Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

New York Mtge Trust (NQ: NYMT )

6.640 -0.060 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 5.840 5.880 5.655 5.730 748,165 -0.11(-1.88%)
Jun 28, 2024 5.760 5.865 5.680 5.840 1,274,312 +0.13(+2.28%)
Jun 27, 2024 5.903 5.903 5.613 5.710 966,594 -0.19(-3.27%)
Jun 26, 2024 5.942 5.942 5.884 5.903 759,095 -0.07(-1.13%)
Jun 25, 2024 6.019 6.019 5.956 5.971 331,069 -0.05(-0.80%)
Jun 24, 2024 6.019 6.106 5.971 6.019 484,648 -0.01(-0.16%)
Jun 21, 2024 5.913 6.038 5.865 6.029 2,526,307 +0.13(+2.13%)
Jun 20, 2024 5.807 6.010 5.807 5.903 897,092 +0.08(+1.33%)
Jun 18, 2024 5.826 5.845 5.792 5.826 464,250 -0.02(-0.33%)
Jun 17, 2024 5.816 5.913 5.797 5.845 822,469 +0.01(+0.17%)
Jun 14, 2024 5.797 5.884 5.773 5.836 553,510 +0.00(+0.00%)
Jun 13, 2024 5.739 5.836 5.691 5.836 464,948 +0.08(+1.34%)
Jun 12, 2024 5.778 5.836 5.739 5.758 701,751 +0.12(+2.05%)
Jun 11, 2024 5.633 5.681 5.517 5.642 561,901 -0.01(-0.17%)
Jun 10, 2024 5.575 5.691 5.522 5.652 539,088 +0.03(+0.52%)
Jun 07, 2024 5.652 5.681 5.565 5.623 494,753 -0.09(-1.52%)
Jun 06, 2024 5.768 5.797 5.700 5.710 485,370 -0.10(-1.66%)
Jun 05, 2024 5.758 5.816 5.710 5.807 612,498 +0.05(+0.84%)
Jun 04, 2024 5.787 5.825 5.741 5.758 391,554 -0.03(-0.58%)
Jun 03, 2024 5.816 5.923 5.768 5.792 538,377 +0.04(+0.76%)
May 31, 2024 5.700 5.850 5.696 5.749 942,161 +0.08(+1.36%)
May 30, 2024 5.575 5.691 5.556 5.671 905,462 +0.17(+3.16%)
May 29, 2024 5.604 5.691 5.459 5.497 887,461 -0.20(-3.56%)
May 28, 2024 5.700 5.724 5.633 5.700 705,637 +0.00(+0.00%)
May 24, 2024 5.604 5.715 5.565 5.700 818,879 +0.13(+2.25%)
May 23, 2024 5.894 5.898 5.575 5.575 892,539 -0.32(-5.41%)
May 22, 2024 5.894 5.952 5.855 5.894 520,026 +0.00(+0.00%)
May 21, 2024 5.961 5.976 5.874 5.894 506,229 -0.07(-1.13%)
May 20, 2024 6.038 6.067 5.952 5.961 343,802 -0.10(-1.59%)
May 17, 2024 6.145 6.145 6.048 6.058 445,638 -0.06(-0.95%)
May 16, 2024 6.087 6.116 6.053 6.116 407,410 +0.06(+0.96%)
May 15, 2024 6.087 6.144 6.010 6.058 448,731 +0.04(+0.64%)
May 14, 2024 5.971 6.116 5.971 6.019 605,437 +0.09(+1.47%)
May 13, 2024 5.981 6.014 5.894 5.932 628,269 -0.01(-0.16%)
May 10, 2024 5.971 6.038 5.923 5.942 534,845 -0.03(-0.49%)
May 09, 2024 5.816 5.971 5.816 5.971 661,359 +0.15(+2.66%)
May 08, 2024 5.894 5.895 5.782 5.816 848,489 -0.13(-2.11%)
May 07, 2024 5.952 6.005 5.913 5.942 920,280 +0.00(+0.00%)
May 06, 2024 6.000 6.038 5.913 5.942 1,056,173 -0.06(-0.97%)
May 03, 2024 6.106 6.203 5.865 6.000 1,483,601 -0.05(-0.88%)
May 02, 2024 6.483 6.570 5.584 6.053 2,472,463 -0.73(-10.75%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.