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

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 (%)
Nov 30, 2012 6.137 6.230 6.128 6.193 4,337,324 +0.07(+1.21%)
Nov 29, 2012 5.999 6.147 5.999 6.119 838,111 +0.14(+2.31%)
Nov 28, 2012 6.036 6.082 5.953 5.981 707,110 -0.05(-0.77%)
Nov 27, 2012 5.999 6.073 5.925 6.027 750,947 +0.06(+1.08%)
Nov 26, 2012 5.934 5.990 5.870 5.962 882,151 +0.06(+0.94%)
Nov 23, 2012 5.851 5.916 5.805 5.907 482,617 +0.09(+1.59%)
Nov 21, 2012 5.805 5.879 5.741 5.814 644,671 +0.05(+0.80%)
Nov 20, 2012 5.768 5.796 5.685 5.768 655,354 +0.07(+1.30%)
Nov 19, 2012 5.870 5.925 5.611 5.694 1,827,527 -0.02(-0.31%)
Nov 16, 2012 5.427 5.759 5.427 5.712 1,656,173 +0.31(+5.80%)
Nov 15, 2012 5.141 5.408 5.085 5.399 1,939,555 +0.20(+3.91%)
Nov 14, 2012 5.427 5.519 5.085 5.196 2,680,332 -0.25(-4.58%)
Nov 13, 2012 5.722 5.731 5.362 5.445 3,494,686 -0.32(-5.58%)
Nov 12, 2012 5.962 5.971 5.713 5.767 1,275,444 -0.14(-2.37%)
Nov 09, 2012 5.861 5.934 5.814 5.907 1,218,932 +0.05(+0.77%)
Nov 08, 2012 6.101 6.239 5.824 5.862 1,904,518 -0.24(-3.92%)
Nov 07, 2012 6.147 6.193 5.879 6.101 2,102,517 -0.09(-1.49%)
Nov 06, 2012 6.239 6.239 6.147 6.193 660,582 -0.01(-0.15%)
Nov 05, 2012 6.193 6.230 6.110 6.202 963,756 -0.02(-0.30%)
Nov 02, 2012 6.304 6.313 6.193 6.220 884,882 -0.06(-1.03%)
Nov 01, 2012 6.322 6.359 6.276 6.285 1,261,514 -0.04(-0.58%)
Oct 31, 2012 6.184 6.359 6.184 6.322 3,445,761 +0.15(+2.39%)
Oct 26, 2012 6.239 6.174 6.174 6.174 1,165,104 -0.03(-0.45%)
Oct 25, 2012 6.387 6.387 6.184 6.202 763,649 +0.01(+0.15%)
Oct 24, 2012 6.137 6.239 6.082 6.193 737,098 +0.08(+1.36%)
Oct 23, 2012 6.184 6.184 6.045 6.110 827,342 -0.00(-0.08%)
Oct 19, 2012 6.193 6.216 6.091 6.114 1,115,416 -0.09(-1.41%)
Oct 18, 2012 6.257 6.267 6.193 6.202 1,081,506 -0.03(-0.44%)
Oct 17, 2012 6.137 6.257 6.101 6.230 1,703,936 +0.15(+2.43%)
Oct 16, 2012 5.981 6.091 5.981 6.082 1,413,978 +0.12(+2.01%)
Oct 15, 2012 6.257 6.257 5.759 5.962 5,817,709 -0.27(-4.30%)
Oct 12, 2012 6.340 6.340 6.230 6.230 1,874,666 -0.08(-1.32%)
Oct 11, 2012 6.322 6.359 6.294 6.313 1,017,934 +0.03(+0.44%)
Oct 10, 2012 6.387 6.405 6.230 6.285 3,824,795 -0.11(-1.73%)
Oct 09, 2012 6.497 6.497 6.377 6.396 1,702,370 -0.07(-1.14%)
