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 )

6.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2016 11.36 11.41 11.22 11.34 546,992 -0.02(-0.15%)
Nov 29, 2016 11.36 11.39 11.27 11.36 572,789 +0.07(+0.60%)
Nov 28, 2016 11.36 11.38 11.27 11.29 380,032 +0.00(+0.00%)
Nov 25, 2016 11.32 11.34 11.22 11.29 224,090 +0.02(+0.15%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.03(-0.30%)
Nov 22, 2016 11.24 11.32 11.24 11.31 644,648 +0.08(+0.76%)
Nov 21, 2016 11.27 11.34 11.17 11.22 610,026 +0.07(+0.61%)
Nov 18, 2016 11.04 11.17 10.99 11.15 508,513 +0.15(+1.39%)
Nov 17, 2016 11.04 11.12 10.95 11.00 498,864 -0.02(-0.15%)
Nov 16, 2016 10.97 11.11 10.95 11.02 459,130 -0.02(-0.15%)
Nov 15, 2016 10.82 11.04 10.76 11.04 482,401 +0.19(+1.72%)
Nov 14, 2016 10.75 10.88 10.70 10.85 608,343 +0.15(+1.43%)
Nov 11, 2016 10.53 10.82 10.53 10.70 895,621 +0.12(+1.12%)
Nov 10, 2016 10.70 10.75 10.41 10.58 774,647 -0.10(-0.95%)
Nov 09, 2016 10.36 10.70 10.19 10.68 1,009,058 +0.12(+1.12%)
Nov 08, 2016 10.26 10.61 10.26 10.56 1,133,139 +0.22(+2.13%)
Nov 07, 2016 10.19 10.34 10.17 10.34 638,040 +0.14(+1.33%)
Nov 04, 2016 10.10 10.26 10.09 10.20 562,149 +0.12(+1.18%)
Nov 03, 2016 10.07 10.26 10.03 10.09 513,006 +0.05(+0.51%)
Nov 02, 2016 9.966 10.09 9.895 10.03 450,366 +0.24(+2.43%)
Nov 01, 2016 9.983 10.05 9.712 9.797 535,867 -0.24(-2.37%)
Oct 31, 2016 9.983 10.10 9.983 10.03 491,474 +0.03(+0.34%)
Oct 28, 2016 10.15 10.19 9.882 10.00 431,606 +0.00(+0.00%)
Oct 27, 2016 10.19 10.19 9.949 10.00 320,444 -0.12(-1.17%)
Oct 26, 2016 10.22 10.27 10.10 10.12 451,963 -0.12(-1.16%)
Oct 25, 2016 10.29 10.34 10.20 10.24 574,982 -0.03(-0.33%)
Oct 24, 2016 10.27 10.34 10.20 10.27 284,517 +0.03(+0.33%)
Oct 21, 2016 10.12 10.24 10.05 10.24 307,990 +0.05(+0.50%)
Oct 20, 2016 10.17 10.20 10.04 10.19 242,263 +0.02(+0.17%)
Oct 19, 2016 10.02 10.19 9.966 10.17 268,743 +0.20(+2.04%)
Oct 18, 2016 9.949 10.05 9.865 9.966 236,484 +0.07(+0.69%)
Oct 17, 2016 10.02 10.05 9.899 9.899 175,291 -0.08(-0.85%)
Oct 14, 2016 10.00 10.06 9.899 9.983 377,734 -0.03(-0.34%)
Oct 13, 2016 9.966 10.12 9.932 10.02 253,572 +0.05(+0.51%)
Oct 12, 2016 9.797 10.09 9.797 9.966 406,517 +0.15(+1.56%)
Oct 11, 2016 9.780 9.848 9.763 9.814 200,757 -0.03(-0.34%)
Oct 10, 2016 9.695 9.924 9.695 9.848 238,826 +0.15(+1.58%)
Oct 07, 2016 9.678 9.780 9.593 9.695 315,733 +0.02(+0.18%)
Oct 06, 2016 9.780 9.848 9.610 9.678 453,607 -0.17(-1.72%)
Oct 05, 2016 9.932 10.02 9.780 9.848 451,602 -0.07(-0.68%)
Oct 04, 2016 10.15 10.15 9.856 9.916 643,416 -0.20(-2.01%)
