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 )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2011 4.964 5.038 4.964 5.001 19,176 +0.05(+1.04%)
Apr 28, 2011 4.906 4.994 4.906 4.950 36,623 +0.06(+1.20%)
Apr 27, 2011 4.810 4.898 4.810 4.891 51,142 +0.11(+2.31%)
Apr 26, 2011 4.847 4.883 4.766 4.780 47,983 -0.01(-0.15%)
Apr 25, 2011 4.876 5.001 4.640 4.788 113,356 -0.19(-3.85%)
Apr 21, 2011 4.979 4.979 4.825 4.979 21,324 -0.01(-0.15%)
Apr 20, 2011 4.920 5.045 4.920 4.987 40,122 +0.07(+1.35%)
Apr 19, 2011 4.795 4.942 4.788 4.920 29,019 +0.10(+1.98%)
Apr 18, 2011 4.891 4.891 4.721 4.825 29,669 -0.05(-1.06%)
Apr 15, 2011 4.825 4.920 4.714 4.876 23,826 +0.01(+0.15%)
Apr 14, 2011 4.883 4.964 4.537 4.869 147,588 -0.11(-2.29%)
Apr 13, 2011 5.068 5.068 4.972 4.983 20,167 -0.08(-1.67%)
Apr 12, 2011 5.112 5.134 5.009 5.068 24,464 +0.05(+1.02%)
Apr 11, 2011 5.149 5.149 5.009 5.016 32,089 -0.07(-1.29%)
Apr 08, 2011 5.090 5.090 5.075 5.082 11,401 -0.01(-0.16%)
Apr 07, 2011 5.149 5.156 5.082 5.090 14,991 -0.06(-1.14%)
Apr 06, 2011 5.149 5.222 5.068 5.149 16,631 +0.07(+1.30%)
Apr 05, 2011 5.001 5.082 4.935 5.082 25,127 +0.08(+1.62%)
Apr 04, 2011 5.156 5.156 4.995 5.001 43,145 -0.15(-3.00%)
Apr 01, 2011 5.141 5.221 5.023 5.156 63,920 -0.05(-0.99%)
Mar 31, 2011 5.230 5.252 5.193 5.208 12,081 -0.01(-0.14%)
Mar 30, 2011 5.215 5.230 5.127 5.215 18,523 +0.03(+0.57%)
Mar 29, 2011 5.200 5.260 5.104 5.185 35,837 -0.02(-0.42%)
Mar 28, 2011 5.208 5.250 5.186 5.208 60,310 +0.00(+0.00%)
Mar 25, 2011 5.172 5.243 5.172 5.208 30,993 +0.03(+0.54%)
Mar 24, 2011 5.222 5.243 5.180 5.180 45,003 -0.04(-0.68%)
Mar 23, 2011 5.222 5.222 5.157 5.215 26,804 +0.01(+0.14%)
Mar 22, 2011 5.057 5.208 5.050 5.208 31,095 +0.18(+3.57%)
Mar 21, 2011 5.093 5.143 4.940 5.028 70,969 +0.09(+1.74%)
Mar 18, 2011 5.057 5.057 4.942 4.942 88,516 -0.10(-1.99%)
Mar 17, 2011 5.057 5.064 4.992 5.042 33,066 +0.01(+0.14%)
Mar 16, 2011 5.035 5.050 4.971 5.035 30,036 -0.01(-0.14%)
Mar 15, 2011 5.021 5.057 4.726 5.042 134,784 -0.02(-0.43%)
Mar 14, 2011 5.078 5.107 5.057 5.064 30,422 -0.05(-0.98%)
Mar 11, 2011 5.093 5.136 5.057 5.114 23,990 +0.05(+0.99%)
Mar 10, 2011 5.064 5.085 5.014 5.064 37,119 +0.00(+0.00%)
Mar 09, 2011 5.157 5.157 5.028 5.064 44,392 -0.09(-1.81%)
Mar 08, 2011 5.121 5.172 5.114 5.157 36,959 +0.04(+0.70%)
Mar 07, 2011 5.164 5.222 5.100 5.121 61,094 -0.04(-0.83%)
Mar 04, 2011 5.222 5.222 5.100 5.164 40,069 -0.04(-0.69%)