Oct 08, 2012 6.460 6.479 6.424 6.470 1,761,731 +0.03(+0.43%)
Oct 05, 2012 6.414 6.460 6.387 6.442 1,665,909 +0.04(+0.58%)
Oct 04, 2012 6.424 6.424 6.387 6.405 2,208,168 +0.02(+0.29%)
Oct 03, 2012 6.359 6.424 6.331 6.387 23,175,572 -0.17(-2.54%)
Oct 02, 2012 6.599 6.636 6.516 6.553 1,278,106 -0.01(-0.14%)
Oct 01, 2012 6.544 6.636 6.525 6.562 1,059,559 +0.06(+0.85%)
Sep 28, 2012 6.516 6.568 6.470 6.507 1,238,284 +0.00(+0.00%)
Sep 27, 2012 6.627 6.673 6.488 6.507 1,325,580 -0.06(-0.98%)
Sep 26, 2012 6.691 6.737 6.553 6.571 1,755,138 -0.09(-1.39%)
Sep 25, 2012 6.833 6.833 6.663 6.663 2,171,800 -0.12(-1.83%)
Sep 24, 2012 6.824 6.841 6.761 6.788 1,823,427 +0.03(+0.39%)
Sep 21, 2012 6.717 6.797 6.672 6.761 1,929,915 +0.07(+1.06%)
Sep 20, 2012 6.583 6.708 6.566 6.690 2,353,175 +0.17(+2.59%)
Sep 19, 2012 6.557 6.628 6.494 6.521 2,025,065 +0.11(+1.66%)
Sep 18, 2012 6.637 6.637 6.379 6.414 2,700,771 -0.22(-3.35%)
Sep 17, 2012 6.628 6.663 6.512 6.637 2,530,986 +0.13(+2.05%)
Sep 14, 2012 6.325 6.512 6.325 6.503 2,246,720 +0.22(+3.54%)
Sep 13, 2012 6.228 6.325 6.219 6.281 1,237,507 +0.04(+0.71%)
Sep 12, 2012 6.183 6.245 6.174 6.236 732,039 +0.05(+0.86%)
Sep 11, 2012 6.245 6.254 6.183 6.183 739,277 -0.03(-0.43%)
Sep 10, 2012 6.210 6.263 6.192 6.210 1,038,022 +0.01(+0.14%)
Sep 07, 2012 6.210 6.210 6.147 6.201 504,959 +0.03(+0.43%)
Sep 06, 2012 6.183 6.210 6.156 6.174 890,008 +0.01(+0.14%)
Sep 05, 2012 6.210 6.219 6.156 6.165 867,997 -0.03(-0.43%)
Sep 04, 2012 6.156 6.219 6.112 6.192 1,738,238 +0.06(+1.02%)
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%)
Jun 01, 2012 5.692 5.701 5.607 5.701 144,551 +0.00(+0.00%)
May 31, 2012 5.718 5.718 5.649 5.701 222,800 +0.01(+0.15%)
May 30, 2012 5.769 5.769 5.649 5.692 206,114 -0.04(-0.75%)
May 29, 2012 5.718 5.735 5.666 5.735 362,361 +0.04(+0.75%)
May 25, 2012 5.615 5.718 5.564 5.692 1,833,513 -0.24(-4.04%)
May 24, 2012 5.975 5.975 5.872 5.932 138,521 +0.02(+0.29%)
May 23, 2012 5.923 5.975 5.838 5.915 78,480 -0.03(-0.58%)
May 22, 2012 5.966 5.982 5.872 5.949 110,250 +0.03(+0.43%)
May 21, 2012 5.829 5.957 5.786 5.923 125,311 +0.12(+2.06%)
May 18, 2012 5.803 5.898 5.786 5.803 82,845 -0.01(-0.19%)
May 17, 2012 5.863 5.889 5.795 5.815 83,876 -0.01(-0.10%)
