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 (%)
Apr 29, 2011 8.941 8.963 8.886 8.912 181,652 -0.03(-0.33%)
Apr 28, 2011 8.905 8.955 8.846 8.941 203,941 +0.01(+0.08%)
Apr 27, 2011 8.941 8.955 8.905 8.934 308,832 -0.05(-0.57%)
Apr 26, 2011 8.745 9.181 8.708 8.984 659,602 +0.21(+2.36%)
Apr 25, 2011 8.766 8.795 8.716 8.777 152,239 -0.03(-0.29%)
Apr 21, 2011 8.868 8.868 8.723 8.803 94,440 -0.02(-0.25%)
Apr 20, 2011 8.795 8.839 8.752 8.825 148,447 +0.11(+1.25%)
Apr 19, 2011 8.854 8.905 8.701 8.716 143,790 -0.15(-1.64%)
Apr 18, 2011 8.839 8.890 8.810 8.861 228,496 -0.06(-0.65%)
Apr 15, 2011 8.825 8.941 8.825 8.919 454,530 +0.06(+0.66%)
Apr 14, 2011 8.795 8.875 8.766 8.861 113,264 +0.01(+0.08%)
Apr 13, 2011 8.846 8.890 8.810 8.854 210,637 +0.02(+0.25%)
Apr 12, 2011 8.883 8.955 8.832 8.832 151,396 -0.11(-1.22%)
Apr 11, 2011 9.043 9.130 8.832 8.941 399,338 -0.13(-1.44%)
Apr 08, 2011 9.232 9.246 9.050 9.072 141,955 -0.10(-1.11%)
Apr 07, 2011 9.232 9.246 9.130 9.173 130,587 -0.06(-0.63%)
Apr 06, 2011 9.188 9.239 9.173 9.232 109,975 +0.09(+1.03%)
Apr 05, 2011 9.021 9.217 9.014 9.137 143,490 +0.02(+0.24%)
Apr 04, 2011 9.181 9.181 9.094 9.115 149,280 -0.03(-0.32%)
Apr 01, 2011 9.232 9.239 9.115 9.144 231,380 -0.07(-0.79%)
Mar 31, 2011 9.075 9.239 9.075 9.217 261,509 +0.04(+0.48%)
Mar 30, 2011 9.144 9.232 9.144 9.173 295,573 +0.03(+0.32%)
Mar 29, 2011 9.232 9.268 9.137 9.144 510,666 -0.05(-0.55%)
Mar 28, 2011 9.166 9.268 9.130 9.195 188,233 +0.03(+0.28%)
Mar 25, 2011 9.195 9.232 9.079 9.170 300,803 +0.04(+0.44%)
Mar 24, 2011 9.101 9.137 9.006 9.130 111,429 +0.04(+0.48%)
Mar 23, 2011 9.086 9.115 8.963 9.086 105,372 -0.03(-0.30%)
Mar 22, 2011 9.195 9.195 9.108 9.113 90,916 -0.08(-0.89%)
Mar 21, 2011 9.130 9.235 9.043 9.195 207,400 +0.09(+0.96%)
Mar 18, 2011 8.970 9.108 8.901 9.108 450,907 +0.18(+2.04%)
Mar 17, 2011 9.006 9.006 8.905 8.926 252,512 +0.02(+0.24%)
Mar 16, 2011 8.912 8.948 8.868 8.905 265,207 +0.01(+0.16%)
Mar 15, 2011 8.723 8.926 8.708 8.890 242,557 +0.01(+0.08%)
Mar 14, 2011 8.868 8.919 8.781 8.883 229,218 -0.03(-0.33%)
Mar 11, 2011 8.926 9.006 8.883 8.912 225,929 -0.01(-0.08%)
Mar 10, 2011 9.006 9.057 8.905 8.919 330,721 -0.22(-2.39%)
Mar 09, 2011 9.203 9.246 9.086 9.137 160,199 -0.07(-0.75%)
Mar 08, 2011 9.094 9.232 8.984 9.206 167,949 +0.12(+1.32%)
Mar 07, 2011 9.210 9.246 9.028 9.086 196,870 -0.11(-1.19%)
Mar 04, 2011 9.261 9.370 9.115 9.195 166,170 -0.09(-0.94%)
Mar 03, 2011 9.377 9.377 9.217 9.283 335,739 -0.01(-0.16%)
Mar 02, 2011 9.224 9.297 9.123 9.297 485,353 +0.05(+0.55%)
Mar 01, 2011 9.377 9.413 9.232 9.246 373,897 -0.11(-1.17%)
Feb 28, 2011 9.232 9.362 9.232 9.355 307,030 +0.16(+1.74%)
Feb 25, 2011 9.101 9.283 9.014 9.195 284,270 +0.09(+0.96%)
Feb 24, 2011 9.072 9.137 9.028 9.108 286,411 +0.07(+0.80%)
Feb 23, 2011 9.137 9.173 9.035 9.035 192,147 -0.11(-1.25%)
Feb 22, 2011 9.159 9.268 9.086 9.150 193,511 -0.10(-1.12%)
Feb 18, 2011 9.261 9.283 9.203 9.253 484,226 -0.01(-0.16%)
Feb 17, 2011 9.290 9.304 9.166 9.268 177,431 +0.00(+0.00%)
Feb 16, 2011 9.297 9.337 9.181 9.268 172,413 -0.01(-0.16%)
Feb 15, 2011 9.246 9.435 9.137 9.283 331,987 -0.02(-0.23%)
Feb 14, 2011 9.246 9.341 9.239 9.304 203,384 +0.04(+0.39%)
Feb 11, 2011 9.064 9.268 8.984 9.268 160,554 +0.15(+1.67%)
Feb 10, 2011 8.955 9.130 8.955 9.115 339,523 +0.10(+1.13%)
Feb 09, 2011 8.992 9.101 8.897 9.014 257,470 -0.09(-1.04%)
Feb 08, 2011 9.021 9.108 8.948 9.108 143,925 +0.09(+1.05%)
Feb 07, 2011 8.992 9.130 8.977 9.014 242,959 +0.01(+0.16%)
Feb 04, 2011 9.028 9.115 8.926 8.999 337,071 -0.02(-0.24%)
Feb 03, 2011 8.926 9.035 8.919 9.021 235,127 +0.07(+0.81%)
Feb 02, 2011 8.875 9.057 8.875 8.948 259,546 +0.04(+0.49%)
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.