Mar 03, 2011 5.172 5.208 5.136 5.200 17,952 +0.04(+0.84%)
Mar 02, 2011 5.164 5.164 5.093 5.157 17,273 +0.06(+1.13%)
Mar 01, 2011 5.200 5.200 5.100 5.100 24,477 -0.04(-0.84%)
Feb 28, 2011 5.150 5.200 5.129 5.143 27,773 -0.05(-0.97%)
Feb 25, 2011 5.100 5.208 5.078 5.193 36,251 +0.06(+1.23%)
Feb 24, 2011 5.143 5.164 5.107 5.130 21,410 +0.01(+0.18%)
Feb 23, 2011 5.100 5.172 5.085 5.121 20,904 -0.00(-0.03%)
Feb 22, 2011 5.172 5.208 5.093 5.123 50,594 -0.05(-0.94%)
Feb 18, 2011 5.164 5.208 5.121 5.172 35,032 +0.06(+1.12%)
Feb 17, 2011 5.093 5.143 5.093 5.114 23,517 +0.00(+0.00%)
Feb 16, 2011 5.121 5.121 5.071 5.114 27,983 +0.01(+0.28%)
Feb 15, 2011 5.121 5.208 5.042 5.100 38,312 +0.01(+0.17%)
Feb 14, 2011 5.100 5.157 5.035 5.091 48,102 -0.01(-0.17%)
Feb 11, 2011 5.078 5.129 5.064 5.100 32,020 +0.00(+0.00%)
Feb 10, 2011 5.100 5.136 5.028 5.100 61,017 -0.01(-0.28%)
Feb 09, 2011 5.136 5.164 5.100 5.114 47,967 -0.02(-0.42%)
Feb 08, 2011 5.136 5.150 5.121 5.136 26,574 +0.00(+0.00%)
Feb 07, 2011 5.150 5.150 5.107 5.136 55,188 -0.01(-0.28%)
Feb 04, 2011 5.121 5.171 5.114 5.150 10,579 +0.00(+0.00%)
Feb 03, 2011 5.157 5.172 5.114 5.150 38,979 -0.01(-0.14%)
Feb 02, 2011 5.136 5.200 5.114 5.157 26,862 +0.00(+0.00%)
Feb 01, 2011 5.243 5.308 5.085 5.157 37,627 -0.01(-0.14%)
Jan 31, 2011 5.172 5.172 5.085 5.164 17,067 +0.01(+0.14%)
Jan 28, 2011 5.208 5.208 5.150 5.157 43,453 -0.03(-0.55%)
Jan 27, 2011 5.150 5.208 5.150 5.186 19,110 -0.01(-0.28%)
Jan 26, 2011 5.164 5.208 5.121 5.200 39,600 +0.04(+0.84%)
Jan 25, 2011 5.164 5.172 5.107 5.157 50,151 +0.02(+0.42%)
Jan 24, 2011 5.179 5.200 5.085 5.136 54,704 -0.04(-0.83%)
Jan 21, 2011 5.093 5.222 5.057 5.179 41,372 +0.07(+1.41%)
Jan 20, 2011 5.078 5.157 5.043 5.107 84,458 -0.07(-1.39%)
Jan 19, 2011 5.330 5.330 5.143 5.179 37,383 -0.11(-2.17%)
Jan 18, 2011 5.322 5.337 5.243 5.294 49,539 -0.04(-0.75%)
Jan 14, 2011 5.272 5.351 5.236 5.334 30,604 +0.09(+1.73%)
Jan 13, 2011 5.186 5.279 5.150 5.243 47,637 +0.01(+0.27%)
Jan 12, 2011 5.236 5.236 5.136 5.229 80,272 -0.01(-0.14%)
Jan 11, 2011 5.222 5.243 5.172 5.236 59,327 +0.06(+1.25%)
Jan 10, 2011 5.215 5.236 5.164 5.172 91,494 -0.01(-0.28%)
Jan 07, 2011 5.006 5.208 5.006 5.186 133,989 +0.21(+4.18%)
Jan 06, 2011 5.028 5.129 4.956 4.978 75,151 -0.05(-1.00%)
Jan 05, 2011 4.992 5.028 4.942 5.028 62,731 +0.02(+0.43%)
Jan 04, 2011 4.992 5.042 4.963 5.006 72,992 +0.01(+0.29%)
Jan 03, 2011 5.014 5.014 4.848 4.992 122,900 -0.01(-0.14%)
