008	1.216	1.376	1.056	1.376	9,101	+0.10(+7.50%)
Dec 02, 2008	1.408	1.408	1.018	1.280	146,489	+0.00(+0.00%)

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 Santa Clara

Find A Business

or Browse Listings

New York Mtge Trust (NQ: NYMT )

Historical Prices