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

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.02 +0.09 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2023 9.783 9.962 9.783 9.872 142,873 +0.09(+0.92%)
Apr 27, 2023 9.558 9.787 9.558 9.783 180,960 +0.29(+3.02%)
Apr 26, 2023 9.504 9.693 9.464 9.495 137,378 +0.01(+0.09%)
Apr 25, 2023 9.675 9.675 9.469 9.486 1,133,979 -0.23(-2.40%)
Apr 24, 2023 9.711 9.732 9.518 9.720 102,573 -0.04(-0.46%)
Apr 21, 2023 9.738 9.765 9.621 9.765 132,106 +0.04(+0.46%)
Apr 20, 2023 9.702 9.738 9.648 9.720 1,325,374 -0.05(-0.55%)
Apr 19, 2023 9.585 9.813 9.558 9.774 98,803 +0.13(+1.40%)
Apr 18, 2023 9.756 9.756 9.549 9.639 288,430 -0.13(-1.29%)
Apr 17, 2023 9.522 9.792 9.477 9.765 94,507 +0.22(+2.26%)
Apr 14, 2023 9.675 9.738 9.451 9.549 204,255 -0.09(-0.93%)
Apr 13, 2023 9.639 9.657 9.469 9.639 283,167 +0.01(+0.09%)
Apr 12, 2023 9.756 9.765 9.603 9.630 200,046 -0.02(-0.19%)
Apr 11, 2023 9.585 9.711 9.522 9.648 161,316 +0.09(+0.94%)
Apr 10, 2023 9.702 9.711 9.285 9.558 400,732 -0.14(-1.48%)
Apr 06, 2023 9.729 9.773 9.648 9.702 371,993 +0.00(+0.00%)
Apr 05, 2023 9.621 9.765 9.567 9.702 360,322 +0.04(+0.46%)
Apr 04, 2023 9.702 9.729 9.545 9.657 189,766 +0.00(+0.00%)
Apr 03, 2023 9.729 9.792 9.594 9.657 206,681 -0.06(-0.63%)
Mar 31, 2023 9.546 9.735 9.538 9.718 105,874 +0.20(+2.08%)
Mar 30, 2023 9.538 9.563 9.417 9.520 143,893 +0.08(+0.82%)
Mar 29, 2023 9.426 9.452 9.363 9.443 104,617 +0.14(+1.48%)
Mar 28, 2023 9.288 9.348 9.237 9.305 73,049 -0.02(-0.18%)
Mar 27, 2023 9.305 9.361 9.211 9.323 83,611 +0.18(+1.98%)
Mar 24, 2023 8.841 9.142 8.755 9.142 184,698 +0.26(+2.90%)
Mar 23, 2023 9.159 9.305 8.858 8.884 137,148 -0.20(-2.18%)
Mar 22, 2023 9.383 9.383 9.082 9.082 179,988 -0.24(-2.58%)
Mar 21, 2023 9.271 9.417 9.271 9.323 128,650 +0.23(+2.55%)
Mar 20, 2023 9.073 9.228 9.073 9.090 188,705 +0.09(+1.05%)
Mar 17, 2023 9.280 9.288 8.970 8.996 196,864 -0.31(-3.33%)
Mar 16, 2023 9.237 9.417 9.065 9.305 402,556 +0.02(+0.19%)
Mar 15, 2023 9.383 9.391 9.079 9.288 309,037 -0.34(-3.49%)
Mar 14, 2023 9.830 9.926 9.503 9.624 167,476 +0.12(+1.27%)
Mar 13, 2023 9.486 9.589 9.142 9.503 332,001 -0.07(-0.72%)
Mar 10, 2023 9.976 9.976 9.530 9.572 198,402 -0.40(-4.05%)
Mar 09, 2023 10.41 10.42 9.976 9.976 220,005 -0.42(-4.05%)
Mar 08, 2023 10.51 10.51 10.27 10.40 124,484 -0.07(-0.66%)
Mar 07, 2023 10.67 10.68 10.43 10.47 132,592 -0.17(-1.62%)