Dec 31, 2010 4.848 4.999 4.841 4.999 100,996 +0.16(+3.26%)
Dec 30, 2010 4.848 4.848 4.812 4.841 53,020 -0.01(-0.15%)
Dec 29, 2010 4.848 4.848 4.820 4.848 54,482 +0.01(+0.30%)
Dec 28, 2010 4.848 4.848 4.733 4.834 84,496 +0.11(+2.44%)
Dec 27, 2010 4.719 4.789 4.698 4.719 186,317 +0.01(+0.30%)
Dec 23, 2010 4.712 4.719 4.705 4.705 52,039 -0.01(-0.30%)
Dec 22, 2010 4.719 4.726 4.712 4.719 140,606 +0.02(+0.45%)
Dec 21, 2010 4.719 4.789 4.698 4.698 270,888 -0.01(-0.15%)
Dec 20, 2010 4.684 4.719 4.684 4.705 165,822 +0.00(+0.00%)
Dec 17, 2010 4.684 4.719 4.621 4.705 48,783 +0.01(+0.15%)
Dec 16, 2010 4.565 4.712 4.565 4.698 97,714 +0.08(+1.66%)
Dec 15, 2010 4.635 4.635 4.587 4.621 47,607 -0.01(-0.30%)
Dec 14, 2010 4.593 4.642 4.586 4.635 101,673 +0.04(+0.91%)
Dec 13, 2010 4.628 4.649 4.571 4.593 48,905 +0.01(+0.31%)
Dec 10, 2010 4.537 4.579 4.516 4.579 149,284 +0.04(+0.92%)
Dec 09, 2010 4.474 4.537 4.474 4.537 31,450 +0.03(+0.77%)
Dec 08, 2010 4.495 4.530 4.460 4.502 15,549 -0.02(-0.46%)
Dec 07, 2010 4.537 4.537 4.488 4.523 61,509 -0.01(-0.15%)
Dec 06, 2010 4.495 4.530 4.495 4.530 82,976 +0.03(+0.78%)
Dec 03, 2010 4.460 4.502 4.453 4.495 29,471 -0.01(-0.16%)
Dec 02, 2010 4.460 4.509 4.430 4.502 73,475 +0.05(+1.10%)
Dec 01, 2010 4.474 4.474 4.418 4.453 11,633 -0.02(-0.47%)
Nov 30, 2010 4.474 4.474 4.432 4.474 18,983 +0.03(+0.63%)
Nov 29, 2010 4.405 4.446 4.405 4.446 38,865 +0.00(+0.00%)
Nov 26, 2010 4.453 4.453 4.405 4.446 8,650 -0.01(-0.31%)
Nov 24, 2010 4.474 4.460 4.460 4.460 14,759 +0.01(+0.16%)
Nov 23, 2010 4.453 4.467 4.439 4.453 13,691 +0.01(+0.16%)
Nov 22, 2010 4.412 4.474 4.412 4.447 11,311 -0.01(-0.31%)
Nov 19, 2010 4.453 4.467 4.412 4.460 8,484 +0.01(+0.16%)
Nov 18, 2010 4.467 4.467 4.425 4.453 25,079 +0.01(+0.16%)
Nov 17, 2010 4.439 4.474 4.413 4.446 38,795 +0.01(+0.16%)
Nov 16, 2010 4.405 4.439 4.377 4.439 84,439 +0.03(+0.63%)
Nov 15, 2010 4.398 4.439 4.384 4.412 46,935 -0.02(-0.47%)
Nov 12, 2010 4.412 4.474 4.405 4.432 12,256 +0.00(+0.00%)
Nov 11, 2010 4.439 4.453 4.377 4.432 62,758 -0.01(-0.16%)
Nov 10, 2010 4.474 4.474 4.432 4.440 18,460 -0.03(-0.62%)
Nov 09, 2010 4.474 4.474 4.439 4.467 59,209 +0.01(+0.17%)
Nov 08, 2010 4.530 4.530 4.405 4.460 89,698 +0.06(+1.25%)
Nov 05, 2010 4.391 4.425 4.377 4.405 42,388 +0.01(+0.32%)
Nov 04, 2010 4.424 4.439 4.384 4.391 64,191 -0.01(-0.32%)
Nov 03, 2010 4.418 4.439 4.405 4.405 16,580 -0.01(-0.16%)
Nov 02, 2010 4.439 4.446 4.412 4.412 78,908 +0.00(+0.00%)
