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 28, 2017 11.89 11.90 11.62 11.63 470,862 -0.25(-2.14%)
Apr 27, 2017 11.83 11.92 11.74 11.89 539,577 +0.02(+0.15%)
Apr 26, 2017 11.72 11.96 11.71 11.87 654,323 +0.15(+1.24%)
Apr 25, 2017 11.65 11.80 11.63 11.72 844,280 +0.13(+1.10%)
Apr 24, 2017 11.60 11.61 11.45 11.60 387,030 +0.07(+0.63%)
Apr 21, 2017 11.43 11.56 11.40 11.52 372,401 +0.11(+0.95%)
Apr 20, 2017 11.40 11.56 11.38 11.41 469,167 +0.04(+0.32%)
Apr 19, 2017 11.51 11.52 11.32 11.38 376,759 -0.07(-0.63%)
Apr 18, 2017 11.43 11.52 11.36 11.45 314,015 +0.00(+0.00%)
Apr 17, 2017 11.29 11.47 11.29 11.45 330,194 +0.18(+1.61%)
Apr 13, 2017 11.29 11.37 11.25 11.27 243,459 -0.02(-0.16%)
Apr 12, 2017 11.41 11.43 11.27 11.29 326,384 -0.15(-1.27%)
Apr 11, 2017 11.21 11.50 11.21 11.43 624,630 +0.20(+1.78%)
Apr 10, 2017 11.16 11.31 11.16 11.23 1,065,617 +0.07(+0.65%)
Apr 07, 2017 11.18 11.25 11.11 11.16 335,555 -0.04(-0.32%)
Apr 06, 2017 11.00 11.20 10.98 11.20 526,308 +0.18(+1.65%)
Apr 05, 2017 11.21 11.27 11.00 11.02 453,697 -0.20(-1.78%)
Apr 04, 2017 11.14 11.23 11.12 11.21 372,079 +0.05(+0.49%)
Apr 03, 2017 11.21 11.22 11.09 11.16 322,684 -0.04(-0.32%)
Mar 31, 2017 11.21 11.31 11.17 11.20 414,565 -0.04(-0.32%)
Mar 30, 2017 11.29 11.31 11.16 11.23 421,870 -0.02(-0.16%)
Mar 29, 2017 11.07 11.30 11.02 11.25 564,638 +0.18(+1.64%)
Mar 28, 2017 11.03 11.11 11.02 11.07 564,842 -0.02(-0.16%)
Mar 27, 2017 11.07 11.11 10.98 11.09 517,244 -0.02(-0.16%)
Mar 24, 2017 11.27 11.31 11.09 11.11 897,080 -0.20(-1.77%)
Mar 23, 2017 11.45 11.51 11.25 11.31 901,454 -0.20(-1.74%)
Mar 22, 2017 11.35 11.52 11.22 11.51 1,117,173 +0.19(+1.71%)
Mar 21, 2017 11.44 11.51 11.27 11.31 907,454 -0.11(-0.92%)
Mar 20, 2017 11.21 11.49 11.08 11.42 963,532 +0.21(+1.88%)
Mar 17, 2017 10.87 11.21 10.82 11.21 1,937,599 -0.12(-1.09%)
Mar 16, 2017 11.33 11.36 11.22 11.33 600,046 +0.00(+0.00%)
Mar 15, 2017 11.03 11.36 11.03 11.33 636,330 +0.32(+2.87%)
Mar 14, 2017 11.07 11.14 11.00 11.01 379,260 -0.05(-0.48%)
Mar 13, 2017 11.00 11.15 11.00 11.07 421,011 +0.07(+0.64%)
Mar 10, 2017 10.82 11.03 10.82 11.00 429,324 +0.21(+1.96%)
Mar 09, 2017 10.84 11.01 10.75 10.78 453,354 -0.02(-0.16%)
Mar 08, 2017 11.10 11.16 10.78 10.80 817,221 -0.30(-2.69%)
Mar 07, 2017 11.17 11.24 11.08 11.10 339,481 -0.11(-0.94%)
Mar 06, 2017 11.24 11.26 11.10 11.21 450,841 -0.14(-1.24%)
Mar 03, 2017 11.33 11.35 11.15 11.35 657,697 +0.00(+0.00%)
Mar 02, 2017 11.26 11.36 11.21 11.35 527,160 +0.09(+0.78%)
