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 (%)
Sep 28, 2012 8.655 8.718 8.543 8.681 1,865,104 +0.04(+0.52%)
Sep 27, 2012 8.655 8.685 8.506 8.636 2,481,112 -0.01(-0.09%)
Sep 26, 2012 8.699 8.725 8.621 8.644 1,768,096 -0.04(-0.47%)
Sep 25, 2012 8.714 8.737 8.666 8.685 3,193,664 +0.01(+0.17%)
Sep 24, 2012 8.707 8.729 8.648 8.670 1,637,537 -0.01(-0.13%)
Sep 21, 2012 8.607 8.725 8.592 8.681 2,496,004 +0.10(+1.21%)
Sep 20, 2012 8.581 8.647 8.525 8.577 1,549,437 -0.01(-0.17%)
Sep 19, 2012 8.603 8.645 8.536 8.592 2,669,275 -0.02(-0.22%)
Sep 18, 2012 8.662 8.666 8.592 8.610 2,998,389 -0.10(-1.19%)
Sep 17, 2012 8.588 8.737 8.588 8.714 4,550,769 +0.08(+0.90%)
Sep 14, 2012 8.380 8.662 8.380 8.636 3,921,343 +0.26(+3.15%)
Sep 13, 2012 8.328 8.421 8.272 8.373 2,193,529 +0.02(+0.27%)
Sep 12, 2012 8.269 8.395 8.217 8.350 1,866,638 +0.07(+0.85%)
Sep 11, 2012 8.250 8.283 8.238 8.280 1,374,272 +0.01(+0.18%)
Sep 10, 2012 8.250 8.295 8.250 8.265 1,963,902 +0.00(+0.04%)
Sep 07, 2012 8.191 8.269 8.172 8.261 2,693,757 +0.07(+0.91%)
Sep 06, 2012 8.172 8.217 8.168 8.187 2,466,510 +0.03(+0.32%)
Sep 05, 2012 8.068 8.186 8.049 8.161 2,922,177 +0.11(+1.34%)
Sep 04, 2012 8.031 8.072 7.956 8.053 2,919,133 +0.05(+0.65%)
Aug 31, 2012 7.983 8.023 7.927 8.001 6,915,097 +0.02(+0.23%)
Aug 30, 2012 7.971 7.990 7.919 7.983 1,434,729 -0.00(-0.05%)
Aug 29, 2012 7.931 8.016 7.919 7.986 2,488,625 +0.11(+1.42%)
Aug 27, 2012 7.890 7.927 7.830 7.875 2,011,028 +0.01(+0.19%)
Aug 24, 2012 7.830 7.901 7.830 7.860 1,366,279 +0.02(+0.24%)
Aug 23, 2012 7.916 7.927 7.812 7.841 1,377,532 -0.09(-1.17%)
Aug 22, 2012 7.938 7.971 7.856 7.934 2,060,248 +0.01(+0.14%)
Aug 21, 2012 8.020 8.020 7.801 7.923 3,468,346 -0.06(-0.79%)
Aug 20, 2012 7.830 7.994 7.819 7.986 5,624,722 +0.17(+2.19%)
Aug 17, 2012 7.812 7.830 7.775 7.815 27,543,012 -0.28(-3.49%)
Aug 16, 2012 8.075 8.146 8.049 8.098 1,565,358 +0.04(+0.46%)
Aug 15, 2012 8.205 8.205 8.046 8.061 1,325,474 -0.14(-1.72%)
Aug 14, 2012 8.183 8.302 8.150 8.202 1,369,558 -0.13(-1.56%)
Aug 13, 2012 8.254 8.352 8.250 8.332 2,118,621 +0.10(+1.26%)
Aug 10, 2012 8.220 8.265 8.191 8.228 1,296,429 +0.02(+0.23%)
Aug 09, 2012 8.209 8.242 8.183 8.209 919,237 +0.00(+0.00%)
Aug 08, 2012 8.187 8.257 8.157 8.209 851,985 +0.02(+0.23%)
Aug 07, 2012 8.194 8.287 8.001 8.191 2,056,750 -0.00(-0.05%)
Aug 06, 2012 8.361 8.417 8.191 8.194 1,657,122 -0.01(-0.09%)
Aug 03, 2012 8.343 8.454 8.139 8.202 2,205,584 +0.06(+0.68%)
Aug 02, 2012 7.860 8.202 7.804 8.146 2,152,528 +0.29(+3.64%)
Aug 01, 2012 7.849 7.923 7.827 7.860 1,395,615 +0.03(+0.43%)
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%)
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.