Oct 03, 2016 10.05 10.19 10.03 10.12 434,887 -0.10(-1.00%)
Sep 30, 2016 10.24 10.34 10.20 10.22 473,079 +0.02(+0.17%)
Sep 29, 2016 10.24 10.32 10.14 10.20 647,772 +0.02(+0.17%)
Sep 28, 2016 10.12 10.22 10.03 10.19 327,976 +0.07(+0.67%)
Sep 27, 2016 10.10 10.22 10.06 10.12 360,302 +0.00(+0.00%)
Sep 26, 2016 10.20 10.36 10.12 10.12 484,966 -0.14(-1.32%)
Sep 23, 2016 10.32 10.41 10.20 10.26 574,255 -0.19(-1.79%)
Sep 22, 2016 10.12 10.44 10.12 10.44 867,848 +0.34(+3.36%)
Sep 21, 2016 10.09 10.12 9.939 10.10 949,197 +0.10(+0.98%)
Sep 20, 2016 10.02 10.09 9.988 10.00 628,131 +0.02(+0.16%)
Sep 19, 2016 9.760 10.02 9.727 9.988 850,811 +0.33(+3.38%)
Sep 16, 2016 9.906 9.923 9.596 9.662 985,527 -0.07(-0.67%)
Sep 15, 2016 9.662 9.727 9.564 9.727 350,781 +0.13(+1.36%)
Sep 14, 2016 9.564 9.727 9.556 9.596 362,431 +0.02(+0.17%)
Sep 13, 2016 9.760 9.762 9.564 9.580 525,751 -0.18(-1.84%)
Sep 12, 2016 9.547 9.760 9.400 9.760 654,770 +0.13(+1.36%)
Sep 09, 2016 10.12 10.12 9.629 9.629 892,480 -0.49(-4.84%)
Sep 08, 2016 10.07 10.12 9.988 10.12 324,659 +0.05(+0.49%)
Sep 07, 2016 9.906 10.09 9.906 10.07 451,494 +0.16(+1.65%)
Sep 06, 2016 9.939 9.955 9.825 9.906 370,625 +0.03(+0.33%)
Sep 02, 2016 9.792 9.874 9.874 9.874 493,801 +0.11(+1.17%)
Sep 01, 2016 9.874 9.906 9.580 9.760 483,791 -0.10(-0.99%)
Aug 31, 2016 9.727 9.857 9.711 9.857 499,762 +0.08(+0.83%)
Aug 30, 2016 9.857 9.874 9.727 9.776 354,277 -0.02(-0.17%)
Aug 29, 2016 9.792 9.874 9.727 9.792 289,656 +0.07(+0.67%)
Aug 26, 2016 9.809 9.890 9.678 9.727 407,011 -0.11(-1.16%)
Aug 25, 2016 9.825 9.906 9.809 9.841 249,498 +0.00(+0.00%)
Aug 24, 2016 9.988 10.00 9.825 9.841 381,595 -0.15(-1.47%)
Aug 23, 2016 9.874 10.02 9.784 9.988 347,303 +0.18(+1.83%)
Aug 22, 2016 9.760 9.809 9.743 9.809 344,430 +0.05(+0.50%)
Aug 19, 2016 9.792 9.825 9.645 9.760 891,790 -0.08(-0.83%)
Aug 18, 2016 10.12 10.23 9.792 9.841 1,309,771 -0.34(-3.37%)
Aug 17, 2016 10.31 10.38 10.13 10.18 448,349 -0.16(-1.58%)
Aug 16, 2016 10.45 10.46 10.33 10.35 240,729 -0.10(-0.94%)
Aug 15, 2016 10.49 10.53 10.41 10.45 278,792 +0.00(+0.00%)
Aug 12, 2016 10.38 10.51 10.36 10.45 267,643 +0.03(+0.31%)
Aug 11, 2016 10.46 10.46 10.31 10.41 280,697 +0.00(+0.00%)
Aug 10, 2016 10.48 10.51 10.41 10.41 238,266 -0.03(-0.31%)
Aug 09, 2016 10.36 10.48 10.31 10.45 425,355 +0.10(+0.95%)
Aug 08, 2016 10.38 10.43 10.30 10.35 423,749 +0.00(+0.00%)
Aug 05, 2016 10.00 10.49 9.988 10.35 713,272 +0.34(+3.43%)
Aug 04, 2016 9.939 10.04 9.760 10.00 673,134 +0.02(+0.16%)