Mar 06, 2023 10.66 10.75 10.63 10.64 109,549 +0.03(+0.24%)
Mar 03, 2023 10.50 10.66 10.49 10.61 43,528 +0.17(+1.65%)
Mar 02, 2023 10.40 10.46 10.30 10.44 118,850 -0.06(-0.57%)
Mar 01, 2023 10.66 10.66 10.43 10.50 155,989 -0.22(-2.08%)
Feb 28, 2023 10.73 10.79 10.71 10.72 42,539 -0.03(-0.24%)
Feb 27, 2023 10.90 10.91 10.72 10.75 203,165 -0.06(-0.56%)
Feb 24, 2023 10.84 10.85 10.74 10.81 74,668 -0.17(-1.57%)
Feb 23, 2023 10.97 11.00 10.83 10.98 58,838 +0.08(+0.71%)
Feb 22, 2023 10.87 10.98 10.87 10.90 41,818 +0.06(+0.56%)
Feb 21, 2023 11.16 11.20 10.79 10.84 187,447 -0.40(-3.52%)
Feb 17, 2023 11.27 11.33 11.12 11.24 75,496 -0.04(-0.38%)
Feb 16, 2023 11.21 11.36 11.15 11.28 110,794 -0.03(-0.30%)
Feb 15, 2023 11.21 11.34 11.13 11.32 108,174 +0.04(+0.38%)
Feb 14, 2023 11.33 11.37 11.17 11.27 102,003 -0.09(-0.83%)
Feb 13, 2023 11.19 11.38 11.18 11.37 138,773 +0.15(+1.38%)
Feb 10, 2023 11.11 11.22 11.11 11.21 54,582 +0.09(+0.85%)
Feb 09, 2023 11.58 11.63 11.09 11.12 82,408 -0.35(-3.07%)
Feb 08, 2023 11.62 11.62 11.40 11.47 71,133 -0.15(-1.33%)
Feb 07, 2023 11.47 11.65 11.40 11.63 129,330 +0.12(+1.05%)
Feb 06, 2023 11.80 11.80 11.46 11.51 152,321 -0.40(-3.32%)
Feb 03, 2023 11.89 11.92 11.76 11.90 89,012 -0.09(-0.79%)
Feb 02, 2023 11.97 12.09 11.94 12.00 273,319 +0.09(+0.79%)
Feb 01, 2023 11.65 11.98 11.58 11.90 86,321 +0.23(+1.99%)
Jan 31, 2023 11.44 11.67 11.44 11.67 127,560 +0.28(+2.49%)
Jan 30, 2023 11.48 11.50 11.36 11.39 113,258 -0.17(-1.49%)
Jan 27, 2023 11.34 11.58 11.34 11.56 51,888 +0.20(+1.74%)
Jan 26, 2023 11.29 11.36 11.25 11.36 159,683 +0.12(+1.07%)
Jan 25, 2023 11.16 11.26 11.13 11.24 114,906 -0.01(-0.08%)
Jan 24, 2023 11.29 11.33 11.24 11.25 76,912 -0.06(-0.53%)
Jan 23, 2023 11.26 11.35 11.24 11.31 145,546 +0.06(+0.54%)
Jan 20, 2023 11.10 11.25 11.04 11.25 63,112 +0.17(+1.55%)
Jan 19, 2023 11.06 11.09 10.97 11.08 123,702 -0.09(-0.77%)
Jan 18, 2023 11.20 11.31 11.12 11.16 138,726 -0.02(-0.15%)
Jan 17, 2023 11.21 11.30 11.16 11.18 158,454 -0.01(-0.08%)
Jan 13, 2023 11.04 11.20 11.02 11.19 97,959 +0.09(+0.85%)
Jan 12, 2023 11.02 11.12 10.93 11.09 118,137 +0.15(+1.34%)
Jan 11, 2023 10.78 10.98 10.78 10.95 152,872 +0.21(+2.00%)
Jan 10, 2023 10.55 10.73 10.54 10.73 70,361 +0.15(+1.46%)
Jan 09, 2023 10.60 10.69 10.57 10.58 85,342 +0.02(+0.16%)
Jan 06, 2023 10.47 10.58 10.39 10.56 155,359 +0.17(+1.66%)
Jan 05, 2023 10.35 10.44 10.28 10.39 91,788 -0.05(-0.49%)
