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 (%)
Apr 30, 2021 7.260 7.340 7.200 7.280 331,300 +0.01(+0.14%)
Apr 29, 2021 7.330 7.380 7.160 7.270 645,325 +0.00(+0.00%)
Apr 28, 2021 7.190 7.280 7.180 7.270 677,807 +0.11(+1.54%)
Apr 27, 2021 7.060 7.170 7.010 7.160 477,852 +0.16(+2.29%)
Apr 26, 2021 7.040 7.140 6.950 7.000 408,685 -0.05(-0.71%)
Apr 23, 2021 6.880 7.070 6.840 7.050 826,300 +0.20(+2.92%)
Apr 22, 2021 6.880 6.980 6.800 6.850 685,203 -0.02(-0.29%)
Apr 21, 2021 6.680 6.872 6.530 6.870 348,340 +0.20(+3.00%)
Apr 20, 2021 6.810 6.850 6.530 6.670 697,704 -0.11(-1.62%)
Apr 19, 2021 7.000 7.000 6.770 6.780 483,831 -0.19(-2.73%)
Apr 16, 2021 6.870 7.030 6.870 6.970 735,800 +0.10(+1.46%)
Apr 15, 2021 6.910 6.950 6.850 6.870 271,961 -0.03(-0.43%)
Apr 14, 2021 6.910 7.050 6.890 6.900 695,625 -0.04(-0.58%)
Apr 13, 2021 6.850 6.940 6.770 6.940 496,949 +0.07(+1.02%)
Apr 12, 2021 6.880 6.900 6.810 6.870 549,150 -0.16(-2.28%)
Apr 09, 2021 7.020 7.040 6.990 7.030 725,300 +0.00(+0.00%)
Apr 08, 2021 6.930 7.040 6.900 7.030 388,146 +0.11(+1.59%)
Apr 07, 2021 6.980 7.010 6.880 6.920 518,397 -0.04(-0.57%)
Apr 06, 2021 6.930 7.050 6.930 6.960 670,933 +0.01(+0.14%)
Apr 05, 2021 7.020 7.072 6.920 6.950 495,946 -0.03(-0.43%)
Apr 01, 2021 6.950 6.990 6.840 6.980 291,300 +0.09(+1.31%)
Mar 31, 2021 6.910 6.986 6.860 6.890 525,598 -0.01(-0.14%)
Mar 30, 2021 6.710 6.940 6.700 6.900 422,269 +0.17(+2.53%)
Mar 29, 2021 6.790 6.920 6.680 6.730 327,354 -0.11(-1.61%)
Mar 26, 2021 6.840 6.870 6.670 6.840 347,800 +0.05(+0.74%)
Mar 25, 2021 6.610 6.830 6.320 6.790 699,718 +0.22(+3.35%)
Mar 24, 2021 6.720 6.930 6.570 6.570 570,771 -0.09(-1.35%)
Mar 23, 2021 6.830 6.890 6.560 6.660 700,906 -0.16(-2.35%)
Mar 22, 2021 6.900 6.940 6.750 6.820 556,789 -0.03(-0.44%)
Mar 19, 2021 6.810 6.970 6.605 6.850 508,000 +0.10(+1.48%)
Mar 18, 2021 6.980 7.040 6.702 6.750 562,805 -0.23(-3.30%)
Mar 17, 2021 6.790 7.000 6.780 6.980 450,780 +0.14(+2.05%)
Mar 16, 2021 6.990 7.000 6.760 6.840 641,116 -0.13(-1.87%)
Mar 15, 2021 6.990 7.070 6.870 6.970 675,576 +0.06(+0.87%)
Mar 12, 2021 6.750 6.960 6.750 6.910 609,200 +0.21(+3.13%)
Mar 11, 2021 6.610 6.800 6.600 6.700 423,626 +0.09(+1.36%)
Mar 10, 2021 6.480 6.650 6.402 6.610 578,914 +0.14(+2.16%)
Mar 09, 2021 6.470 6.530 6.340 6.470 535,422 +0.02(+0.31%)