Aug 03, 2016 9.988 10.30 9.547 9.988 1,629,469 -0.59(-5.56%)
Aug 02, 2016 10.69 10.77 10.58 10.58 432,886 -0.11(-1.07%)
Aug 01, 2016 10.64 10.72 10.56 10.69 326,798 +0.02(+0.15%)
Jul 29, 2016 10.64 10.72 10.54 10.67 528,679 +0.03(+0.31%)
Jul 28, 2016 10.62 10.67 10.54 10.64 291,269 +0.00(+0.00%)
Jul 27, 2016 10.53 10.66 10.51 10.64 333,658 +0.10(+0.93%)
Jul 26, 2016 10.54 10.69 10.51 10.54 448,206 +0.03(+0.31%)
Jul 25, 2016 10.61 10.61 10.48 10.51 438,587 +0.05(+0.47%)
Jul 22, 2016 10.40 10.54 10.38 10.46 319,341 +0.07(+0.63%)
Jul 21, 2016 10.41 10.56 10.33 10.40 364,788 -0.07(-0.62%)
Jul 20, 2016 10.33 10.52 10.31 10.46 493,128 +0.18(+1.75%)
Jul 19, 2016 10.23 10.31 10.20 10.28 246,812 +0.03(+0.32%)
Jul 18, 2016 10.17 10.27 10.15 10.25 364,613 +0.07(+0.64%)
Jul 15, 2016 10.20 10.20 10.04 10.18 320,031 +0.03(+0.32%)
Jul 14, 2016 10.20 10.20 10.12 10.15 287,319 -0.03(-0.32%)
Jul 13, 2016 10.17 10.20 10.09 10.18 374,064 +0.02(+0.16%)
Jul 12, 2016 10.13 10.23 10.05 10.17 648,098 +0.11(+1.14%)
Jul 11, 2016 9.906 10.05 9.825 10.05 376,504 +0.15(+1.48%)
Jul 08, 2016 9.874 9.988 9.841 9.906 377,115 +0.07(+0.66%)
Jul 07, 2016 10.02 10.02 9.808 9.841 292,878 +0.05(+0.50%)
Jul 05, 2016 9.890 10.00 9.760 9.792 466,255 -0.16(-1.64%)
Jul 01, 2016 9.955 9.955 9.955 9.955 277,506 +0.00(+0.00%)
Jun 30, 2016 9.955 9.972 9.760 9.955 482,860 +0.00(+0.00%)
Jun 29, 2016 9.776 9.988 9.760 9.955 498,003 +0.20(+2.01%)
Jun 28, 2016 9.547 9.792 9.515 9.760 408,558 +0.28(+2.93%)
Jun 27, 2016 9.711 9.841 9.417 9.482 748,663 -0.24(-2.52%)
Jun 24, 2016 9.482 9.996 9.400 9.727 878,807 -0.05(-0.50%)
Jun 23, 2016 9.711 9.874 9.205 9.776 1,407,302 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.607 9.874 2,030,303 -0.50(-4.84%)
Jun 21, 2016 10.44 10.45 10.33 10.38 777,493 -0.02(-0.15%)
Jun 20, 2016 10.31 10.49 10.24 10.39 744,926 +0.13(+1.22%)
Jun 17, 2016 10.17 10.28 10.05 10.27 1,474,121 +0.24(+2.35%)
Jun 16, 2016 9.984 10.05 9.905 10.03 452,205 +0.08(+0.79%)
Jun 15, 2016 9.827 9.984 9.779 9.952 351,568 +0.13(+1.28%)
Jun 14, 2016 9.811 9.883 9.685 9.827 526,485 -0.02(-0.16%)
Jun 13, 2016 9.905 9.937 9.827 9.842 463,022 -0.09(-0.95%)
Jun 10, 2016 10.02 10.06 9.848 9.937 626,356 -0.02(-0.16%)
Jun 09, 2016 9.858 10.03 9.843 9.952 617,175 +0.08(+0.79%)
Jun 08, 2016 9.638 9.874 9.607 9.874 511,373 +0.24(+2.44%)
Jun 07, 2016 9.607 9.670 9.528 9.638 412,447 +0.06(+0.66%)
Jun 06, 2016 9.560 9.638 9.513 9.576 601,219 +0.02(+0.16%)
Jun 03, 2016 9.576 9.638 9.419 9.560 524,656 -0.03(-0.33%)
