Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Oritani Financial (NQ: ORIT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 7.560 7.872 7.505 7.741 2,302,973 +0.27(+3.60%)
Oct 28, 2010 7.523 7.523 7.414 7.473 209,485 -0.03(-0.39%)
Oct 27, 2010 7.487 7.531 7.414 7.502 253,086 +0.01(+0.10%)
Oct 25, 2010 7.494 7.542 7.458 7.494 244,430 +0.00(+0.00%)
Oct 22, 2010 7.443 7.513 7.414 7.494 162,681 +0.04(+0.59%)
Oct 21, 2010 7.516 7.552 7.342 7.451 348,675 -0.05(-0.68%)
Oct 20, 2010 7.523 7.545 7.465 7.502 416,161 +0.01(+0.19%)
Oct 19, 2010 7.393 7.523 7.393 7.487 353,489 -0.01(-0.19%)
Oct 18, 2010 7.487 7.516 7.451 7.502 250,377 +0.04(+0.58%)
Oct 15, 2010 7.509 7.516 7.414 7.458 412,904 -0.01(-0.19%)
Oct 14, 2010 7.429 7.487 7.385 7.473 506,077 +0.06(+0.78%)
Oct 13, 2010 7.327 7.487 7.276 7.414 806,703 +0.09(+1.19%)
Oct 12, 2010 7.269 7.334 7.211 7.327 272,238 +0.05(+0.70%)
Oct 11, 2010 7.298 7.334 7.254 7.276 705,436 -0.03(-0.40%)
Oct 08, 2010 7.269 7.319 7.225 7.305 1,006,874 +0.05(+0.70%)
Oct 07, 2010 7.254 7.269 7.211 7.254 474,089 +0.01(+0.20%)
Oct 06, 2010 7.254 7.262 7.225 7.240 259,668 -0.01(-0.20%)
Oct 05, 2010 7.254 7.262 7.218 7.254 514,883 +0.05(+0.71%)
Oct 04, 2010 7.269 7.269 7.138 7.204 279,788 -0.06(-0.80%)
Oct 01, 2010 7.291 7.291 7.204 7.262 357,891 +0.01(+0.10%)
Sep 30, 2010 7.254 7.284 7.211 7.254 691,977 +0.00(+0.00%)
Sep 29, 2010 7.189 7.254 7.174 7.254 351,838 +0.02(+0.30%)
Sep 28, 2010 7.204 7.240 7.153 7.233 281,659 +0.02(+0.30%)
Sep 27, 2010 7.254 7.254 7.131 7.211 185,760 -0.04(-0.60%)
Sep 24, 2010 7.174 7.254 7.131 7.254 774,257 +0.17(+2.36%)
Sep 23, 2010 7.109 7.240 7.065 7.087 150,454 -0.07(-1.02%)
Sep 22, 2010 7.225 7.269 7.087 7.160 190,704 -0.07(-1.01%)
Sep 21, 2010 7.254 7.269 7.225 7.233 454,737 -0.03(-0.40%)
Sep 20, 2010 7.240 7.262 7.174 7.262 452,503 +0.05(+0.71%)
Sep 17, 2010 7.262 7.262 7.174 7.211 532,489 -0.03(-0.40%)
Sep 15, 2010 7.196 7.254 7.196 7.240 486,496 +0.00(+0.00%)
Sep 14, 2010 7.196 7.247 7.182 7.240 358,979 +0.01(+0.10%)
Sep 13, 2010 7.240 7.254 7.196 7.233 570,979 +0.01(+0.20%)
Sep 10, 2010 7.189 7.233 7.138 7.218 523,720 +0.05(+0.71%)
Sep 09, 2010 7.160 7.204 7.124 7.167 295,778 +0.01(+0.20%)
Sep 08, 2010 7.051 7.174 7.051 7.153 460,838 +0.15(+2.07%)
Sep 07, 2010 7.087 7.109 6.964 7.007 377,989 -0.09(-1.23%)
Sep 03, 2010 7.073 7.102 7.015 7.095 286,162 +0.05(+0.72%)
Sep 02, 2010 7.051 7.073 7.000 7.044 176,020 -0.01(-0.10%)
Sep 01, 2010 6.913 7.051 6.847 7.051 564,559 +0.21(+3.08%)
Aug 31, 2010 6.717 6.876 6.717 6.840 274,402 +0.14(+2.06%)
Aug 30, 2010 6.942 6.942 6.702 6.702 311,465 -0.28(-4.06%)
Aug 27, 2010 6.906 6.986 6.833 6.986 246,226 +0.14(+2.02%)
Aug 26, 2010 6.913 6.947 6.760 6.847 260,443 -0.05(-0.74%)
Aug 25, 2010 6.724 6.942 6.702 6.898 329,604 +0.15(+2.26%)
Aug 24, 2010 6.760 6.796 6.680 6.746 764,080 -0.05(-0.70%)
Aug 23, 2010 6.891 6.891 6.775 6.793 408,594 -0.06(-0.90%)
Aug 20, 2010 6.855 6.920 6.826 6.855 575,882 +0.01(+0.11%)
Aug 19, 2010 6.913 6.956 6.833 6.847 405,328 -0.07(-0.95%)
Aug 18, 2010 6.971 6.971 6.615 6.913 727,677 -0.04(-0.63%)
Aug 17, 2010 6.913 6.993 6.913 6.956 294,283 +0.04(+0.53%)
Aug 16, 2010 6.876 6.942 6.840 6.920 191,334 +0.01(+0.11%)
Aug 13, 2010 6.906 6.978 6.840 6.913 249,225 -0.04(-0.63%)
Aug 12, 2010 6.898 7.000 6.898 6.956 324,694 -0.03(-0.42%)
Aug 11, 2010 7.073 7.145 6.920 6.986 496,822 -0.21(-2.93%)
Aug 10, 2010 7.196 7.262 7.182 7.196 157,603 -0.07(-1.00%)
Aug 09, 2010 7.276 7.276 7.204 7.269 213,750 +0.02(+0.30%)
Aug 06, 2010 7.247 7.269 7.161 7.247 197,440 -0.03(-0.40%)
Aug 05, 2010 7.262 7.291 7.247 7.276 381,270 -0.01(-0.20%)
Aug 04, 2010 7.305 7.305 7.254 7.291 555,965 +0.01(+0.20%)
Aug 03, 2010 7.233 7.298 7.233 7.276 452,567 -0.01(-0.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.