Mar 08, 2021 6.210 6.544 6.200 6.450 744,922 +0.29(+4.71%)
Mar 05, 2021 6.300 6.329 5.620 6.160 1,855,400 -0.01(-0.16%)
Mar 04, 2021 6.430 6.450 5.940 6.170 1,127,905 -0.32(-4.93%)
Mar 03, 2021 6.440 6.580 6.350 6.490 808,729 +0.08(+1.25%)
Mar 02, 2021 6.400 6.480 6.270 6.410 551,047 +0.04(+0.63%)
Mar 01, 2021 6.420 6.620 6.300 6.370 897,164 +0.11(+1.76%)
Feb 26, 2021 6.150 6.340 6.030 6.260 1,045,800 +0.16(+2.62%)
Feb 25, 2021 6.470 6.660 6.050 6.100 1,110,132 -0.35(-5.43%)
Feb 24, 2021 6.140 6.460 6.100 6.450 767,086 +0.35(+5.74%)
Feb 23, 2021 6.090 6.130 5.820 6.100 644,728 +0.00(+0.00%)
Feb 22, 2021 6.000 6.240 6.000 6.100 679,852 +0.03(+0.49%)
Feb 19, 2021 5.860 6.160 5.860 6.070 604,300 +0.28(+4.84%)
Feb 18, 2021 5.950 5.990 5.750 5.790 1,017,025 -0.21(-3.50%)
Feb 17, 2021 6.200 6.240 5.910 6.000 1,217,074 -0.21(-3.38%)
Feb 16, 2021 6.050 6.220 6.020 6.210 676,015 +0.24(+4.02%)
Feb 12, 2021 5.950 6.020 5.904 5.970 501,300 +0.07(+1.19%)
Feb 11, 2021 5.920 6.083 5.800 5.900 457,727 -0.03(-0.51%)
Feb 10, 2021 5.900 6.000 5.880 5.930 610,929 +0.04(+0.68%)
Feb 09, 2021 5.950 5.950 5.820 5.890 579,925 -0.09(-1.51%)
Feb 08, 2021 5.930 5.980 5.900 5.980 566,565 +0.13(+2.22%)
Feb 05, 2021 5.750 5.900 5.742 5.850 711,900 +0.11(+1.92%)
Feb 04, 2021 5.610 5.770 5.570 5.740 938,206 +0.13(+2.32%)
Feb 03, 2021 5.600 5.700 5.560 5.610 636,873 -0.03(-0.53%)
Feb 02, 2021 5.500 5.660 5.450 5.640 1,139,065 +0.20(+3.68%)
Feb 01, 2021 5.310 5.440 5.160 5.440 896,512 +0.14(+2.64%)
Jan 29, 2021 5.520 5.590 5.210 5.300 1,182,700 -0.26(-4.68%)
Jan 28, 2021 5.400 5.590 5.390 5.560 758,842 +0.11(+2.02%)
Jan 27, 2021 5.600 5.630 5.390 5.450 1,411,287 -0.29(-5.05%)
Jan 26, 2021 5.800 5.850 5.710 5.740 884,480 +0.01(+0.17%)
Jan 25, 2021 5.700 5.800 5.620 5.730 784,287 +0.05(+0.88%)
Jan 22, 2021 5.640 5.690 5.560 5.680 476,500 -0.01(-0.18%)
Jan 21, 2021 5.530 5.700 5.520 5.690 1,031,236 +0.14(+2.52%)
Jan 20, 2021 5.450 5.580 5.430 5.550 706,615 +0.15(+2.78%)
Jan 19, 2021 5.430 5.460 5.340 5.400 820,450 +0.00(+0.00%)
Jan 15, 2021 5.450 5.460 5.370 5.400 659,300 -0.06(-1.10%)
Jan 14, 2021 5.470 5.510 5.360 5.460 972,940 +0.01(+0.18%)
Jan 13, 2021 5.530 5.560 5.420 5.450 683,515 -0.20(-3.54%)
Jan 12, 2021 5.630 5.680 5.550 5.650 860,234 +0.05(+0.89%)