Jun 02, 2016 9.419 9.607 9.403 9.591 490,284 +0.19(+2.00%)
Jun 01, 2016 9.340 9.403 9.262 9.403 428,017 +0.06(+0.67%)
May 31, 2016 9.152 9.371 9.058 9.340 716,089 +0.22(+2.41%)
May 27, 2016 9.073 9.120 9.120 9.120 528,679 +0.06(+0.69%)
May 26, 2016 9.026 9.081 8.979 9.058 296,817 +0.03(+0.35%)
May 25, 2016 8.979 9.026 8.869 9.026 278,015 +0.05(+0.52%)
May 24, 2016 8.916 8.995 8.869 8.979 323,574 +0.11(+1.24%)
May 23, 2016 8.759 8.869 8.728 8.869 305,230 +0.11(+1.25%)
May 20, 2016 8.869 8.869 8.696 8.759 445,647 -0.03(-0.36%)
May 19, 2016 8.728 8.822 8.681 8.791 461,165 +0.06(+0.72%)
May 18, 2016 8.791 8.971 8.649 8.728 375,427 -0.13(-1.42%)
May 17, 2016 8.932 9.026 8.792 8.853 762,357 -0.08(-0.88%)
May 16, 2016 8.932 9.026 8.838 8.932 419,685 +0.03(+0.35%)
May 13, 2016 8.869 8.869 8.744 8.901 506,434 -0.03(-0.35%)
May 12, 2016 8.963 9.010 8.842 8.932 301,907 -0.03(-0.35%)
May 11, 2016 8.963 9.073 8.901 8.963 349,348 +0.00(+0.00%)
May 10, 2016 9.010 9.010 8.792 8.963 361,966 +0.02(+0.18%)
May 09, 2016 8.696 8.979 8.602 8.948 604,675 +0.28(+3.26%)
May 06, 2016 8.367 8.696 8.367 8.665 438,226 +0.25(+2.99%)
May 05, 2016 8.210 8.508 8.194 8.414 627,207 +0.22(+2.68%)
May 04, 2016 7.802 8.241 7.802 8.194 621,813 +0.24(+2.96%)
May 03, 2016 8.084 8.084 7.841 7.959 538,718 -0.11(-1.36%)
May 02, 2016 8.163 8.225 7.990 8.069 392,691 -0.09(-1.15%)
Apr 29, 2016 8.084 8.178 8.021 8.163 331,147 +0.05(+0.58%)
Apr 28, 2016 8.163 8.194 8.084 8.116 325,759 -0.05(-0.58%)
Apr 27, 2016 8.210 8.241 8.084 8.163 302,029 +0.00(+0.00%)
Apr 26, 2016 7.959 8.194 7.939 8.163 719,320 +0.22(+2.77%)
Apr 25, 2016 8.006 8.006 7.880 7.943 447,444 +0.00(+0.00%)
Apr 22, 2016 7.817 7.948 7.802 7.943 368,039 +0.08(+1.00%)
Apr 21, 2016 7.959 8.006 7.770 7.864 404,875 -0.05(-0.60%)
Apr 20, 2016 7.849 8.006 7.817 7.912 495,871 +0.11(+1.41%)
Apr 19, 2016 7.739 7.817 7.692 7.802 248,609 +0.08(+1.02%)
Apr 18, 2016 7.645 7.723 7.613 7.723 237,327 +0.02(+0.20%)
Apr 15, 2016 7.676 7.762 7.582 7.708 167,334 +0.00(+0.00%)
Apr 14, 2016 7.786 7.833 7.645 7.708 205,914 -0.02(-0.20%)
Apr 13, 2016 7.692 7.739 7.551 7.723 369,820 +0.11(+1.44%)
Apr 12, 2016 7.488 7.645 7.441 7.613 341,327 +0.14(+1.89%)
Apr 11, 2016 7.284 7.519 7.252 7.472 434,853 +0.19(+2.59%)
Apr 08, 2016 7.331 7.441 7.268 7.284 340,549 -0.02(-0.22%)
Apr 07, 2016 7.284 7.401 7.268 7.299 298,069 -0.05(-0.64%)
Apr 06, 2016 7.362 7.394 7.299 7.346 200,243 +0.02(+0.21%)
Apr 05, 2016 7.268 7.378 7.268 7.331 242,540 +0.03(+0.43%)
Apr 04, 2016 7.346 7.409 7.299 7.299 315,552 -0.09(-1.27%)
