Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2009 4.414 4.478 4.397 4.433 20,015 +0.02(+0.43%)
Nov 27, 2009 4.478 4.478 4.388 4.414 7,336 -0.06(-1.43%)
Nov 25, 2009 4.478 4.497 4.446 4.478 16,254 +0.00(+0.00%)
Nov 24, 2009 4.516 4.529 4.414 4.478 38,251 +0.01(+0.14%)
Nov 23, 2009 4.478 4.510 4.446 4.472 45,474 +0.03(+0.57%)
Nov 20, 2009 4.478 4.542 4.446 4.446 29,422 -0.03(-0.71%)
Nov 19, 2009 4.465 4.484 4.452 4.478 21,686 +0.04(+0.86%)
Nov 18, 2009 4.472 4.472 4.420 4.440 18,906 +0.02(+0.43%)
Nov 17, 2009 4.420 4.468 4.414 4.420 10,142 +0.00(+0.00%)
Nov 16, 2009 4.459 4.472 4.401 4.420 32,905 -0.03(-0.76%)
Nov 13, 2009 4.388 4.459 4.388 4.454 28,659 -0.00(-0.10%)
Nov 12, 2009 4.388 4.472 4.388 4.459 22,738 +0.07(+1.60%)
Nov 11, 2009 4.388 4.516 4.363 4.388 33,161 +0.03(+0.59%)
Nov 10, 2009 4.395 4.542 4.286 4.363 80,873 -0.10(-2.29%)
Nov 09, 2009 4.465 4.478 4.376 4.465 42,085 +0.08(+1.91%)
Nov 06, 2009 4.478 4.478 4.062 4.381 165,372 -0.06(-1.45%)
Nov 05, 2009 4.395 4.459 4.369 4.446 62,194 +0.13(+3.12%)
Nov 04, 2009 4.011 4.312 3.967 4.312 186,813 +0.46(+11.90%)
Nov 03, 2009 3.877 3.895 3.774 3.853 96,740 +0.01(+0.39%)
Nov 02, 2009 3.902 3.953 3.832 3.838 159,946 -0.05(-1.32%)
Oct 30, 2009 3.857 3.992 3.742 3.889 262,965 +0.01(+0.33%)
Oct 29, 2009 3.947 4.030 3.672 3.877 160,657 -0.05(-1.39%)
Oct 28, 2009 4.292 4.299 3.806 3.931 210,378 -0.42(-9.63%)
Oct 27, 2009 4.702 4.798 4.158 4.350 255,396 -0.37(-7.86%)
Oct 26, 2009 4.990 5.009 4.657 4.721 116,251 -0.22(-4.53%)
Oct 23, 2009 4.968 5.009 4.926 4.945 45,146 -0.02(-0.39%)
Oct 22, 2009 5.028 5.028 4.932 4.964 34,821 -0.01(-0.26%)
Oct 21, 2009 5.047 5.054 4.926 4.977 73,857 -0.04(-0.77%)
Oct 20, 2009 5.008 5.107 4.913 5.015 72,659 -0.02(-0.38%)
Oct 19, 2009 5.041 5.118 4.926 5.035 78,108 +0.05(+0.91%)
Oct 16, 2009 4.945 5.111 4.811 4.989 87,373 +0.08(+1.68%)
Oct 15, 2009 4.740 4.907 4.740 4.907 48,495 +0.11(+2.27%)
Oct 14, 2009 5.124 5.175 4.651 4.798 299,494 -0.20(-3.97%)
Oct 13, 2009 5.175 5.175 4.990 4.996 80,867 -0.15(-2.98%)
Oct 12, 2009 5.150 5.182 5.111 5.150 59,213 +0.08(+1.51%)
Oct 09, 2009 5.118 5.182 4.983 5.073 102,677 -0.01(-0.13%)
Oct 08, 2009 5.124 5.182 4.747 5.079 269,318 -0.26(-4.91%)
Oct 07, 2009 5.495 5.598 5.342 5.342 277,140 -0.07(-1.30%)
Oct 06, 2009 5.559 5.566 5.335 5.412 219,061 +0.09(+1.68%)
Oct 05, 2009 4.990 5.450 4.974 5.322 203,590 +0.25(+4.92%)
Oct 02, 2009 5.022 5.086 4.804 5.073 119,231 +0.05(+1.02%)
Oct 01, 2009 4.894 5.118 4.894 5.022 121,247 +0.16(+3.29%)
Sep 30, 2009 5.137 5.137 4.759 4.862 125,226 +0.20(+4.40%)
Sep 29, 2009 4.670 4.715 4.484 4.657 57,552 -0.04(-0.95%)
Sep 28, 2009 4.932 4.932 4.702 4.702 100,666 -0.04(-0.81%)
Sep 25, 2009 4.798 4.862 4.696 4.740 67,075 -0.05(-1.09%)
Sep 24, 2009 4.791 4.958 4.702 4.793 88,145 +0.07(+1.38%)
Sep 23, 2009 4.657 4.776 4.638 4.727 130,033 +0.07(+1.58%)
Sep 22, 2009 4.478 4.664 4.437 4.654 71,625 +0.19(+4.23%)
Sep 21, 2009 4.382 4.478 4.382 4.465 32,627 +0.08(+1.90%)
Sep 18, 2009 4.414 4.478 4.363 4.382 41,184 -0.04(-0.87%)
Sep 17, 2009 4.408 4.446 4.288 4.420 37,330 +0.02(+0.44%)
Sep 16, 2009 4.254 4.446 4.241 4.401 113,242 +0.17(+3.93%)
Sep 15, 2009 4.216 4.324 4.158 4.235 93,754 +0.07(+1.69%)
Sep 14, 2009 4.107 4.209 4.107 4.165 44,984 +0.07(+1.72%)
Sep 11, 2009 4.094 4.132 4.062 4.094 36,913 +0.00(+0.00%)
Sep 10, 2009 4.197 4.197 4.011 4.094 42,481 -0.07(-1.78%)
Sep 09, 2009 3.973 4.267 3.941 4.168 118,140 +0.23(+5.78%)
Sep 08, 2009 3.877 4.299 3.877 3.941 56,706 +0.04(+0.98%)
Sep 04, 2009 3.730 3.953 3.730 3.902 43,053 +0.12(+3.04%)
Sep 03, 2009 3.774 3.787 3.678 3.787 28,286 -0.01(-0.34%)
Sep 02, 2009 3.781 3.800 3.678 3.800 51,324 +0.06(+1.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.