Mar 01, 2017 11.21 11.44 11.16 11.26 789,647 +0.12(+1.11%)
Feb 28, 2017 11.19 11.28 11.08 11.14 1,270,462 -0.07(-0.63%)
Feb 27, 2017 11.35 11.40 11.19 11.21 906,780 -0.12(-1.09%)
Feb 24, 2017 11.22 11.40 11.20 11.33 578,045 -0.04(-0.31%)
Feb 23, 2017 10.96 11.42 10.92 11.36 1,109,375 +0.28(+2.54%)
Feb 22, 2017 11.14 11.17 10.64 11.08 2,994,673 -0.44(-3.82%)
Feb 21, 2017 11.47 11.56 11.40 11.52 824,422 +0.05(+0.46%)
Feb 17, 2017 11.47 11.47 11.47 0 -0.25(-2.10%)
Feb 16, 2017 11.73 11.84 11.63 11.72 408,462 -0.02(-0.15%)
Feb 15, 2017 11.58 11.73 11.47 11.73 521,860 +0.16(+1.37%)
Feb 14, 2017 11.70 11.72 11.50 11.58 401,610 -0.14(-1.20%)
Feb 13, 2017 11.68 11.86 11.66 11.72 556,750 +0.09(+0.76%)
Feb 10, 2017 11.61 11.70 11.54 11.63 302,548 +0.04(+0.30%)
Feb 09, 2017 11.65 11.65 11.45 11.59 374,384 +0.09(+0.76%)
Feb 08, 2017 11.51 11.56 11.42 11.51 338,113 +0.00(+0.00%)
Feb 07, 2017 11.54 11.56 11.40 11.51 373,056 +0.05(+0.46%)
Feb 06, 2017 11.36 11.49 11.35 11.45 333,278 +0.05(+0.46%)
Feb 03, 2017 11.40 11.44 11.26 11.40 400,171 +0.04(+0.31%)
Feb 02, 2017 11.40 11.40 11.17 11.36 377,988 +0.04(+0.31%)
Feb 01, 2017 11.38 11.48 11.28 11.33 438,527 +0.05(+0.47%)
Jan 31, 2017 11.44 11.44 11.02 11.28 633,130 -0.18(-1.54%)
Jan 30, 2017 11.56 11.56 11.27 11.45 569,653 -0.12(-1.06%)
Jan 27, 2017 11.58 11.66 11.45 11.58 532,536 +0.02(+0.15%)
Jan 26, 2017 11.77 11.79 11.54 11.56 439,586 -0.09(-0.76%)
Jan 25, 2017 11.52 11.66 11.38 11.65 759,971 +0.16(+1.38%)
Jan 24, 2017 11.24 11.56 11.21 11.49 839,599 +0.25(+2.19%)
Jan 23, 2017 11.07 11.31 11.07 11.24 623,807 +0.18(+1.59%)
Jan 20, 2017 11.00 11.12 11.00 11.07 468,991 +0.04(+0.32%)
Jan 19, 2017 11.10 11.17 10.91 11.03 991,985 -0.05(-0.48%)
Jan 18, 2017 11.21 11.33 11.01 11.08 1,399,583 -0.12(-1.10%)
Jan 17, 2017 11.84 11.95 11.17 11.21 1,722,410 -0.76(-6.32%)
Jan 13, 2017 11.96 11.96 11.96 0 +0.05(+0.44%)
Jan 12, 2017 11.98 12.02 11.79 11.91 422,830 -0.09(-0.73%)
Jan 11, 2017 11.96 12.05 11.84 12.00 326,666 +0.05(+0.44%)
Jan 10, 2017 11.61 11.96 11.60 11.95 513,619 +0.33(+2.88%)
Jan 09, 2017 11.70 11.75 11.59 11.61 283,476 -0.11(-0.90%)
Jan 06, 2017 11.72 11.76 11.63 11.72 361,908 +0.04(+0.30%)
Jan 05, 2017 11.79 11.79 11.59 11.68 365,881 -0.07(-0.60%)
Jan 04, 2017 11.72 11.79 11.72 11.75 422,801 +0.09(+0.75%)
Jan 03, 2017 11.75 11.79 11.58 11.66 487,642 +0.05(+0.45%)
Dec 30, 2016 11.61 11.61 11.61 0 -0.18(-1.49%)
Dec 29, 2016 11.51 11.80 11.49 11.79 354,133 +0.23(+1.98%)