May 16, 2012 5.744 5.854 5.709 5.821 98,267 +0.08(+1.34%)
May 15, 2012 5.726 5.750 5.692 5.744 58,710 +0.03(+0.45%)
May 14, 2012 5.692 5.786 5.625 5.718 60,061 +0.03(+0.45%)
May 11, 2012 5.701 5.735 5.624 5.692 102,540 +0.00(+0.00%)
May 10, 2012 5.726 5.726 5.602 5.692 207,691 +0.01(+0.15%)
May 09, 2012 5.769 5.778 5.649 5.684 109,630 -0.09(-1.48%)
May 08, 2012 5.744 5.795 5.735 5.769 42,647 -0.02(-0.30%)
May 07, 2012 5.838 5.838 5.718 5.786 109,208 -0.06(-1.02%)
May 04, 2012 5.880 5.880 5.812 5.846 59,514 -0.03(-0.58%)
May 03, 2012 5.915 5.940 5.838 5.880 80,574 +0.01(+0.15%)
May 02, 2012 5.915 5.957 5.863 5.872 128,912 -0.03(-0.58%)
May 01, 2012 5.915 5.915 5.863 5.906 107,336 +0.02(+0.29%)
Apr 30, 2012 5.863 5.889 5.863 5.889 61,434 +0.03(+0.44%)
Apr 27, 2012 5.863 5.872 5.778 5.863 78,588 +0.03(+0.44%)
Apr 26, 2012 5.786 5.863 5.761 5.838 136,018 +0.05(+0.89%)
Apr 25, 2012 5.778 5.795 5.684 5.786 209,912 +0.03(+0.60%)
Apr 24, 2012 5.718 5.752 5.701 5.752 34,072 +0.03(+0.45%)
Apr 23, 2012 5.726 5.735 5.701 5.726 61,030 +0.00(+0.00%)
Apr 20, 2012 5.701 5.735 5.701 5.726 55,079 +0.01(+0.15%)
Apr 19, 2012 5.709 5.726 5.649 5.718 22,519 +0.02(+0.30%)
Apr 18, 2012 5.675 5.735 5.649 5.701 31,139 +0.03(+0.45%)
Apr 17, 2012 5.615 5.709 5.607 5.675 63,451 +0.07(+1.22%)
Apr 16, 2012 5.624 5.675 5.564 5.607 50,328 -0.01(-0.15%)
Apr 13, 2012 5.589 5.641 5.530 5.615 55,524 +0.02(+0.31%)
Apr 12, 2012 5.701 5.708 5.572 5.598 116,950 -0.11(-1.95%)
Apr 11, 2012 5.632 5.778 5.581 5.709 96,482 +0.14(+2.46%)
Apr 10, 2012 5.641 5.675 5.564 5.572 86,386 -0.05(-0.91%)
Apr 09, 2012 5.692 5.709 5.607 5.624 78,343 -0.08(-1.35%)
Apr 05, 2012 5.580 5.709 5.564 5.701 81,480 +0.11(+1.99%)
Apr 04, 2012 5.607 5.607 5.498 5.589 80,184 -0.02(-0.31%)
Apr 03, 2012 5.521 5.632 5.478 5.607 119,820 +0.09(+1.71%)
Apr 02, 2012 5.572 5.607 5.410 5.512 266,029 -0.09(-1.53%)
Mar 30, 2012 5.692 5.744 5.572 5.598 88,527 -0.10(-1.80%)
Mar 29, 2012 5.709 5.709 5.581 5.701 96,066 -0.03(-0.60%)
Mar 28, 2012 5.880 5.880 5.702 5.735 62,742 -0.11(-1.90%)
Mar 27, 2012 5.863 5.923 5.735 5.846 265,674 +0.03(+0.59%)
Mar 26, 2012 5.779 5.837 5.771 5.812 337,723 +0.03(+0.57%)
Mar 23, 2012 5.804 5.829 5.721 5.779 84,723 -0.02(-0.43%)