Jan 04, 2023 10.35 10.49 10.34 10.44 427,152 +0.21(+2.10%)
Jan 03, 2023 10.15 10.34 10.10 10.23 123,162 +0.19(+1.89%)
Dec 30, 2022 10.05 10.08 9.933 10.04 228,939 -0.11(-1.10%)
Dec 29, 2022 9.993 10.19 9.950 10.15 334,070 +0.23(+2.34%)
Dec 28, 2022 10.29 10.33 9.912 9.916 215,261 -0.40(-3.84%)
Dec 27, 2022 10.33 10.33 10.22 10.31 168,131 -0.02(-0.24%)
Dec 23, 2022 10.30 10.34 10.26 10.34 76,592 +0.01(+0.08%)
Dec 22, 2022 10.28 10.33 10.09 10.33 285,094 -0.04(-0.40%)
Dec 21, 2022 10.27 10.41 10.27 10.37 202,711 +0.23(+2.30%)
Dec 20, 2022 10.11 10.19 9.971 10.14 112,544 -0.04(-0.41%)
Dec 19, 2022 10.18 10.33 10.15 10.18 181,808 +0.02(+0.16%)
Dec 16, 2022 10.30 10.32 10.14 10.16 156,438 -0.26(-2.48%)
Dec 15, 2022 10.48 10.49 10.34 10.42 128,594 -0.19(-1.80%)
Dec 14, 2022 10.68 10.75 10.53 10.61 197,919 -0.08(-0.78%)
Dec 13, 2022 10.86 11.04 10.66 10.70 242,159 +0.10(+0.94%)
Dec 12, 2022 10.56 10.60 10.44 10.60 108,551 +0.05(+0.47%)
Dec 09, 2022 10.50 10.65 10.44 10.55 157,453 -0.02(-0.16%)
Dec 08, 2022 10.49 10.62 10.49 10.56 106,434 +0.07(+0.71%)
Dec 07, 2022 10.33 10.51 10.33 10.49 119,219 +0.09(+0.88%)
Dec 06, 2022 10.54 10.56 10.26 10.40 144,983 -0.14(-1.34%)
Dec 05, 2022 10.72 10.76 10.52 10.54 117,933 -0.27(-2.46%)
Dec 02, 2022 10.73 10.84 10.61 10.80 143,131 -0.08(-0.77%)
Dec 01, 2022 10.91 11.09 10.88 10.89 112,021 -0.01(-0.08%)
Nov 30, 2022 10.67 10.90 10.55 10.90 121,269 +0.22(+2.03%)
Nov 29, 2022 10.65 10.68 10.57 10.68 61,826 +0.06(+0.55%)
Nov 28, 2022 10.77 10.77 10.60 10.62 143,074 -0.18(-1.69%)
Nov 25, 2022 10.71 10.81 10.67 10.80 41,035 +0.13(+1.25%)
Nov 23, 2022 10.65 10.73 10.55 10.67 123,169 +0.04(+0.39%)
Nov 22, 2022 10.56 10.64 10.50 10.63 135,511 +0.12(+1.19%)
Nov 21, 2022 10.38 10.52 10.37 10.50 164,314 +0.13(+1.28%)
Nov 18, 2022 10.44 10.50 10.30 10.37 59,372 +0.05(+0.48%)
Nov 17, 2022 10.38 10.38 10.18 10.32 90,588 -0.18(-1.74%)
Nov 16, 2022 10.71 10.71 10.46 10.50 105,688 -0.26(-2.40%)
Nov 15, 2022 10.85 10.90 10.61 10.76 167,901 +0.12(+1.09%)
Nov 14, 2022 10.90 10.90 10.65 10.65 109,560 -0.25(-2.29%)
Nov 11, 2022 10.74 10.97 10.67 10.90 264,648 +0.17(+1.63%)
Nov 10, 2022 10.46 10.74 10.43 10.72 322,586 +0.67(+6.62%)
Nov 09, 2022 10.05 10.23 9.921 10.05 363,995 -0.02(-0.25%)
Nov 08, 2022 10.10 10.17 9.938 10.08 218,495 +0.02(+0.16%)
Nov 07, 2022 9.996 10.09 9.888 10.06 266,510 +0.14(+1.43%)