Dec 28, 2016 11.59 11.61 11.45 11.56 416,838 -0.04(-0.30%)
Dec 27, 2016 11.77 11.84 11.58 11.59 420,864 -0.11(-0.90%)
Dec 23, 2016 11.70 11.70 11.70 0 +0.07(+0.61%)
Dec 22, 2016 11.66 11.73 11.47 11.63 769,613 -0.05(-0.45%)
Dec 21, 2016 11.82 11.85 11.65 11.68 935,495 -0.10(-0.86%)
Dec 20, 2016 11.75 11.81 11.63 11.78 835,214 +0.03(+0.29%)
Dec 19, 2016 11.68 11.78 11.55 11.75 987,745 +0.27(+2.37%)
Dec 16, 2016 11.12 11.54 11.12 11.48 1,052,008 +0.42(+3.84%)
Dec 15, 2016 11.38 11.39 11.04 11.05 969,334 -0.36(-3.12%)
Dec 14, 2016 11.48 11.58 11.34 11.41 593,285 -0.03(-0.30%)
Dec 13, 2016 11.65 11.66 11.44 11.44 600,073 -0.27(-2.32%)
Dec 12, 2016 11.88 11.95 11.70 11.72 477,215 -0.08(-0.72%)
Dec 09, 2016 11.77 11.83 11.70 11.80 622,649 +0.07(+0.58%)
Dec 08, 2016 11.66 11.77 11.60 11.73 499,832 +0.05(+0.44%)
Dec 07, 2016 11.49 11.76 11.49 11.68 537,192 +0.12(+1.03%)
Dec 06, 2016 11.38 11.58 11.34 11.56 465,412 +0.15(+1.34%)
Dec 05, 2016 11.09 11.43 11.04 11.41 506,483 +0.36(+3.23%)
Dec 02, 2016 11.09 11.24 11.04 11.05 295,230 -0.03(-0.31%)
Dec 01, 2016 11.34 11.39 11.00 11.09 747,183 -0.25(-2.25%)
Nov 30, 2016 11.36 11.41 11.22 11.34 546,992 -0.02(-0.15%)
Nov 29, 2016 11.36 11.39 11.27 11.36 572,789 +0.07(+0.60%)
Nov 28, 2016 11.36 11.38 11.27 11.29 380,032 +0.00(+0.00%)
Nov 25, 2016 11.32 11.34 11.22 11.29 224,090 +0.02(+0.15%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.03(-0.30%)
Nov 22, 2016 11.24 11.32 11.24 11.31 644,648 +0.08(+0.76%)
Nov 21, 2016 11.27 11.34 11.17 11.22 610,026 +0.07(+0.61%)
Nov 18, 2016 11.04 11.17 10.99 11.15 508,513 +0.15(+1.39%)
Nov 17, 2016 11.04 11.12 10.95 11.00 498,864 -0.02(-0.15%)
Nov 16, 2016 10.97 11.11 10.95 11.02 459,130 -0.02(-0.15%)
Nov 15, 2016 10.82 11.04 10.76 11.04 482,401 +0.19(+1.72%)
Nov 14, 2016 10.75 10.88 10.70 10.85 608,343 +0.15(+1.43%)
Nov 11, 2016 10.53 10.82 10.53 10.70 895,621 +0.12(+1.12%)
Nov 10, 2016 10.70 10.75 10.41 10.58 774,647 -0.10(-0.95%)
Nov 09, 2016 10.36 10.70 10.19 10.68 1,009,058 +0.12(+1.12%)
Nov 08, 2016 10.26 10.61 10.26 10.56 1,133,139 +0.22(+2.13%)
Nov 07, 2016 10.19 10.34 10.17 10.34 638,040 +0.14(+1.33%)
Nov 04, 2016 10.10 10.26 10.09 10.20 562,149 +0.12(+1.18%)
Nov 03, 2016 10.07 10.26 10.03 10.09 513,006 +0.05(+0.51%)
Nov 02, 2016 9.966 10.09 9.895 10.03 450,366 +0.24(+2.43%)
Nov 01, 2016 9.983 10.05 9.712 9.797 535,867 -0.24(-2.37%)
Oct 31, 2016 9.983 10.10 9.983 10.03 491,474 +0.03(+0.34%)
Oct 28, 2016 10.15 10.19 9.882 10.00 431,606 +0.00(+0.00%)