Mar 22, 2012 5.705 5.837 5.672 5.804 225,055 +0.13(+2.33%)
Mar 21, 2012 5.713 5.746 5.663 5.672 156,874 +0.02(+0.44%)
Mar 20, 2012 5.663 5.705 5.606 5.647 197,297 +0.03(+0.59%)
Mar 19, 2012 5.498 5.672 5.490 5.614 197,676 +0.12(+2.26%)
Mar 16, 2012 5.482 5.556 5.366 5.490 230,898 -0.01(-0.15%)
Mar 15, 2012 5.548 5.614 5.465 5.498 143,027 -0.06(-1.04%)
Mar 14, 2012 5.440 5.573 5.440 5.556 172,095 +0.11(+1.97%)
Mar 13, 2012 5.209 5.522 5.201 5.449 324,198 +0.20(+3.77%)
Mar 12, 2012 5.482 5.531 5.160 5.251 522,489 -0.23(-4.22%)
Mar 09, 2012 5.614 5.622 4.764 5.482 903,239 -0.34(-5.82%)
Mar 08, 2012 5.845 5.853 5.729 5.820 290,718 +0.00(+0.00%)
Mar 07, 2012 5.886 5.895 5.820 5.820 119,519 -0.02(-0.42%)
Mar 06, 2012 5.870 5.870 5.820 5.845 131,841 -0.03(-0.56%)
Mar 05, 2012 5.837 5.878 5.804 5.878 300,626 +0.07(+1.28%)
Mar 02, 2012 5.845 5.853 5.795 5.804 226,566 -0.02(-0.28%)
Mar 01, 2012 5.878 5.878 5.795 5.820 258,099 -0.02(-0.42%)
Feb 29, 2012 5.862 5.870 5.820 5.845 150,164 +0.02(+0.28%)
Feb 28, 2012 5.870 5.870 5.829 5.829 142,296 -0.01(-0.14%)
Feb 27, 2012 5.886 5.895 5.820 5.837 163,089 -0.03(-0.56%)
Feb 24, 2012 5.878 5.894 5.845 5.870 129,093 -0.01(-0.14%)
Feb 23, 2012 5.853 5.886 5.829 5.878 244,223 +0.06(+0.99%)
Feb 22, 2012 5.895 5.895 5.820 5.820 316,236 -0.05(-0.84%)
Feb 21, 2012 5.845 5.895 5.820 5.870 500,102 +0.02(+0.28%)
Feb 17, 2012 5.837 5.870 5.837 5.853 230,473 +0.00(+0.00%)
Feb 16, 2012 5.853 5.853 5.795 5.853 151,887 +0.02(+0.28%)
Feb 15, 2012 5.845 5.845 5.812 5.837 68,574 +0.02(+0.28%)
Feb 14, 2012 5.862 5.862 5.795 5.820 139,670 -0.04(-0.70%)
Feb 13, 2012 5.862 5.870 5.820 5.862 138,861 +0.04(+0.71%)
Feb 10, 2012 5.795 5.841 5.795 5.820 144,562 +0.02(+0.43%)
Feb 09, 2012 5.886 5.886 5.795 5.795 181,618 -0.07(-1.13%)
Feb 08, 2012 5.829 5.862 5.804 5.862 99,486 +0.06(+1.00%)
Feb 07, 2012 5.820 5.853 5.804 5.804 95,925 +0.02(+0.29%)
Feb 06, 2012 5.862 5.895 5.787 5.787 152,813 -0.05(-0.85%)
Feb 03, 2012 5.895 5.895 5.795 5.837 155,294 -0.02(-0.42%)
Feb 02, 2012 5.853 5.862 5.787 5.862 143,551 +0.02(+0.28%)
Feb 01, 2012 5.870 5.886 5.795 5.845 204,029 +0.00(+0.00%)
Jan 31, 2012 5.845 5.880 5.829 5.845 99,895 -0.01(-0.14%)
