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 (%)
Nov 30, 2010 8.192 8.272 8.040 8.163 3,096,107 -0.09(-1.06%)
Nov 29, 2010 8.258 8.308 8.189 8.250 683,020 -0.02(-0.26%)
Nov 26, 2010 8.185 8.279 8.141 8.272 320,041 +0.06(+0.71%)
Nov 24, 2010 8.105 8.214 8.214 8.214 963,581 +0.14(+1.71%)
Nov 23, 2010 7.974 8.076 7.909 8.076 738,819 +0.04(+0.54%)
Nov 22, 2010 8.003 8.032 7.887 8.032 272,728 +0.01(+0.18%)
Nov 19, 2010 7.894 8.032 7.814 8.018 249,077 +0.08(+1.01%)
Nov 18, 2010 7.996 8.076 7.313 7.938 633,280 -0.02(-0.27%)
Nov 17, 2010 8.076 8.116 7.938 7.960 587,706 -0.12(-1.44%)
Nov 16, 2010 8.054 8.134 7.996 8.076 295,902 -0.04(-0.45%)
Nov 15, 2010 8.090 8.178 8.090 8.112 784,443 +0.05(+0.63%)
Nov 12, 2010 8.025 8.134 8.025 8.061 329,355 -0.04(-0.45%)
Nov 11, 2010 7.981 8.156 7.967 8.098 885,242 +0.12(+1.46%)
Nov 10, 2010 7.952 7.989 7.894 7.981 727,368 +0.05(+0.64%)
Nov 09, 2010 7.978 7.996 7.894 7.930 367,854 -0.03(-0.37%)
Nov 08, 2010 7.945 7.996 7.858 7.960 375,700 -0.07(-0.82%)
Nov 05, 2010 7.960 8.047 7.923 8.025 639,454 +0.07(+0.82%)
Nov 04, 2010 7.923 7.967 7.843 7.960 744,835 +0.07(+0.92%)
Nov 03, 2010 7.836 7.887 7.800 7.887 276,940 +0.04(+0.46%)
Nov 02, 2010 7.851 7.887 7.792 7.851 344,082 +0.05(+0.65%)
Nov 01, 2010 7.756 7.829 7.705 7.800 446,602 +0.06(+0.75%)
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%)
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.