Apr 01, 2016 7.409 7.409 7.299 7.394 274,524 -0.05(-0.63%)
Mar 31, 2016 7.362 7.519 7.299 7.441 495,241 +0.05(+0.64%)
Mar 30, 2016 7.378 7.551 7.362 7.394 412,778 +0.02(+0.21%)
Mar 29, 2016 7.174 7.441 7.158 7.378 640,313 +0.20(+2.84%)
Mar 28, 2016 7.064 7.221 6.985 7.174 444,605 +0.11(+1.56%)
Mar 24, 2016 7.080 7.064 7.064 7.064 526,895 -0.13(-1.75%)
Mar 23, 2016 7.488 7.645 7.189 7.189 890,631 -0.30(-3.98%)
Mar 22, 2016 7.562 7.645 7.443 7.488 1,417,317 -0.03(-0.40%)
Mar 21, 2016 7.398 7.592 7.383 7.518 1,211,282 +0.54(+7.71%)
Mar 18, 2016 7.159 7.174 6.980 6.980 938,374 -0.12(-1.68%)
Mar 17, 2016 6.755 7.114 6.755 7.099 803,920 +0.39(+5.79%)
Mar 16, 2016 6.636 6.770 6.606 6.711 407,639 +0.07(+1.13%)
Mar 15, 2016 6.681 6.755 6.576 6.636 459,669 -0.12(-1.77%)
Mar 14, 2016 6.711 6.777 6.591 6.755 334,574 +0.07(+1.12%)
Mar 11, 2016 6.516 6.696 6.501 6.681 357,278 +0.12(+1.82%)
Mar 10, 2016 6.726 6.755 6.457 6.561 364,130 -0.13(-2.01%)
Mar 09, 2016 6.770 6.830 6.636 6.696 349,598 -0.01(-0.22%)
Mar 08, 2016 6.965 7.004 6.696 6.711 553,779 -0.25(-3.65%)
Mar 07, 2016 6.815 7.039 6.800 6.965 483,561 +0.18(+2.64%)
Mar 04, 2016 6.681 6.905 6.651 6.785 727,450 +0.13(+2.02%)
Mar 03, 2016 6.352 6.722 6.352 6.651 739,047 +0.28(+4.46%)
Mar 02, 2016 6.292 6.412 6.232 6.367 539,244 +0.07(+1.19%)
Mar 01, 2016 6.337 6.382 6.202 6.292 507,387 +0.04(+0.72%)
Feb 29, 2016 5.993 6.292 5.978 6.247 899,530 +0.30(+5.03%)
Feb 26, 2016 6.262 6.333 5.904 5.948 1,513,683 -0.27(-4.33%)
Feb 25, 2016 6.038 6.232 5.978 6.217 884,345 +0.15(+2.46%)
Feb 24, 2016 6.427 6.427 5.814 6.068 2,349,898 -1.52(-20.08%)
Feb 23, 2016 7.443 7.622 7.398 7.592 547,492 +0.16(+2.21%)
Feb 22, 2016 7.368 7.458 7.308 7.428 529,711 +0.15(+2.05%)
Feb 19, 2016 7.279 7.338 7.204 7.279 271,133 -0.01(-0.20%)
Feb 18, 2016 7.249 7.323 7.204 7.293 299,865 +0.04(+0.62%)
Feb 17, 2016 7.159 7.308 7.144 7.249 403,659 +0.10(+1.46%)
Feb 16, 2016 7.039 7.159 6.950 7.144 412,576 +0.25(+3.69%)
Feb 12, 2016 6.711 6.890 6.890 6.890 362,514 +0.21(+3.13%)
Feb 11, 2016 6.755 6.818 6.576 6.681 408,692 -0.18(-2.61%)
Feb 10, 2016 6.935 7.024 6.830 6.860 302,892 -0.03(-0.43%)
Feb 09, 2016 7.054 7.084 6.815 6.890 510,364 -0.22(-3.15%)
Feb 08, 2016 7.099 7.174 6.920 7.114 580,248 -0.06(-0.83%)
Feb 05, 2016 7.279 7.293 7.174 7.174 411,115 -0.09(-1.23%)
Feb 04, 2016 7.174 7.368 7.159 7.264 438,758 +0.07(+1.04%)
Feb 03, 2016 7.099 7.204 6.935 7.189 544,021 +0.15(+2.12%)
Feb 02, 2016 7.069 7.084 6.890 7.039 350,404 -0.09(-1.26%)