Jan 30, 2012 5.812 5.886 5.812 5.853 66,635 +0.04(+0.71%)
Jan 27, 2012 5.853 5.862 5.787 5.812 134,810 -0.02(-0.28%)
Jan 26, 2012 5.870 5.895 5.812 5.829 144,833 +0.00(+0.00%)
Jan 25, 2012 5.886 5.886 5.820 5.829 140,203 -0.02(-0.28%)
Jan 24, 2012 5.804 5.895 5.795 5.845 79,349 +0.00(+0.00%)
Jan 23, 2012 5.903 5.903 5.787 5.845 130,618 +0.00(+0.00%)
Jan 20, 2012 5.746 5.903 5.746 5.845 248,946 +0.09(+1.58%)
Jan 19, 2012 5.771 5.779 5.746 5.754 196,036 -0.02(-0.29%)
Jan 18, 2012 5.779 5.779 5.738 5.771 88,769 -0.01(-0.14%)
Jan 17, 2012 5.746 5.779 5.729 5.779 43,761 +0.05(+0.86%)
Jan 13, 2012 5.787 5.795 5.705 5.729 118,017 -0.05(-0.86%)
Jan 12, 2012 5.853 5.878 5.771 5.779 132,932 -0.07(-1.13%)
Jan 11, 2012 5.853 5.862 5.812 5.845 146,613 +0.02(+0.28%)
Jan 10, 2012 5.787 5.837 5.779 5.829 70,815 +0.07(+1.15%)
Jan 09, 2012 5.804 5.820 5.746 5.762 95,871 -0.01(-0.14%)
Jan 06, 2012 5.647 5.812 5.639 5.771 173,493 +0.09(+1.60%)
Jan 05, 2012 5.721 5.738 5.655 5.680 323,536 -0.07(-1.29%)
Jan 04, 2012 5.870 5.910 5.705 5.754 250,901 -0.20(-3.33%)
Dec 30, 2011 5.886 5.952 5.886 5.952 90,657 +0.06(+0.98%)
Dec 29, 2011 5.878 5.928 5.862 5.895 75,469 -0.01(-0.14%)
Dec 28, 2011 5.969 5.969 5.862 5.903 128,425 -0.07(-1.24%)
Dec 27, 2011 6.043 6.134 5.944 5.977 175,408 -0.06(-0.96%)
Dec 23, 2011 5.886 6.152 5.886 6.035 219,967 +0.26(+4.58%)
Dec 21, 2011 5.716 5.881 5.653 5.771 663,777 +0.09(+1.52%)
Dec 20, 2011 5.818 5.818 5.661 5.684 740,479 -0.06(-1.09%)
Dec 19, 2011 5.873 5.881 5.716 5.747 771,927 +0.06(+0.97%)
Dec 16, 2011 5.692 5.857 5.637 5.692 1,040,851 +0.11(+1.97%)
Dec 15, 2011 5.464 5.692 5.464 5.582 822,407 +0.10(+1.87%)
Dec 14, 2011 5.260 5.503 5.260 5.480 537,661 +0.19(+3.57%)
Dec 13, 2011 5.330 5.378 5.234 5.291 95,102 -0.04(-0.74%)
Dec 12, 2011 5.338 5.370 5.307 5.330 55,501 -0.02(-0.44%)
Dec 09, 2011 5.307 5.370 5.275 5.354 62,382 +0.05(+0.89%)
Dec 08, 2011 5.401 5.401 5.268 5.307 93,886 -0.08(-1.46%)
Dec 07, 2011 5.370 5.409 5.346 5.385 175,750 -0.02(-0.29%)
Dec 06, 2011 5.393 5.425 5.354 5.401 135,422 -0.02(-0.43%)
Dec 05, 2011 5.409 5.433 5.346 5.425 188,907 +0.02(+0.29%)
Dec 02, 2011 5.385 5.417 5.338 5.409 205,634 +0.09(+1.78%)
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.