Oct 27, 2016 10.19 10.19 9.949 10.00 320,444 -0.12(-1.17%)
Oct 26, 2016 10.22 10.27 10.10 10.12 451,963 -0.12(-1.16%)
Oct 25, 2016 10.29 10.34 10.20 10.24 574,982 -0.03(-0.33%)
Oct 24, 2016 10.27 10.34 10.20 10.27 284,517 +0.03(+0.33%)
Oct 21, 2016 10.12 10.24 10.05 10.24 307,990 +0.05(+0.50%)
Oct 20, 2016 10.17 10.20 10.04 10.19 242,263 +0.02(+0.17%)
Oct 19, 2016 10.02 10.19 9.966 10.17 268,743 +0.20(+2.04%)
Oct 18, 2016 9.949 10.05 9.865 9.966 236,484 +0.07(+0.69%)
Oct 17, 2016 10.02 10.05 9.899 9.899 175,291 -0.08(-0.85%)
Oct 14, 2016 10.00 10.06 9.899 9.983 377,734 -0.03(-0.34%)
Oct 13, 2016 9.966 10.12 9.932 10.02 253,572 +0.05(+0.51%)
Oct 12, 2016 9.797 10.09 9.797 9.966 406,517 +0.15(+1.56%)
Oct 11, 2016 9.780 9.848 9.763 9.814 200,757 -0.03(-0.34%)
Oct 10, 2016 9.695 9.924 9.695 9.848 238,826 +0.15(+1.58%)
Oct 07, 2016 9.678 9.780 9.593 9.695 315,733 +0.02(+0.18%)
Oct 06, 2016 9.780 9.848 9.610 9.678 453,607 -0.17(-1.72%)
Oct 05, 2016 9.932 10.02 9.780 9.848 451,602 -0.07(-0.68%)
Oct 04, 2016 10.15 10.15 9.856 9.916 643,416 -0.20(-2.01%)
Oct 03, 2016 10.05 10.19 10.03 10.12 434,887 -0.10(-1.00%)
Sep 30, 2016 10.24 10.34 10.20 10.22 473,079 +0.02(+0.17%)
Sep 29, 2016 10.24 10.32 10.14 10.20 647,772 +0.02(+0.17%)
Sep 28, 2016 10.12 10.22 10.03 10.19 327,976 +0.07(+0.67%)
Sep 27, 2016 10.10 10.22 10.06 10.12 360,302 +0.00(+0.00%)
Sep 26, 2016 10.20 10.36 10.12 10.12 484,966 -0.14(-1.32%)
Sep 23, 2016 10.32 10.41 10.20 10.26 574,255 -0.19(-1.79%)
Sep 22, 2016 10.12 10.44 10.12 10.44 867,848 +0.34(+3.36%)
Sep 21, 2016 10.09 10.12 9.939 10.10 949,197 +0.10(+0.98%)
Sep 20, 2016 10.02 10.09 9.988 10.00 628,131 +0.02(+0.16%)
Sep 19, 2016 9.760 10.02 9.727 9.988 850,811 +0.33(+3.38%)
Sep 16, 2016 9.906 9.923 9.596 9.662 985,527 -0.07(-0.67%)
Sep 15, 2016 9.662 9.727 9.564 9.727 350,781 +0.13(+1.36%)
Sep 14, 2016 9.564 9.727 9.556 9.596 362,431 +0.02(+0.17%)
Sep 13, 2016 9.760 9.762 9.564 9.580 525,751 -0.18(-1.84%)
Sep 12, 2016 9.547 9.760 9.400 9.760 654,770 +0.13(+1.36%)
Sep 09, 2016 10.12 10.12 9.629 9.629 892,480 -0.49(-4.84%)
Sep 08, 2016 10.07 10.12 9.988 10.12 324,659 +0.05(+0.49%)
Sep 07, 2016 9.906 10.09 9.906 10.07 451,494 +0.16(+1.65%)
Sep 06, 2016 9.939 9.955 9.825 9.906 370,625 +0.03(+0.33%)
Sep 02, 2016 9.792 9.874 9.874 9.874 493,801 +0.11(+1.17%)
Sep 01, 2016 9.874 9.906 9.580 9.760 483,791 -0.10(-0.99%)
Aug 31, 2016 9.727 9.857 9.711 9.857 499,762 +0.08(+0.83%)
Aug 30, 2016 9.857 9.874 9.727 9.776 354,277 -0.02(-0.17%)