Nov 01, 2010 4.412 4.439 4.412 4.412 41,403 -0.03(-0.79%)
Oct 29, 2010 4.460 4.460 4.405 4.446 34,417 -0.00(-0.07%)
Oct 28, 2010 4.418 4.460 4.412 4.449 27,889 +0.02(+0.54%)
Oct 27, 2010 4.439 4.460 4.412 4.425 27,584 +0.00(+0.00%)
Oct 25, 2010 4.474 4.474 4.412 4.425 35,351 -0.05(-1.09%)
Oct 22, 2010 4.446 4.474 4.405 4.474 80,032 +0.00(+0.00%)
Oct 21, 2010 4.446 4.474 4.418 4.474 55,115 +0.06(+1.27%)
Oct 20, 2010 4.377 4.460 4.370 4.418 27,474 +0.01(+0.32%)
Oct 19, 2010 4.384 4.446 4.384 4.405 72,448 -0.02(-0.47%)
Oct 18, 2010 4.405 4.467 4.370 4.425 45,596 +0.01(+0.32%)
Oct 15, 2010 4.391 4.425 4.335 4.412 26,401 +0.01(+0.16%)
Oct 14, 2010 4.398 4.474 4.371 4.405 67,835 -0.03(-0.79%)
Oct 13, 2010 4.502 4.509 4.349 4.439 98,445 -0.02(-0.47%)
Oct 12, 2010 4.321 4.474 4.314 4.460 66,151 +0.10(+2.24%)
Oct 11, 2010 4.451 4.587 4.349 4.363 267,708 -0.08(-1.83%)
Oct 08, 2010 4.349 4.478 4.348 4.444 239,265 +0.10(+2.19%)
Oct 07, 2010 4.288 4.383 4.261 4.349 94,743 +0.07(+1.59%)
Oct 06, 2010 4.267 4.288 4.213 4.281 139,817 +0.03(+0.80%)
Oct 05, 2010 4.281 4.301 4.145 4.247 150,229 +0.01(+0.21%)
Oct 04, 2010 4.220 4.247 4.187 4.238 29,520 +0.00(+0.12%)
Oct 01, 2010 4.261 4.288 4.213 4.233 55,734 -0.02(-0.48%)
Sep 30, 2010 4.254 4.281 4.247 4.254 20,633 +0.00(+0.00%)
Sep 29, 2010 4.281 4.281 4.240 4.254 57,367 -0.01(-0.32%)
Sep 28, 2010 4.261 4.308 4.220 4.267 34,003 +0.02(+0.54%)
Sep 27, 2010 4.315 4.315 4.220 4.244 34,790 -0.04(-1.01%)
Sep 24, 2010 4.342 4.369 4.288 4.288 24,571 -0.03(-0.63%)
Sep 23, 2010 4.329 4.329 4.275 4.315 44,217 +0.00(+0.00%)
Sep 22, 2010 4.213 4.369 4.145 4.315 84,123 +0.10(+2.25%)
Sep 21, 2010 4.247 4.274 4.138 4.220 75,907 -0.06(-1.43%)
Sep 20, 2010 4.295 4.298 4.247 4.281 37,136 -0.02(-0.47%)
Sep 17, 2010 4.281 4.314 4.240 4.301 60,149 +0.01(+0.32%)
Sep 15, 2010 4.349 4.349 4.220 4.288 35,171 -0.03(-0.79%)
Sep 14, 2010 4.363 4.363 4.233 4.322 33,115 -0.01(-0.31%)
Sep 13, 2010 4.322 4.376 4.322 4.335 16,426 +0.01(+0.31%)
Sep 10, 2010 4.342 4.383 4.288 4.322 17,975 -0.02(-0.47%)
Sep 09, 2010 4.356 4.403 4.322 4.342 30,896 -0.02(-0.47%)
Sep 08, 2010 4.349 4.363 4.288 4.362 22,759 +0.05(+1.10%)
Sep 07, 2010 4.295 4.342 4.295 4.315 31,879 -0.05(-1.24%)
Sep 03, 2010 4.295 4.417 4.288 4.369 35,333 +0.02(+0.47%)
Sep 02, 2010 4.271 4.349 4.254 4.349 16,011 +0.04(+0.95%)
Sep 01, 2010 4.485 4.485 4.281 4.308 34,372 +0.04(+0.96%)
