Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

6.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2021 7.615 7.688 7.424 7.586 802,421 -0.15(-1.90%)
Nov 29, 2021 7.704 7.763 7.498 7.733 739,701 +0.10(+1.35%)
Nov 26, 2021 7.718 7.766 7.380 7.630 621,479 -0.24(-2.99%)
Nov 24, 2021 7.910 8.013 7.822 7.866 459,910 +0.04(+0.56%)
Nov 23, 2021 7.726 7.895 7.711 7.822 497,477 +0.08(+1.05%)
Nov 22, 2021 7.660 7.814 7.622 7.741 882,998 +0.13(+1.64%)
Nov 19, 2021 7.549 7.689 7.512 7.615 1,070,072 +0.01(+0.10%)
Nov 18, 2021 7.711 7.741 7.586 7.608 4,001,437 -0.15(-1.99%)
Nov 17, 2021 8.447 8.447 7.638 7.763 1,991,946 -0.63(-7.54%)
Nov 16, 2021 8.491 8.594 8.094 8.395 1,461,924 -0.91(-9.80%)
Nov 15, 2021 9.587 9.587 9.278 9.308 260,121 -0.23(-2.39%)
Nov 12, 2021 9.632 9.646 9.448 9.536 145,582 -0.06(-0.61%)
Nov 11, 2021 9.727 9.838 9.573 9.595 127,865 -0.15(-1.58%)
Nov 10, 2021 9.720 9.749 151,879 -0.01(-0.08%)
Nov 09, 2021 9.565 9.830 9.553 9.757 266,763 +0.17(+1.77%)
Nov 08, 2021 9.433 9.676 9.422 9.587 197,923 +0.02(+0.23%)
Nov 05, 2021 8.977 9.727 8.918 9.565 666,772 +0.92(+10.64%)
Nov 04, 2021 8.609 8.749 8.513 8.646 104,711 +0.04(+0.43%)
Nov 03, 2021 8.557 8.778 8.550 8.609 68,597 +0.03(+0.34%)
Nov 02, 2021 8.697 8.704 8.521 8.579 173,015 -0.19(-2.18%)
Nov 01, 2021 8.535 8.822 8.601 8.771 131,084 +0.26(+3.03%)
Oct 29, 2021 8.712 8.764 8.513 8.513 160,918 -0.20(-2.28%)
Oct 28, 2021 8.631 8.756 8.579 8.712 468,767 +0.07(+0.77%)
Oct 27, 2021 8.609 8.704 8.572 8.646 172,159 -0.01(-0.17%)
Oct 26, 2021 8.940 8.646 8.660 351,484 -0.15(-1.75%)
Oct 25, 2021 8.918 8.984 8.793 8.815 265,864 -0.09(-0.99%)
Oct 22, 2021 8.925 8.977 8.866 8.903 125,027 -0.06(-0.66%)
Oct 21, 2021 9.013 9.146 8.947 8.962 77,707 -0.07(-0.73%)
Oct 20, 2021 9.021 9.219 9.006 9.028 102,464 -0.02(-0.24%)
Oct 19, 2021 9.080 9.131 9.013 9.050 86,120 -0.03(-0.32%)
Oct 18, 2021 9.065 9.190 9.006 9.080 141,134 +0.01(+0.16%)
Oct 15, 2021 9.072 9.220 9.058 9.065 124,845 +0.05(+0.57%)
Oct 14, 2021 9.013 9.072 8.896 9.013 140,621 +0.01(+0.16%)
Oct 13, 2021 9.036 9.046 8.881 8.999 174,112 -0.06(-0.65%)
Oct 12, 2021 8.682 9.109 8.638 9.058 562,839 +0.35(+4.06%)
Oct 11, 2021 8.550 8.815 8.498 8.704 470,327 +0.28(+3.32%)
Oct 08, 2021 8.418 8.491 8.403 8.425 52,091 +0.00(+0.00%)
Oct 07, 2021 8.395 8.528 8.395 8.425 77,025 +0.04(+0.53%)
Oct 06, 2021 8.506 8.513 8.329 8.381 85,711 -0.16(-1.89%)
Oct 05, 2021 8.682 8.682 8.467 8.543 159,620 -0.07(-0.77%)
Oct 04, 2021 8.491 8.638 8.425 8.609 179,226 +0.13(+1.56%)
Oct 01, 2021 8.410 8.491 8.292 8.476 196,922 +0.07(+0.79%)
Sep 30, 2021 8.322 8.447 8.216 8.410 207,408 +0.10(+1.15%)
Sep 29, 2021 8.314 8.381 8.167 8.314 193,658 +0.05(+0.62%)
Sep 28, 2021 8.191 8.314 8.191 8.263 454,372 +0.13(+1.60%)
Sep 27, 2021 7.924 8.157 7.924 8.133 284,393 +0.26(+3.30%)
Sep 24, 2021 7.728 7.910 7.721 7.873 348,425 +0.27(+3.61%)
Sep 23, 2021 7.598 7.678 7.584 7.598 152,958 +0.00(+0.00%)
Sep 22, 2021 7.468 7.692 7.468 7.598 155,939 +0.15(+2.04%)
Sep 21, 2021 7.418 7.497 7.338 7.447 123,685 +0.07(+0.88%)
Sep 20, 2021 7.331 7.468 7.295 7.382 297,003 -0.20(-2.67%)
Sep 17, 2021 7.447 7.591 7.447 7.584 161,474 +0.09(+1.16%)
Sep 16, 2021 7.606 7.656 7.483 7.497 107,196 -0.10(-1.33%)
Sep 15, 2021 7.490 7.627 7.483 7.598 144,998 +0.07(+0.86%)
Sep 14, 2021 7.663 7.663 7.461 7.533 122,628 -0.09(-1.14%)
Sep 13, 2021 7.548 7.656 7.454 7.620 285,398 +0.08(+1.05%)
Sep 10, 2021 7.728 7.728 7.497 7.541 180,099 -0.11(-1.42%)
Sep 09, 2021 7.635 7.743 7.555 7.649 118,575 -0.02(-0.28%)
Sep 08, 2021 7.837 7.895 7.649 7.671 141,696 -0.20(-2.48%)
Sep 07, 2021 7.887 8.017 7.830 7.866 164,874 -0.01(-0.18%)
Sep 03, 2021 7.844 7.895 7.765 7.880 130,004 +0.04(+0.55%)
Sep 02, 2021 7.945 7.967 7.808 7.837 157,826 -0.06(-0.73%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.