Aug 29, 2016 9.792 9.874 9.727 9.792 289,656 +0.07(+0.67%)
Aug 26, 2016 9.809 9.890 9.678 9.727 407,011 -0.11(-1.16%)
Aug 25, 2016 9.825 9.906 9.809 9.841 249,498 +0.00(+0.00%)
Aug 24, 2016 9.988 10.00 9.825 9.841 381,595 -0.15(-1.47%)
Aug 23, 2016 9.874 10.02 9.784 9.988 347,303 +0.18(+1.83%)
Aug 22, 2016 9.760 9.809 9.743 9.809 344,430 +0.05(+0.50%)
Aug 19, 2016 9.792 9.825 9.645 9.760 891,790 -0.08(-0.83%)
Aug 18, 2016 10.12 10.23 9.792 9.841 1,309,771 -0.34(-3.37%)
Aug 17, 2016 10.31 10.38 10.13 10.18 448,349 -0.16(-1.58%)
Aug 16, 2016 10.45 10.46 10.33 10.35 240,729 -0.10(-0.94%)
Aug 15, 2016 10.49 10.53 10.41 10.45 278,792 +0.00(+0.00%)
Aug 12, 2016 10.38 10.51 10.36 10.45 267,643 +0.03(+0.31%)
Aug 11, 2016 10.46 10.46 10.31 10.41 280,697 +0.00(+0.00%)
Aug 10, 2016 10.48 10.51 10.41 10.41 238,266 -0.03(-0.31%)
Aug 09, 2016 10.36 10.48 10.31 10.45 425,355 +0.10(+0.95%)
Aug 08, 2016 10.38 10.43 10.30 10.35 423,749 +0.00(+0.00%)
Aug 05, 2016 10.00 10.49 9.988 10.35 713,272 +0.34(+3.43%)
Aug 04, 2016 9.939 10.04 9.760 10.00 673,134 +0.02(+0.16%)
Aug 03, 2016 9.988 10.30 9.547 9.988 1,629,469 -0.59(-5.56%)
Aug 02, 2016 10.69 10.77 10.58 10.58 432,886 -0.11(-1.07%)
Aug 01, 2016 10.64 10.72 10.56 10.69 326,798 +0.02(+0.15%)
Jul 29, 2016 10.64 10.72 10.54 10.67 528,679 +0.03(+0.31%)
Jul 28, 2016 10.62 10.67 10.54 10.64 291,269 +0.00(+0.00%)
Jul 27, 2016 10.53 10.66 10.51 10.64 333,658 +0.10(+0.93%)
Jul 26, 2016 10.54 10.69 10.51 10.54 448,206 +0.03(+0.31%)
Jul 25, 2016 10.61 10.61 10.48 10.51 438,587 +0.05(+0.47%)
Jul 22, 2016 10.40 10.54 10.38 10.46 319,341 +0.07(+0.63%)
Jul 21, 2016 10.41 10.56 10.33 10.40 364,788 -0.07(-0.62%)
Jul 20, 2016 10.33 10.52 10.31 10.46 493,128 +0.18(+1.75%)
Jul 19, 2016 10.23 10.31 10.20 10.28 246,812 +0.03(+0.32%)
Jul 18, 2016 10.17 10.27 10.15 10.25 364,613 +0.07(+0.64%)
Jul 15, 2016 10.20 10.20 10.04 10.18 320,031 +0.03(+0.32%)
Jul 14, 2016 10.20 10.20 10.12 10.15 287,319 -0.03(-0.32%)
Jul 13, 2016 10.17 10.20 10.09 10.18 374,064 +0.02(+0.16%)
Jul 12, 2016 10.13 10.23 10.05 10.17 648,098 +0.11(+1.14%)
Jul 11, 2016 9.906 10.05 9.825 10.05 376,504 +0.15(+1.48%)
Jul 08, 2016 9.874 9.988 9.841 9.906 377,115 +0.07(+0.66%)
Jul 07, 2016 10.02 10.02 9.808 9.841 292,878 +0.05(+0.50%)
Jul 05, 2016 9.890 10.00 9.760 9.792 466,255 -0.16(-1.64%)
Jul 01, 2016 9.955 9.955 9.955 9.955 277,506 +0.00(+0.00%)
Jun 30, 2016 9.955 9.972 9.760 9.955 482,860 +0.00(+0.00%)
