Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Pennymac Mortgage Investment Trust (NY: PMT )

13.68 -0.03 (-0.22%)
Official Closing 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 (%)
Jul 31, 2012 7.793 7.931 7.793 7.827 1,157,930 +0.01(+0.19%)
Jul 30, 2012 7.760 7.853 7.760 7.812 1,229,915 +0.07(+0.96%)
Jul 27, 2012 7.719 7.788 7.704 7.737 970,403 +0.05(+0.68%)
Jul 26, 2012 7.812 7.860 7.663 7.685 1,082,215 -0.06(-0.72%)
Jul 25, 2012 7.730 7.749 7.682 7.741 597,232 +0.05(+0.68%)
Jul 24, 2012 7.652 7.704 7.633 7.689 812,699 +0.04(+0.49%)
Jul 23, 2012 7.719 7.778 7.641 7.652 1,162,049 -0.12(-1.48%)
Jul 20, 2012 7.760 7.797 7.726 7.767 763,148 -0.01(-0.14%)
Jul 19, 2012 7.778 7.793 7.756 7.778 1,203,118 +0.02(+0.29%)
Jul 18, 2012 7.700 7.760 7.678 7.756 1,468,997 +0.04(+0.58%)
Jul 17, 2012 7.663 7.726 7.663 7.711 734,178 +0.07(+0.97%)
Jul 16, 2012 7.585 7.678 7.585 7.637 1,042,810 +0.07(+0.88%)
Jul 13, 2012 7.526 7.611 7.526 7.570 928,244 +0.04(+0.54%)
Jul 12, 2012 7.511 7.529 7.437 7.529 707,986 +0.01(+0.10%)
Jul 11, 2012 7.507 7.526 7.377 7.522 970,158 +0.01(+0.10%)
Jul 10, 2012 7.563 7.611 7.444 7.515 773,776 -0.04(-0.59%)
Jul 09, 2012 7.529 7.615 7.529 7.559 867,559 -0.01(-0.10%)
Jul 06, 2012 7.552 7.600 7.496 7.567 767,388 +0.01(+0.15%)
Jul 05, 2012 7.593 7.615 7.529 7.555 1,075,129 -0.04(-0.59%)
Jul 03, 2012 7.559 7.615 7.518 7.600 733,892 +0.05(+0.69%)
Jul 02, 2012 7.347 7.552 7.325 7.548 1,621,236 +0.22(+2.99%)
Jun 29, 2012 7.314 7.333 7.262 7.329 1,442,288 +0.07(+1.02%)
Jun 28, 2012 7.229 7.255 7.177 7.255 631,051 +0.00(+0.05%)
Jun 27, 2012 7.158 7.269 7.158 7.251 922,214 +0.02(+0.31%)
Jun 26, 2012 7.247 7.273 7.154 7.229 765,789 -0.00(-0.05%)
Jun 25, 2012 7.307 7.325 7.221 7.232 1,191,644 -0.11(-1.52%)
Jun 22, 2012 7.251 7.351 7.225 7.344 1,895,196 +0.10(+1.44%)
Jun 21, 2012 7.203 7.240 7.195 7.240 1,047,721 +0.04(+0.62%)
Jun 20, 2012 7.143 7.206 7.139 7.195 984,378 +0.06(+0.89%)
Jun 19, 2012 7.084 7.180 7.058 7.132 1,155,502 +0.05(+0.73%)
Jun 18, 2012 7.061 7.147 7.061 7.080 870,442 +0.01(+0.16%)
Jun 15, 2012 7.121 7.143 7.065 7.069 1,696,637 -0.05(-0.73%)
Jun 14, 2012 7.102 7.169 7.059 7.121 766,122 +0.04(+0.52%)
Jun 13, 2012 7.050 7.132 7.017 7.084 1,083,706 +0.04(+0.58%)
Jun 12, 2012 7.058 7.084 6.961 7.043 1,670,658 +0.00(+0.00%)
Jun 11, 2012 7.165 7.165 7.043 7.043 1,041,997 -0.07(-0.99%)
Jun 08, 2012 6.972 7.117 6.972 7.113 1,485,860 +0.13(+1.92%)
Jun 07, 2012 7.058 7.076 6.969 6.980 1,369,660 -0.06(-0.79%)
Jun 06, 2012 6.864 7.046 6.835 7.035 2,510,397 +0.18(+2.66%)
Jun 05, 2012 6.757 6.861 6.742 6.853 817,876 +0.09(+1.26%)
Jun 04, 2012 6.779 6.846 6.738 6.768 2,040,985 -0.04(-0.55%)
Jun 01, 2012 6.931 6.931 6.742 6.805 1,731,177 -0.06(-0.81%)
May 31, 2012 6.872 6.913 6.731 6.861 3,655,637 +0.01(+0.11%)
May 30, 2012 6.842 6.913 6.842 6.853 1,145,374 -0.01(-0.11%)
May 29, 2012 6.779 6.902 6.764 6.861 1,253,762 +0.10(+1.48%)
May 25, 2012 6.764 6.798 6.727 6.760 695,045 +0.01(+0.11%)
May 24, 2012 6.738 6.757 6.686 6.753 766,085 +0.02(+0.28%)
May 23, 2012 6.597 6.734 6.590 6.734 1,117,885 +0.10(+1.45%)
May 22, 2012 6.679 6.779 6.610 6.638 1,376,600 -0.06(-0.89%)
May 21, 2012 6.523 6.697 6.508 6.697 1,978,289 +0.20(+3.09%)
May 18, 2012 6.690 6.690 6.486 6.497 3,668,268 -0.20(-3.05%)
May 17, 2012 6.928 6.939 6.697 6.701 2,360,028 -0.23(-3.37%)
May 16, 2012 7.006 7.017 6.924 6.935 1,269,457 -0.09(-1.27%)
May 15, 2012 6.998 7.039 6.946 7.024 2,000,181 -0.01(-0.16%)
May 14, 2012 6.931 7.039 6.816 7.035 2,361,210 -0.14(-1.97%)
May 11, 2012 7.173 7.203 7.162 7.177 2,082,735 -0.01(-0.15%)
May 10, 2012 7.199 7.210 7.169 7.188 2,320,508 +0.00(+0.05%)
May 09, 2012 7.151 7.206 7.151 7.184 3,495,663 -0.01(-0.21%)
May 08, 2012 7.165 7.221 7.160 7.199 11,738,354 -0.33(-4.39%)
May 07, 2012 7.411 7.541 7.314 7.529 1,363,536 +0.11(+1.50%)
May 04, 2012 7.251 7.451 7.243 7.418 918,674 +0.16(+2.20%)
May 03, 2012 7.433 7.678 7.243 7.258 1,876,605 -0.10(-1.41%)
May 02, 2012 7.451 7.451 7.299 7.362 1,706,716 -0.10(-1.34%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.