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

Mma Capital Mngt (NQ: MMAC )

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 (%)
May 29, 2015 11.12 11.24 11.12 11.17 7,149 +0.03(+0.27%)
May 28, 2015 10.98 11.32 10.98 11.14 26,727 +0.14(+1.27%)
May 27, 2015 10.87 11.00 10.87 11.00 49,140 +0.13(+1.20%)
May 26, 2015 10.73 11.00 10.73 10.87 41,848 +0.14(+1.31%)
May 22, 2015 10.75 10.73 10.73 10.73 7,300 +0.01(+0.09%)
May 21, 2015 10.73 10.83 10.70 10.72 23,914 +0.02(+0.19%)
May 20, 2015 10.76 10.80 10.66 10.70 20,487 -0.03(-0.28%)
May 19, 2015 10.69 10.78 10.68 10.73 13,936 -0.04(-0.37%)
May 18, 2015 10.78 10.80 10.74 10.77 9,771 +0.02(+0.19%)
May 15, 2015 10.63 10.80 10.56 10.75 70,177 +0.18(+1.70%)
May 14, 2015 10.50 10.66 10.31 10.57 35,584 +0.08(+0.76%)
May 13, 2015 10.49 10.49 10.35 10.49 4,658 +0.03(+0.29%)
May 12, 2015 10.12 10.49 10.12 10.46 26,191 +0.32(+3.16%)
May 11, 2015 9.950 10.14 9.950 10.14 11,840 +0.30(+3.05%)
May 08, 2015 10.02 10.14 9.730 9.840 56,169 -0.26(-2.57%)
May 07, 2015 10.00 10.10 10.00 10.10 26,371 +0.10(+1.00%)
May 06, 2015 10.01 10.08 10.00 10.00 15,826 +0.04(+0.40%)
May 05, 2015 10.00 10.02 9.950 9.960 32,214 +0.00(+0.00%)
May 04, 2015 9.950 10.00 9.950 9.960 10,512 -0.04(-0.40%)
May 01, 2015 9.990 10.04 9.950 10.00 59,710 +0.05(+0.50%)
Apr 30, 2015 9.990 10.00 9.950 9.950 14,070 +0.00(+0.00%)
Apr 29, 2015 10.00 10.00 9.950 9.950 8,943 -0.05(-0.50%)
Apr 28, 2015 9.956 10.02 9.950 10.00 25,010 +0.10(+1.01%)
Apr 27, 2015 10.03 10.04 9.900 9.900 22,188 -0.07(-0.70%)
Apr 24, 2015 9.970 10.09 9.920 9.970 100,045 +0.07(+0.71%)
Apr 23, 2015 9.940 9.960 9.880 9.900 19,574 +0.01(+0.08%)
Apr 22, 2015 9.900 9.925 9.850 9.892 53,124 -0.01(-0.08%)
Apr 21, 2015 9.920 9.920 9.900 9.900 1,358 -0.06(-0.59%)
Apr 20, 2015 9.980 9.980 9.900 9.958 2,807 -0.00(-0.02%)
Apr 17, 2015 9.990 9.990 9.860 9.960 4,697 -0.01(-0.10%)
Apr 16, 2015 9.980 9.980 9.950 9.970 4,714 +0.02(+0.20%)
Apr 15, 2015 9.977 9.980 9.940 9.950 4,497 +0.01(+0.06%)
Apr 14, 2015 9.930 9.980 9.920 9.944 2,134 -0.02(-0.16%)
Apr 13, 2015 9.880 10.00 9.850 9.960 127,977 +0.06(+0.61%)
Apr 10, 2015 9.900 9.900 9.860 9.900 11,514 +0.00(+0.02%)
Apr 09, 2015 9.873 9.900 9.870 9.898 17,087 -0.00(-0.02%)
Apr 08, 2015 9.900 9.900 9.870 9.900 27,250 +0.00(+0.00%)
Apr 07, 2015 9.873 9.900 9.870 9.900 9,774 +0.00(+0.00%)
Apr 06, 2015 9.911 9.930 9.860 9.900 49,249 -0.03(-0.30%)
Apr 02, 2015 9.900 9.930 9.930 9.930 12,700 -0.02(-0.22%)
Apr 01, 2015 10.00 10.00 9.890 9.952 20,560 -0.05(-0.48%)
Mar 31, 2015 9.960 10.00 9.880 10.00 13,155 +0.05(+0.50%)
Mar 30, 2015 9.900 10.12 9.850 9.950 23,533 +0.06(+0.61%)
Mar 27, 2015 9.751 9.890 9.660 9.890 13,566 +0.03(+0.30%)
Mar 26, 2015 9.810 9.860 9.810 9.860 2,987 +0.03(+0.31%)
Mar 25, 2015 9.736 9.850 9.736 9.830 10,171 +0.38(+4.02%)
Mar 24, 2015 9.850 9.950 9.300 9.450 45,922 -0.45(-4.55%)
Mar 23, 2015 9.900 9.940 9.800 9.900 71,020 +0.05(+0.51%)
Mar 20, 2015 9.864 9.950 9.800 9.850 22,783 +0.03(+0.31%)
Mar 19, 2015 9.500 9.950 9.500 9.820 46,169 +0.52(+5.59%)
Mar 18, 2015 9.328 9.331 9.230 9.300 1,715 -0.02(-0.21%)
Mar 17, 2015 9.290 9.330 9.200 9.320 12,704 +0.07(+0.76%)
Mar 16, 2015 9.180 9.250 9.180 9.250 19,763 +0.04(+0.43%)
Mar 13, 2015 9.150 9.236 9.150 9.210 2,576 -0.02(-0.17%)
Mar 12, 2015 9.188 9.240 9.188 9.226 3,872 +0.05(+0.60%)
Mar 11, 2015 9.170 9.200 9.170 9.171 1,540 -0.03(-0.32%)
Mar 10, 2015 9.250 9.250 9.167 9.200 12,030 -0.05(-0.54%)
Mar 09, 2015 9.229 9.250 9.150 9.250 7,971 +0.09(+0.98%)
Mar 06, 2015 9.150 9.230 9.150 9.160 9,176 -0.02(-0.22%)
Mar 05, 2015 9.180 9.210 9.180 9.180 6,687 -0.02(-0.22%)
Mar 04, 2015 9.224 9.224 9.200 9.200 1,756 +0.00(+0.02%)
Mar 03, 2015 9.240 9.250 9.120 9.199 3,681 -0.04(-0.44%)
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.