Feb 01, 2016 7.219 7.249 7.039 7.129 450,590 -0.10(-1.45%)
Jan 29, 2016 6.935 7.234 6.935 7.234 939,165 +0.31(+4.54%)
Jan 28, 2016 6.875 7.054 6.830 6.920 386,872 +0.07(+1.09%)
Jan 27, 2016 6.980 7.032 6.785 6.845 541,666 -0.13(-1.82%)
Jan 26, 2016 6.696 7.003 6.621 6.972 720,420 +0.35(+5.30%)
Jan 25, 2016 6.995 7.084 6.621 6.621 785,962 -0.24(-3.49%)
Jan 22, 2016 6.524 6.868 6.486 6.860 714,952 +0.37(+5.76%)
Jan 21, 2016 6.322 6.636 6.322 6.486 556,455 +0.04(+0.70%)
Jan 20, 2016 6.352 6.486 5.709 6.442 1,856,451 +0.01(+0.23%)
Jan 19, 2016 6.785 6.950 6.352 6.427 1,531,379 -0.51(-7.33%)
Jan 15, 2016 7.144 6.935 6.935 6.935 1,322,929 -0.34(-4.62%)
Jan 14, 2016 7.264 7.383 7.024 7.271 984,013 -0.01(-0.10%)
Jan 13, 2016 7.667 7.757 7.204 7.279 1,145,521 -0.40(-5.25%)
Jan 12, 2016 7.832 7.891 7.585 7.682 774,022 -0.10(-1.34%)
Jan 11, 2016 7.921 7.996 7.772 7.787 526,315 -0.09(-1.14%)
Jan 08, 2016 7.951 8.130 7.876 7.876 422,128 -0.06(-0.75%)
Jan 07, 2016 8.101 8.205 7.936 7.936 532,932 -0.30(-3.63%)
Jan 06, 2016 8.130 8.317 8.086 8.235 338,459 +0.04(+0.55%)
Jan 05, 2016 8.026 8.235 7.951 8.190 403,486 +0.19(+2.43%)
Jan 04, 2016 7.832 8.033 7.817 7.996 716,401 +0.03(+0.38%)
Dec 31, 2015 8.115 7.966 7.966 7.966 825,659 -0.21(-2.56%)
Dec 30, 2015 8.220 8.280 8.119 8.175 646,027 -0.09(-1.08%)
Dec 29, 2015 8.265 8.310 8.250 8.265 748,316 -0.03(-0.36%)
Dec 28, 2015 8.355 8.370 8.223 8.295 641,470 -0.10(-1.25%)
Dec 24, 2015 8.384 8.399 8.399 8.399 276,602 -0.03(-0.35%)
Dec 23, 2015 8.355 8.444 8.220 8.429 776,053 +0.04(+0.53%)
Dec 22, 2015 8.413 8.556 8.316 8.384 1,066,440 +0.06(+0.69%)
Dec 21, 2015 8.184 8.341 8.055 8.327 1,145,661 +0.20(+2.47%)
Dec 18, 2015 7.869 8.127 7.811 8.127 1,583,083 +0.26(+3.28%)
Dec 17, 2015 7.697 7.883 7.596 7.869 1,212,419 +0.29(+3.78%)
Dec 16, 2015 7.353 7.596 7.324 7.582 1,187,243 +0.23(+3.12%)
Dec 15, 2015 7.166 7.381 7.080 7.353 730,343 +0.20(+2.81%)
Dec 14, 2015 7.711 7.740 7.138 7.152 2,099,205 -0.53(-6.90%)
Dec 11, 2015 7.754 7.869 7.668 7.682 578,578 -0.14(-1.83%)
Dec 10, 2015 7.783 7.869 7.783 7.826 726,197 +0.01(+0.18%)
Dec 09, 2015 7.783 7.926 7.783 7.811 679,856 +0.00(+0.00%)
Dec 08, 2015 7.926 7.955 7.797 7.811 681,404 -0.14(-1.80%)
Dec 07, 2015 7.955 8.041 7.912 7.955 575,337 -0.06(-0.72%)
Dec 04, 2015 8.026 8.098 7.983 8.012 508,140 -0.01(-0.18%)
Dec 03, 2015 8.112 8.155 8.026 8.026 496,790 -0.06(-0.71%)
Dec 02, 2015 8.327 8.327 8.069 8.084 917,719 -0.20(-2.42%)
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.