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, 2020 3.290 3.300 2.950 3.070 2,769,327 -0.14(-4.36%)
Apr 29, 2020 2.970 3.419 2.880 3.210 3,555,852 +0.48(+17.60%)
Apr 28, 2020 2.620 2.800 2.530 2.730 1,701,509 +0.21(+8.32%)
Apr 27, 2020 2.680 2.700 2.490 2.520 2,404,602 -0.14(-5.26%)
Apr 24, 2020 2.710 2.740 2.530 2.660 1,494,700 -0.05(-1.85%)
Apr 23, 2020 2.750 2.820 2.670 2.710 1,256,736 -0.01(-0.37%)
Apr 22, 2020 2.830 2.890 2.620 2.720 1,943,070 -0.01(-0.37%)
Apr 21, 2020 2.630 2.800 2.600 2.730 1,199,342 +0.03(+1.11%)
Apr 20, 2020 2.700 2.950 2.610 2.700 1,368,194 -0.17(-5.92%)
Apr 17, 2020 2.840 2.930 2.610 2.870 1,855,100 +0.44(+18.11%)
Apr 16, 2020 2.580 2.650 2.320 2.430 950,566 -0.09(-3.57%)
Apr 15, 2020 2.270 2.670 2.270 2.520 1,472,096 -0.31(-11.11%)
Apr 14, 2020 3.260 3.260 2.700 2.835 1,911,299 -0.17(-5.50%)
Apr 13, 2020 3.400 3.400 2.750 3.000 1,867,710 -0.17(-5.36%)
Apr 09, 2020 3.200 3.650 2.750 3.170 4,185,800 +0.27(+9.31%)
Apr 08, 2020 2.600 2.960 2.420 2.900 2,728,963 +0.69(+31.22%)
Apr 07, 2020 2.750 2.770 2.030 2.210 3,717,154 +0.34(+18.18%)
Apr 06, 2020 1.980 2.000 1.642 1.870 2,569,876 +0.45(+31.69%)
Apr 03, 2020 2.000 2.120 1.250 1.420 1,648,500 -0.48(-25.26%)
Apr 02, 2020 2.200 2.340 1.800 1.900 1,184,097 -0.16(-7.77%)
Apr 01, 2020 2.500 2.600 2.050 2.060 681,722 -0.70(-25.36%)
Mar 31, 2020 3.000 3.200 2.560 2.760 805,779 -0.20(-6.76%)
Mar 30, 2020 3.370 3.480 2.640 2.960 723,738 -0.61(-17.09%)
Mar 27, 2020 3.900 3.990 3.500 3.570 985,200 -0.32(-8.23%)
Mar 26, 2020 3.050 4.909 3.030 3.890 2,344,782 +1.10(+39.43%)
Mar 25, 2020 2.360 3.220 2.200 2.790 1,835,272 +0.76(+37.44%)
Mar 24, 2020 3.200 3.430 1.750 2.030 1,163,519 -0.69(-25.37%)
Mar 23, 2020 3.790 3.790 2.250 2.720 1,129,348 -1.49(-35.39%)
Mar 20, 2020 2.690 4.310 2.570 4.210 1,486,600 +1.76(+72.15%)
Mar 19, 2020 1.680 2.550 0.8500 2.446 1,314,330 +0.80(+48.21%)
Mar 18, 2020 5.130 5.490 0.5200 1.650 2,508,566 -4.76(-74.26%)
Mar 17, 2020 8.500 8.600 5.004 6.410 806,129 -2.30(-26.41%)
Mar 16, 2020 9.500 11.19 8.700 8.710 654,055 -3.00(-25.62%)
Mar 13, 2020 12.00 13.43 10.01 11.71 518,900 +1.32(+12.67%)
Mar 12, 2020 14.00 14.29 10.01 10.39 627,353 -6.41(-38.14%)
Mar 11, 2020 18.50 19.19 16.57 16.80 283,595 -2.23(-11.72%)
Mar 10, 2020 20.63 21.06 18.10 19.03 232,320 +0.28(+1.49%)
Mar 09, 2020 20.00 20.68 18.75 18.75 296,349 -3.62(-16.17%)
Mar 06, 2020 22.60 22.69 20.93 22.37 152,100 -0.73(-3.18%)
Mar 05, 2020 24.10 24.10 23.04 23.10 90,867 -1.29(-5.29%)
Mar 04, 2020 24.02 24.52 23.84 24.39 90,541 +0.86(+3.65%)
Mar 03, 2020 24.73 25.86 23.00 23.53 179,607 -0.87(-3.57%)
Mar 02, 2020 21.98 24.40 21.98 24.40 344,389 +2.52(+11.52%)
Feb 28, 2020 22.20 22.50 20.45 21.88 227,300 -1.21(-5.24%)
Feb 27, 2020 24.93 24.93 22.75 23.09 335,674 -2.22(-8.77%)
Feb 26, 2020 25.27 26.35 25.27 25.31 108,281 -0.19(-0.75%)
Feb 25, 2020 27.11 27.39 25.18 25.50 277,777 -1.59(-5.87%)
Feb 24, 2020 26.99 27.41 26.75 27.09 125,599 -0.83(-2.96%)
Feb 21, 2020 28.18 28.39 27.75 27.92 85,400 -0.41(-1.46%)
Feb 20, 2020 28.25 28.35 28.00 28.33 82,238 +0.22(+0.78%)
Feb 19, 2020 28.10 28.16 27.95 28.11 57,680 +0.11(+0.39%)
Feb 18, 2020 27.79 28.00 27.75 28.00 30,614 +0.20(+0.72%)
Feb 14, 2020 27.60 27.80 27.41 27.80 44,800 +0.17(+0.62%)
Feb 13, 2020 27.15 27.69 27.15 27.63 77,340 +0.48(+1.78%)
Feb 12, 2020 26.87 27.39 26.87 27.15 38,162 +0.30(+1.11%)
Feb 11, 2020 26.85 27.10 26.85 26.85 49,690 +0.05(+0.19%)
Feb 10, 2020 26.99 27.30 26.74 26.80 33,460 -0.17(-0.63%)
Feb 07, 2020 27.48 27.48 26.89 26.97 295,900 -0.32(-1.17%)
Feb 06, 2020 26.97 27.38 26.97 27.29 89,572 +0.40(+1.49%)
Feb 05, 2020 26.68 26.91 26.50 26.89 26,012 +0.42(+1.58%)
Feb 04, 2020 26.45 26.59 26.20 26.47 41,647 +0.27(+1.03%)
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.