Jan 11, 2021 5.630 5.710 5.570 5.600 979,721 -0.07(-1.23%)
Jan 08, 2021 5.710 5.723 5.520 5.670 907,400 +0.02(+0.35%)
Jan 07, 2021 5.710 5.760 5.550 5.650 964,168 +0.03(+0.53%)
Jan 06, 2021 5.400 5.770 5.400 5.620 1,317,365 +0.31(+5.84%)
Jan 05, 2021 5.400 5.450 5.310 5.310 1,065,750 -0.08(-1.48%)
Jan 04, 2021 5.750 5.790 5.250 5.390 1,808,023 -0.33(-5.77%)
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%)
Oct 01, 2020 3.900 3.950 3.830 3.950 335,215 +0.09(+2.33%)
Sep 30, 2020 3.910 4.010 3.850 3.860 434,527 -0.13(-3.26%)
Sep 29, 2020 4.080 4.088 3.830 3.990 543,957 -0.06(-1.48%)
Sep 28, 2020 3.900 4.090 3.849 4.050 840,009 +0.26(+6.86%)
Sep 25, 2020 3.660 3.850 3.650 3.790 562,800 +0.14(+3.84%)
Sep 24, 2020 3.690 3.800 3.470 3.650 1,181,248 +0.02(+0.55%)
Sep 23, 2020 3.950 3.980 3.540 3.630 1,027,354 -0.28(-7.16%)
Sep 22, 2020 3.950 4.000 3.860 3.910 489,968 -0.01(-0.26%)
Sep 21, 2020 4.050 4.061 3.850 3.920 922,592 -0.16(-3.92%)
Sep 18, 2020 4.160 4.240 4.080 4.080 533,100 -0.06(-1.45%)
Sep 17, 2020 4.030 4.200 4.010 4.140 540,298 -0.04(-0.96%)
Sep 16, 2020 4.080 4.228 4.032 4.180 988,951 +0.16(+3.98%)
Sep 15, 2020 4.080 4.150 4.020 4.020 479,711 -0.04(-0.99%)
Sep 14, 2020 3.890 4.100 3.750 4.060 1,064,432 +0.18(+4.64%)
Sep 11, 2020 3.960 3.970 3.700 3.880 985,300 -0.05(-1.27%)
Sep 10, 2020 4.010 4.040 3.850 3.930 611,827 -0.10(-2.48%)
Sep 09, 2020 3.990 4.030 3.951 4.030 450,507 +0.11(+2.81%)
Sep 08, 2020 3.800 4.045 3.800 3.920 802,443 -0.02(-0.51%)
Sep 04, 2020 3.980 4.025 3.700 3.940 1,441,800 +0.02(+0.51%)
Sep 03, 2020 4.000 4.130 3.860 3.920 846,555 -0.13(-3.21%)
Sep 02, 2020 4.040 4.050 3.970 4.050 712,351 +0.03(+0.75%)
Sep 01, 2020 4.010 4.120 4.000 4.020 529,833 -0.02(-0.50%)
Aug 31, 2020 4.150 4.150 4.010 4.040 648,672 -0.11(-2.65%)
Aug 28, 2020 4.090 4.170 4.070 4.150 489,600 +0.07(+1.72%)
Aug 27, 2020 4.020 4.130 4.020 4.080 508,398 +0.07(+1.75%)
Aug 26, 2020 4.130 4.130 4.000 4.010 507,238 -0.14(-3.37%)
Aug 25, 2020 4.200 4.220 4.020 4.150 628,510 +0.01(+0.24%)
Aug 24, 2020 4.040 4.160 3.920 4.140 999,019 +0.21(+5.34%)
Aug 21, 2020 3.930 4.000 3.911 3.930 474,200 -0.03(-0.76%)
Aug 20, 2020 3.930 4.020 3.900 3.960 719,000 -0.04(-1.00%)
Aug 19, 2020 4.020 4.080 3.920 4.000 602,713 -0.02(-0.50%)