Jun 29, 2016 9.776 9.988 9.760 9.955 498,003 +0.20(+2.01%)
Jun 28, 2016 9.547 9.792 9.515 9.760 408,558 +0.28(+2.93%)
Jun 27, 2016 9.711 9.841 9.417 9.482 748,663 -0.24(-2.52%)
Jun 24, 2016 9.482 9.996 9.400 9.727 878,807 -0.05(-0.50%)
Jun 23, 2016 9.711 9.874 9.205 9.776 1,407,302 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.607 9.874 2,030,303 -0.50(-4.84%)
Jun 21, 2016 10.44 10.45 10.33 10.38 777,493 -0.02(-0.15%)
Jun 20, 2016 10.31 10.49 10.24 10.39 744,926 +0.13(+1.22%)
Jun 17, 2016 10.17 10.28 10.05 10.27 1,474,121 +0.24(+2.35%)
Jun 16, 2016 9.984 10.05 9.905 10.03 452,205 +0.08(+0.79%)
Jun 15, 2016 9.827 9.984 9.779 9.952 351,568 +0.13(+1.28%)
Jun 14, 2016 9.811 9.883 9.685 9.827 526,485 -0.02(-0.16%)
Jun 13, 2016 9.905 9.937 9.827 9.842 463,022 -0.09(-0.95%)
Jun 10, 2016 10.02 10.06 9.848 9.937 626,356 -0.02(-0.16%)
Jun 09, 2016 9.858 10.03 9.843 9.952 617,175 +0.08(+0.79%)
Jun 08, 2016 9.638 9.874 9.607 9.874 511,373 +0.24(+2.44%)
Jun 07, 2016 9.607 9.670 9.528 9.638 412,447 +0.06(+0.66%)
Jun 06, 2016 9.560 9.638 9.513 9.576 601,219 +0.02(+0.16%)
Jun 03, 2016 9.576 9.638 9.419 9.560 524,656 -0.03(-0.33%)
Jun 02, 2016 9.419 9.607 9.403 9.591 490,284 +0.19(+2.00%)
Jun 01, 2016 9.340 9.403 9.262 9.403 428,017 +0.06(+0.67%)
May 31, 2016 9.152 9.371 9.058 9.340 716,089 +0.22(+2.41%)
May 27, 2016 9.073 9.120 9.120 9.120 528,679 +0.06(+0.69%)
May 26, 2016 9.026 9.081 8.979 9.058 296,817 +0.03(+0.35%)
May 25, 2016 8.979 9.026 8.869 9.026 278,015 +0.05(+0.52%)
May 24, 2016 8.916 8.995 8.869 8.979 323,574 +0.11(+1.24%)
May 23, 2016 8.759 8.869 8.728 8.869 305,230 +0.11(+1.25%)
May 20, 2016 8.869 8.869 8.696 8.759 445,647 -0.03(-0.36%)
May 19, 2016 8.728 8.822 8.681 8.791 461,165 +0.06(+0.72%)
May 18, 2016 8.791 8.971 8.649 8.728 375,427 -0.13(-1.42%)
May 17, 2016 8.932 9.026 8.792 8.853 762,357 -0.08(-0.88%)
May 16, 2016 8.932 9.026 8.838 8.932 419,685 +0.03(+0.35%)
May 13, 2016 8.869 8.869 8.744 8.901 506,434 -0.03(-0.35%)
May 12, 2016 8.963 9.010 8.842 8.932 301,907 -0.03(-0.35%)
May 11, 2016 8.963 9.073 8.901 8.963 349,348 +0.00(+0.00%)
May 10, 2016 9.010 9.010 8.792 8.963 361,966 +0.02(+0.18%)
May 09, 2016 8.696 8.979 8.602 8.948 604,675 +0.28(+3.26%)
May 06, 2016 8.367 8.696 8.367 8.665 438,226 +0.25(+2.99%)
May 05, 2016 8.210 8.508 8.194 8.414 627,207 +0.22(+2.68%)
May 04, 2016 7.802 8.241 7.802 8.194 621,813 +0.24(+2.96%)
May 03, 2016 8.084 8.084 7.841 7.959 538,718 -0.11(-1.36%)
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.