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

X-Links Mthy Pay 2X Mortgage REIT (NY: REML )

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 (%)
Dec 31, 2020 5.720 5.720 5.720 522,992 +0.02(+0.35%)
Dec 30, 2020 5.620 5.750 5.580 5.700 522,992 +0.14(+2.52%)
Dec 29, 2020 5.820 5.820 5.560 5.560 750,623 -0.18(-3.14%)
Dec 28, 2020 5.700 5.860 5.680 5.740 662,532 +0.09(+1.59%)
Dec 24, 2020 5.700 5.750 5.550 5.650 389,300 -0.03(-0.53%)
Dec 23, 2020 5.410 5.750 5.410 5.680 923,473 +0.26(+4.80%)
Dec 22, 2020 5.350 5.480 5.350 5.420 513,674 -0.03(-0.55%)
Dec 21, 2020 5.370 5.490 5.320 5.450 816,865 -0.08(-1.45%)
Dec 18, 2020 5.640 5.726 5.460 5.530 670,700 -0.09(-1.60%)
Dec 17, 2020 5.580 5.630 5.540 5.620 433,286 +0.06(+1.08%)
Dec 16, 2020 5.550 5.580 5.510 5.560 267,533 +0.02(+0.36%)
Dec 15, 2020 5.450 5.550 5.390 5.540 632,299 +0.10(+1.84%)
Dec 14, 2020 5.440 5.510 5.370 5.440 502,601 +0.12(+2.26%)
Dec 11, 2020 5.350 5.390 5.280 5.320 548,600 -0.07(-1.30%)
Dec 10, 2020 5.400 5.400 5.290 5.390 604,434 -0.05(-0.92%)
Dec 09, 2020 5.520 5.590 5.350 5.440 603,613 -0.03(-0.55%)
Dec 08, 2020 5.400 5.550 5.380 5.470 651,035 +0.03(+0.55%)
Dec 07, 2020 5.640 5.660 5.330 5.440 1,162,354 -0.09(-1.63%)
Dec 04, 2020 5.380 5.540 5.380 5.530 599,600 +0.20(+3.75%)
Dec 03, 2020 5.330 5.450 5.270 5.330 632,046 +0.03(+0.57%)
Dec 02, 2020 5.190 5.300 5.060 5.300 460,057 +0.12(+2.32%)
Dec 01, 2020 5.200 5.320 5.120 5.180 663,730 +0.11(+2.17%)
Nov 30, 2020 5.380 5.390 5.040 5.070 1,152,302 -0.26(-4.88%)
Nov 27, 2020 5.410 5.480 5.260 5.330 573,800 -0.02(-0.37%)
Nov 25, 2020 5.450 5.450 5.220 5.350 952,400 -0.06(-1.11%)
Nov 24, 2020 5.330 5.490 5.300 5.410 1,173,544 +0.26(+5.05%)
Nov 23, 2020 5.060 5.170 5.020 5.150 938,338 +0.20(+4.04%)
Nov 20, 2020 4.970 5.020 4.880 4.950 547,200 +0.07(+1.43%)
Nov 19, 2020 4.920 5.010 4.730 4.880 836,380 -0.02(-0.41%)
Nov 18, 2020 4.990 5.180 4.880 4.900 1,547,073 +0.01(+0.20%)
Nov 17, 2020 4.660 4.930 4.650 4.890 712,488 +0.09(+1.87%)
Nov 16, 2020 4.790 4.880 4.670 4.800 1,106,439 +0.26(+5.73%)
Nov 13, 2020 4.370 4.570 4.365 4.540 567,300 +0.20(+4.61%)
Nov 12, 2020 4.380 4.450 4.210 4.340 932,890 -0.18(-3.98%)
Nov 11, 2020 4.880 4.880 4.450 4.520 1,018,210 -0.17(-3.62%)
Nov 10, 2020 4.390 4.710 4.340 4.690 1,303,279 +0.33(+7.57%)
Nov 09, 2020 4.240 4.450 4.200 4.360 2,292,039 +0.43(+10.94%)
Nov 06, 2020 4.000 4.084 3.910 3.930 670,300 -0.10(-2.48%)
Nov 05, 2020 4.000 4.100 3.960 4.030 659,173 +0.13(+3.33%)
Nov 04, 2020 4.020 4.030 3.830 3.900 580,264 -0.06(-1.52%)
Nov 03, 2020 3.880 4.030 3.880 3.960 854,488 +0.11(+2.86%)
Nov 02, 2020 3.700 3.930 3.700 3.850 868,022 +0.12(+3.36%)
Oct 30, 2020 3.730 3.800 3.680 3.725 436,400 -0.05(-1.46%)
Oct 29, 2020 3.710 3.820 3.550 3.780 652,415 +0.08(+2.16%)
Oct 28, 2020 3.750 3.800 3.610 3.700 1,503,982 -0.13(-3.39%)
Oct 27, 2020 3.900 3.970 3.830 3.830 464,563 -0.06(-1.54%)
Oct 26, 2020 3.970 3.985 3.810 3.890 1,019,101 -0.14(-3.47%)
Oct 23, 2020 3.940 4.090 3.900 4.030 994,100 +0.16(+4.13%)
Oct 22, 2020 3.820 3.900 3.820 3.870 378,666 +0.01(+0.26%)
Oct 21, 2020 3.910 3.920 3.800 3.860 649,534 -0.04(-1.00%)
Oct 20, 2020 3.900 3.980 3.860 3.899 442,359 +0.06(+1.53%)
Oct 19, 2020 4.000 4.013 3.840 3.840 747,195 -0.16(-4.00%)
Oct 16, 2020 4.040 4.045 3.960 4.000 456,400 -0.01(-0.25%)
Oct 15, 2020 3.990 4.037 3.950 4.010 428,873 -0.05(-1.23%)
Oct 14, 2020 4.070 4.140 4.050 4.060 422,974 -0.02(-0.49%)
Oct 13, 2020 4.100 4.120 4.000 4.080 846,910 -0.17(-4.00%)
Oct 12, 2020 4.310 4.310 4.160 4.250 941,708 +0.06(+1.43%)
Oct 09, 2020 4.300 4.330 4.170 4.190 761,500 -0.07(-1.64%)
Oct 08, 2020 4.120 4.300 4.110 4.260 828,295 +0.14(+3.40%)
Oct 07, 2020 4.140 4.148 4.030 4.120 568,269 +0.04(+0.98%)
Oct 06, 2020 4.120 4.240 4.030 4.080 933,717 -0.01(-0.37%)
Oct 05, 2020 4.070 4.140 4.040 4.095 642,991 +0.08(+1.87%)
Oct 02, 2020 3.800 4.080 3.800 4.020 915,600 +0.07(+1.77%)
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.