Aug 18, 2020 4.090 4.126 4.000 4.020 843,088 -0.09(-2.19%)
Aug 17, 2020 4.160 4.190 4.060 4.110 468,407 -0.01(-0.24%)
Aug 14, 2020 4.050 4.210 4.020 4.120 578,800 +0.02(+0.49%)
Aug 13, 2020 4.200 4.250 4.050 4.100 829,637 -0.05(-1.20%)
Aug 12, 2020 4.440 4.440 4.100 4.150 934,636 -0.13(-3.04%)
Aug 11, 2020 4.550 4.555 4.250 4.280 1,765,660 -0.02(-0.47%)
Aug 10, 2020 4.050 4.340 4.020 4.300 1,532,600 +0.30(+7.50%)
Aug 07, 2020 3.970 4.020 3.880 4.000 751,700 +0.02(+0.50%)
Aug 06, 2020 4.000 4.070 3.960 3.980 690,510 -0.02(-0.50%)
Aug 05, 2020 3.900 4.000 3.850 4.000 962,588 +0.14(+3.63%)
Aug 04, 2020 3.840 3.860 3.810 3.860 640,895 +0.00(+0.00%)
Aug 03, 2020 3.910 3.910 3.750 3.860 764,440 +0.01(+0.26%)
Jul 31, 2020 3.940 4.000 3.760 3.850 1,028,800 -0.06(-1.53%)
Jul 30, 2020 3.840 3.950 3.810 3.910 647,258 -0.02(-0.51%)
Jul 29, 2020 3.850 3.930 3.820 3.930 768,573 +0.13(+3.42%)
Jul 28, 2020 3.710 3.860 3.710 3.800 760,919 +0.08(+2.15%)
Jul 27, 2020 3.680 3.750 3.650 3.720 706,900 +0.06(+1.64%)
Jul 24, 2020 3.750 3.820 3.660 3.660 1,017,100 -0.15(-3.94%)
Jul 23, 2020 3.910 3.920 3.720 3.810 747,933 -0.07(-1.80%)
Jul 22, 2020 3.680 3.920 3.630 3.880 1,796,841 +0.18(+4.86%)
Jul 21, 2020 3.610 3.720 3.610 3.700 800,483 +0.11(+3.06%)
Jul 20, 2020 3.610 3.640 3.520 3.590 643,324 -0.08(-2.12%)
Jul 17, 2020 3.700 3.730 3.595 3.668 663,800 +0.02(+0.48%)
Jul 16, 2020 3.620 3.780 3.540 3.650 1,311,789 -0.02(-0.54%)
Jul 15, 2020 3.420 3.690 3.350 3.670 1,837,207 +0.38(+11.55%)
Jul 14, 2020 3.000 3.340 3.000 3.290 1,096,083 +0.09(+2.81%)
Jul 13, 2020 3.240 3.310 3.180 3.200 1,252,469 +0.00(+0.00%)
Jul 10, 2020 3.070 3.220 3.000 3.200 1,539,600 -0.02(-0.62%)
Jul 09, 2020 3.430 3.460 3.150 3.220 1,866,120 -0.18(-5.29%)
Jul 08, 2020 3.360 3.450 3.280 3.400 1,321,756 +0.06(+1.80%)
Jul 07, 2020 3.470 3.500 3.310 3.340 1,285,417 -0.24(-6.70%)
Jul 06, 2020 3.510 3.600 3.460 3.580 1,004,110 +0.14(+4.07%)
Jul 02, 2020 3.660 3.660 3.430 3.440 1,559,000 -0.11(-3.10%)
Jul 01, 2020 3.640 3.790 3.510 3.550 1,206,182 -0.08(-2.20%)
Jun 30, 2020 3.640 3.674 3.520 3.630 888,457 -0.02(-0.55%)
Jun 29, 2020 3.500 3.680 3.350 3.650 1,111,380 +0.17(+4.89%)
Jun 26, 2020 3.620 3.645 3.400 3.480 1,070,900 -0.22(-5.95%)
Jun 25, 2020 3.310 3.700 3.300 3.700 1,469,061 +0.20(+5.71%)