Aug 31, 2010 4.233 4.267 4.152 4.267 16,724 -0.01(-0.16%)
Aug 30, 2010 4.342 4.383 4.152 4.274 33,284 -0.07(-1.56%)
Aug 27, 2010 4.349 4.356 4.281 4.342 10,726 -0.01(-0.16%)
Aug 26, 2010 4.410 4.410 4.349 4.349 14,929 -0.04(-0.93%)
Aug 25, 2010 4.369 4.403 4.295 4.390 52,588 +0.10(+2.38%)
Aug 24, 2010 4.233 4.451 4.233 4.288 28,357 +0.06(+1.45%)
Aug 23, 2010 4.247 4.363 4.153 4.227 32,812 +0.01(+0.35%)
Aug 20, 2010 4.165 4.281 4.159 4.212 19,537 +0.01(+0.29%)
Aug 19, 2010 4.172 4.281 4.145 4.199 23,411 -0.05(-1.28%)
Aug 18, 2010 4.322 4.326 4.213 4.254 54,381 -0.04(-0.95%)
Aug 17, 2010 4.247 4.315 4.199 4.295 45,349 +0.05(+1.12%)
Aug 16, 2010 4.179 4.247 4.125 4.247 103,719 +0.04(+0.97%)
Aug 13, 2010 4.186 4.267 4.180 4.206 36,214 -0.01(-0.16%)
Aug 12, 2010 4.213 4.261 4.145 4.213 44,588 -0.07(-1.59%)
Aug 11, 2010 4.274 4.342 4.240 4.281 46,522 -0.06(-1.41%)
Aug 10, 2010 4.267 4.356 4.227 4.342 39,505 +0.07(+1.74%)
Aug 09, 2010 4.206 4.274 4.206 4.268 70,655 +0.02(+0.36%)
Aug 06, 2010 4.247 4.301 4.199 4.252 22,654 +0.01(+0.13%)
Aug 05, 2010 4.199 4.281 4.199 4.247 55,385 +0.03(+0.64%)
Aug 04, 2010 4.315 4.315 4.132 4.220 136,174 -0.11(-2.51%)
Aug 03, 2010 4.308 4.363 4.295 4.329 39,708 -0.01(-0.31%)
Aug 02, 2010 4.349 4.349 4.281 4.342 54,306 +0.00(+0.00%)
Jul 30, 2010 4.281 4.349 4.267 4.342 26,063 +0.05(+1.27%)
Jul 29, 2010 4.322 4.363 4.247 4.288 42,158 -0.05(-1.10%)
Jul 28, 2010 4.254 4.383 4.247 4.335 52,502 +0.08(+1.92%)
Jul 27, 2010 4.308 4.308 4.247 4.254 76,482 -0.05(-1.26%)
Jul 26, 2010 4.301 4.315 4.261 4.308 45,110 +0.05(+1.28%)
Jul 23, 2010 4.281 4.417 4.247 4.254 71,960 -0.05(-1.26%)
Jul 22, 2010 4.342 4.383 4.295 4.308 27,351 -0.03(-0.78%)
Jul 21, 2010 4.403 4.403 4.295 4.342 50,798 -0.04(-0.89%)
Jul 20, 2010 4.417 4.417 4.349 4.381 12,386 -0.04(-0.82%)
Jul 19, 2010 4.417 4.447 4.410 4.417 15,703 +0.00(+0.01%)
Jul 16, 2010 4.417 4.451 4.417 4.417 9,085 +0.00(+0.00%)
Jul 15, 2010 4.451 4.451 4.417 4.417 36,219 -0.01(-0.31%)
Jul 14, 2010 4.444 4.444 4.397 4.431 36,581 +0.06(+1.40%)
Jul 13, 2010 4.417 4.424 4.322 4.369 53,279 -0.05(-1.08%)
Jul 12, 2010 4.288 4.417 4.233 4.417 38,026 +0.12(+2.88%)
Jul 09, 2010 4.403 4.403 4.288 4.293 19,616 -0.03(-0.79%)
Jul 08, 2010 4.315 4.376 4.281 4.327 31,825 +0.14(+3.38%)
Jul 07, 2010 4.199 4.281 4.111 4.186 52,845 -0.06(-1.44%)
Jul 06, 2010 3.887 4.247 3.887 4.247 93,881 +0.39(+10.04%)
Jul 02, 2010 4.254 4.335 3.676 3.860 243,334 -0.39(-9.27%)
