Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Aug 31, 2012 6.112 6.139 6.085 6.130 1,697,935 +0.04(+0.58%)
Aug 30, 2012 6.041 6.094 6.014 6.094 1,073,074 +0.05(+0.88%)
Aug 29, 2012 6.023 6.041 5.978 6.041 1,189,943 +0.06(+1.04%)
Aug 27, 2012 6.041 6.041 5.978 5.978 896,446 -0.03(-0.44%)
Aug 24, 2012 5.961 6.005 5.943 6.005 1,034,616 +0.05(+0.90%)
Aug 23, 2012 5.978 5.978 5.943 5.952 815,783 -0.01(-0.15%)
Aug 22, 2012 5.987 5.987 5.943 5.961 797,269 -0.03(-0.45%)
Aug 21, 2012 5.978 6.005 5.970 5.987 891,676 -0.01(-0.15%)
Aug 20, 2012 5.996 6.005 5.970 5.996 1,297,722 +0.02(+0.30%)
Aug 17, 2012 5.961 5.987 5.952 5.978 1,751,898 +0.04(+0.75%)
Aug 16, 2012 5.952 5.987 5.934 5.934 12,972,088 -0.24(-3.89%)
Aug 15, 2012 6.156 6.192 6.139 6.174 618,569 +0.03(+0.43%)
Aug 14, 2012 6.183 6.192 6.121 6.147 411,048 +0.01(+0.14%)
Aug 13, 2012 6.156 6.210 6.094 6.139 537,018 +0.02(+0.29%)
Aug 10, 2012 6.094 6.156 6.085 6.121 325,604 +0.03(+0.44%)
Aug 09, 2012 6.076 6.165 6.050 6.094 349,908 +0.02(+0.29%)
Aug 08, 2012 6.192 6.210 6.014 6.076 835,500 -0.11(-1.73%)
Aug 07, 2012 6.219 6.219 6.094 6.183 589,483 +0.03(+0.43%)
Aug 06, 2012 6.147 6.210 6.112 6.156 838,242 +0.04(+0.73%)
Aug 03, 2012 6.139 6.139 6.050 6.112 364,162 +0.01(+0.15%)
Aug 02, 2012 6.156 6.165 6.076 6.103 355,835 -0.04(-0.58%)
Aug 01, 2012 6.130 6.183 6.059 6.139 564,109 +0.09(+1.47%)
Jul 31, 2012 6.139 6.139 6.005 6.050 964,118 -0.05(-0.87%)
Jul 30, 2012 6.139 6.139 6.059 6.103 446,128 +0.00(+0.00%)
Jul 27, 2012 6.085 6.103 6.050 6.103 550,190 +0.05(+0.88%)
Jul 26, 2012 6.139 6.139 6.050 6.050 632,152 +0.01(+0.15%)
Jul 25, 2012 6.085 6.085 6.032 6.041 320,058 +0.01(+0.15%)
Jul 24, 2012 6.041 6.059 5.996 6.032 293,075 +0.00(+0.00%)
Jul 23, 2012 6.085 6.085 5.987 6.032 397,446 -0.02(-0.29%)
Jul 20, 2012 6.050 6.085 6.005 6.050 301,859 +0.04(+0.59%)
Jul 19, 2012 6.094 6.094 6.005 6.014 362,776 -0.07(-1.17%)
Jul 18, 2012 6.103 6.103 6.059 6.085 215,583 +0.00(+0.00%)
Jul 17, 2012 6.139 6.139 6.067 6.085 479,894 -0.03(-0.44%)
Jul 16, 2012 6.094 6.139 6.005 6.112 507,811 +0.03(+0.44%)
Jul 13, 2012 5.996 6.112 5.970 6.085 771,589 +0.09(+1.48%)
Jul 12, 2012 5.925 6.023 5.907 5.996 3,220,116 -0.09(-1.46%)
Jul 11, 2012 6.139 6.147 6.041 6.085 434,832 +0.01(+0.15%)
Jul 10, 2012 6.272 6.272 6.005 6.076 527,291 -0.14(-2.29%)
Jul 09, 2012 6.183 6.294 6.165 6.219 371,478 +0.02(+0.29%)
Jul 06, 2012 6.245 6.317 6.192 6.201 273,255 -0.06(-0.99%)
Jul 05, 2012 6.290 6.308 6.236 6.263 225,321 -0.04(-0.57%)
Jul 03, 2012 6.290 6.317 6.245 6.299 114,372 +0.01(+0.14%)
Jul 02, 2012 6.299 6.334 6.228 6.290 262,480 +0.02(+0.35%)
Jun 29, 2012 6.174 6.281 6.104 6.268 286,411 +0.10(+1.66%)
Jun 28, 2012 6.147 6.210 6.139 6.165 169,034 -0.01(-0.14%)
Jun 27, 2012 6.156 6.210 6.139 6.174 270,339 +0.04(+0.73%)
Jun 26, 2012 6.094 6.139 5.907 6.130 360,835 +0.01(+0.15%)
Jun 25, 2012 6.103 6.183 6.059 6.121 375,106 +0.04(+0.58%)
Jun 22, 2012 6.147 6.165 6.041 6.085 2,981,223 -0.03(-0.44%)
Jun 21, 2012 6.094 6.139 5.987 6.112 402,333 +0.01(+0.15%)
Jun 20, 2012 6.077 6.124 6.069 6.103 479,417 +0.05(+0.85%)
Jun 19, 2012 6.035 6.094 6.009 6.052 512,967 +0.03(+0.57%)
Jun 18, 2012 5.872 6.035 5.859 6.017 513,696 +0.18(+3.08%)
Jun 15, 2012 5.863 5.872 5.821 5.838 164,923 -0.03(-0.44%)
Jun 14, 2012 5.795 5.863 5.752 5.863 289,370 +0.08(+1.33%)
Jun 13, 2012 5.701 5.812 5.688 5.786 332,093 +0.09(+1.65%)
Jun 12, 2012 5.744 5.777 5.675 5.692 274,718 -0.06(-1.04%)
Jun 11, 2012 5.752 5.821 5.735 5.752 368,925 +0.02(+0.30%)
Jun 08, 2012 5.692 5.752 5.649 5.735 202,489 +0.04(+0.75%)
Jun 07, 2012 5.701 5.701 5.649 5.692 193,816 +0.00(+0.00%)
Jun 06, 2012 5.692 5.709 5.607 5.692 323,396 +0.00(+0.00%)
Jun 05, 2012 5.641 5.692 5.615 5.692 181,451 +0.05(+0.91%)
Jun 04, 2012 5.684 5.692 5.598 5.641 262,219 -0.06(-1.05%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.