Jun 24, 2020 3.650 3.680 3.250 3.500 2,064,266 -0.26(-6.91%)
Jun 23, 2020 3.630 3.790 3.620 3.760 1,305,787 +0.16(+4.44%)
Jun 22, 2020 3.640 3.640 3.520 3.600 1,856,911 -0.12(-3.23%)
Jun 19, 2020 3.950 3.960 3.650 3.720 1,447,400 -0.06(-1.59%)
Jun 18, 2020 3.740 3.940 3.700 3.780 1,124,748 -0.07(-1.82%)
Jun 17, 2020 3.980 3.999 3.800 3.850 1,389,294 -0.13(-3.27%)
Jun 16, 2020 4.310 4.310 3.760 3.980 2,032,543 +0.10(+2.58%)
Jun 15, 2020 3.260 3.990 3.250 3.880 2,813,686 +0.06(+1.57%)
Jun 12, 2020 3.790 3.880 3.460 3.820 3,135,500 +0.47(+14.03%)
Jun 11, 2020 3.250 3.650 3.150 3.350 4,292,381 -0.65(-16.25%)
Jun 10, 2020 4.460 4.500 3.670 4.000 5,858,460 -0.39(-8.88%)
Jun 09, 2020 4.700 4.770 4.230 4.390 5,889,420 -0.49(-10.04%)
Jun 08, 2020 4.760 4.950 4.450 4.880 8,131,952 +0.76(+18.45%)
Jun 05, 2020 4.700 4.990 4.061 4.120 5,682,900 +0.26(+6.74%)
Jun 04, 2020 3.650 3.950 3.450 3.860 2,609,383 +0.31(+8.73%)
Jun 03, 2020 3.290 3.590 3.280 3.550 1,569,270 +0.34(+10.59%)
Jun 02, 2020 3.250 3.310 3.170 3.210 695,510 +0.04(+1.26%)
Jun 01, 2020 3.040 3.250 2.950 3.170 1,063,954 +0.11(+3.59%)
May 29, 2020 3.120 3.130 3.000 3.060 1,118,000 -0.13(-4.08%)
May 28, 2020 3.350 3.370 3.100 3.190 1,148,374 -0.14(-4.20%)
May 27, 2020 3.410 3.440 3.050 3.330 1,801,610 +0.14(+4.39%)
May 26, 2020 3.270 3.300 3.100 3.190 2,212,106 +0.28(+9.62%)
May 22, 2020 2.830 2.915 2.770 2.910 583,400 +0.04(+1.39%)
May 21, 2020 2.930 2.960 2.750 2.870 1,026,665 -0.02(-0.69%)
May 20, 2020 2.850 2.930 2.820 2.890 733,191 +0.13(+4.71%)
May 19, 2020 2.710 2.860 2.640 2.760 762,392 +0.03(+1.10%)
May 18, 2020 2.600 2.730 2.500 2.730 1,150,010 +0.35(+14.71%)
May 15, 2020 2.410 2.490 2.350 2.380 444,900 -0.07(-2.86%)
May 14, 2020 2.160 2.460 2.060 2.450 1,305,123 +0.15(+6.52%)
May 13, 2020 2.550 2.550 2.030 2.300 2,455,339 -0.30(-11.54%)
May 12, 2020 2.750 2.780 2.570 2.600 1,283,353 -0.15(-5.45%)
May 11, 2020 2.800 2.810 2.700 2.750 992,193 -0.14(-4.84%)
May 08, 2020 2.770 2.920 2.760 2.890 904,600 +0.12(+4.33%)
May 07, 2020 2.800 2.890 2.710 2.770 959,877 +0.01(+0.36%)
May 06, 2020 2.880 2.960 2.710 2.760 1,075,880 -0.06(-2.13%)
May 05, 2020 2.880 3.050 2.800 2.820 1,400,443 +0.03(+1.08%)
May 04, 2020 2.780 2.860 2.660 2.790 1,081,635 -0.02(-0.73%)
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.