Jul 01, 2010 4.322 4.397 4.247 4.254 59,375 -0.12(-2.79%)
Jun 30, 2010 4.455 4.489 4.195 4.376 71,275 -0.05(-1.19%)
Jun 29, 2010 4.290 4.449 4.211 4.429 120,915 -0.03(-0.59%)
Jun 25, 2010 4.455 4.528 4.383 4.455 120,447 +0.05(+1.05%)
Jun 24, 2010 4.614 4.614 4.330 4.409 180,196 -0.21(-4.58%)
Jun 23, 2010 4.693 4.740 4.614 4.621 105,429 -0.07(-1.41%)
Jun 22, 2010 4.667 4.687 4.614 4.687 55,951 +0.06(+1.29%)
Jun 21, 2010 4.660 4.760 4.594 4.627 147,979 +0.01(+0.14%)
Jun 18, 2010 4.528 4.627 4.508 4.621 107,851 +0.10(+2.19%)
Jun 17, 2010 4.971 4.971 4.270 4.522 648,200 -0.50(-10.00%)
Jun 16, 2010 5.083 5.123 5.024 5.024 124,249 -0.07(-1.43%)
Jun 15, 2010 5.123 5.134 5.070 5.097 37,540 +0.00(+0.03%)
Jun 14, 2010 5.064 5.156 4.984 5.095 45,631 +0.08(+1.55%)
Jun 11, 2010 5.017 5.024 4.978 5.017 24,604 -0.01(-0.26%)
Jun 10, 2010 5.130 5.130 5.024 5.031 47,675 -0.06(-1.19%)
Jun 09, 2010 5.156 5.156 5.064 5.091 41,120 -0.01(-0.14%)
Jun 08, 2010 5.110 5.123 5.031 5.099 43,930 +0.03(+0.56%)
Jun 07, 2010 5.090 5.123 5.024 5.070 57,128 -0.07(-1.29%)
Jun 04, 2010 5.044 5.136 5.044 5.136 31,657 +0.01(+0.26%)
Jun 03, 2010 5.031 5.123 5.031 5.123 76,833 +0.10(+1.97%)
Jun 02, 2010 5.004 5.044 4.885 5.024 44,750 +0.06(+1.20%)
Jun 01, 2010 4.958 4.984 4.958 4.964 25,766 +0.01(+0.29%)
May 28, 2010 4.951 4.991 4.826 4.950 50,424 -0.00(-0.03%)
May 27, 2010 4.912 5.004 4.826 4.951 15,906 +0.11(+2.32%)
May 26, 2010 4.832 4.938 4.832 4.839 50,235 +0.02(+0.41%)
May 25, 2010 4.799 4.819 4.687 4.819 35,263 -0.04(-0.82%)
May 24, 2010 4.819 4.951 4.819 4.859 17,615 +0.02(+0.41%)
May 21, 2010 4.660 4.978 4.627 4.839 80,521 +0.09(+1.95%)
May 20, 2010 4.740 4.826 4.727 4.746 81,788 -0.18(-3.62%)
May 19, 2010 5.037 5.037 4.925 4.925 94,546 -0.11(-2.23%)
May 18, 2010 5.090 5.090 5.037 5.037 28,115 -0.02(-0.33%)
May 17, 2010 5.117 5.117 5.024 5.054 39,600 -0.03(-0.56%)
May 14, 2010 5.090 5.103 5.057 5.082 32,486 -0.00(-0.01%)
May 13, 2010 5.083 5.123 5.031 5.083 57,673 +0.03(+0.51%)
May 12, 2010 5.070 5.083 5.004 5.057 59,579 +0.03(+0.66%)
May 11, 2010 5.024 5.057 4.958 5.024 87,457 +0.06(+1.20%)
May 10, 2010 4.959 5.024 4.855 4.964 130,899 +0.17(+3.59%)
May 07, 2010 4.905 5.024 4.660 4.793 151,758 -0.02(-0.41%)
May 06, 2010 5.057 5.090 2.737 4.812 312,017 -0.26(-5.21%)
May 05, 2010 5.057 5.090 5.017 5.077 107,297 -0.01(-0.13%)
May 04, 2010 5.064 5.123 5.037 5.083 90,401 +0.01(+0.26%)
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.