Nov 04, 2022 9.730 10.01 9.722 9.921 120,686 +0.37(+3.83%)
Nov 03, 2022 9.672 9.672 9.405 9.555 160,601 -0.23(-2.38%)
Nov 02, 2022 10.03 10.19 9.780 9.788 166,270 -0.24(-2.41%)
Nov 01, 2022 10.17 10.24 9.955 10.03 185,074 -0.01(-0.08%)
Oct 31, 2022 10.07 10.17 9.980 10.04 133,627 -0.07(-0.74%)
Oct 28, 2022 9.821 10.11 9.763 10.11 97,802 +0.32(+3.32%)
Oct 27, 2022 9.888 10.02 9.766 9.788 185,446 +0.07(+0.77%)
Oct 26, 2022 9.663 9.863 9.588 9.713 169,612 +0.12(+1.21%)
Oct 25, 2022 9.106 9.626 9.039 9.597 165,494 +0.52(+5.68%)
Oct 24, 2022 9.131 9.172 8.956 9.081 153,427 -0.02(-0.18%)
Oct 21, 2022 8.997 9.114 8.898 9.097 267,510 +0.11(+1.20%)
Oct 20, 2022 9.114 9.172 8.964 8.989 236,240 -0.12(-1.37%)
Oct 19, 2022 9.172 9.172 9.022 9.114 207,811 -0.12(-1.35%)
Oct 18, 2022 9.255 9.439 9.164 9.239 283,967 +0.17(+1.83%)
Oct 17, 2022 9.064 9.181 8.989 9.072 136,912 +0.19(+2.16%)
Oct 14, 2022 9.205 9.322 8.873 8.881 220,552 -0.24(-2.65%)
Oct 13, 2022 8.739 9.147 8.631 9.122 618,171 +0.16(+1.76%)
Oct 12, 2022 9.031 9.072 8.716 8.964 358,401 -0.07(-0.83%)
Oct 11, 2022 8.473 9.089 8.381 9.039 531,463 +0.57(+6.68%)
Oct 10, 2022 8.773 8.881 8.456 8.473 243,495 -0.29(-3.32%)
Oct 07, 2022 8.881 9.006 8.689 8.764 787,102 -0.17(-1.96%)
Oct 06, 2022 9.189 9.280 8.881 8.939 825,713 -0.30(-3.24%)
Oct 05, 2022 9.538 9.538 8.956 9.239 251,527 -0.44(-4.56%)
Oct 04, 2022 9.164 9.688 9.164 9.680 480,459 +0.71(+7.88%)
Oct 03, 2022 8.981 9.027 8.568 8.972 258,506 +0.12(+1.34%)
Sep 30, 2022 8.918 9.086 8.854 8.854 233,455 -0.05(-0.54%)
Sep 29, 2022 9.423 9.423 8.750 8.902 185,723 -0.61(-6.40%)
Sep 28, 2022 9.407 9.591 9.359 9.511 174,266 +0.18(+1.89%)
Sep 27, 2022 9.655 9.745 9.218 9.335 218,736 -0.18(-1.94%)
Sep 26, 2022 10.17 10.22 9.466 9.519 733,775 -0.72(-7.04%)
Sep 23, 2022 10.50 10.50 10.08 10.24 155,662 -0.38(-3.62%)
Sep 22, 2022 10.99 10.99 10.60 10.62 141,974 -0.40(-3.63%)
Sep 21, 2022 11.18 11.24 11.02 11.03 77,044 -0.10(-0.86%)
Sep 20, 2022 11.22 11.22 11.09 11.12 57,631 -0.18(-1.56%)
Sep 19, 2022 11.10 11.31 11.10 11.30 65,692 +0.10(+0.86%)
Sep 16, 2022 11.11 11.22 11.00 11.20 72,310 +0.00(+0.00%)
Sep 15, 2022 11.45 11.56 11.19 11.20 70,816 -0.27(-2.37%)
Sep 14, 2022 11.43 11.48 11.38 11.47 40,046 +0.06(+0.56%)
Sep 13, 2022 11.54 11.59 11.36 11.41 57,975 -0.36(-3.06%)
Sep 12, 2022 11.73 11.80 11.72 11.77 45,658 +0.11(+0.96%)
Sep 09, 2022 11.51 11.67 11.51 11.66 57,789 +0.19(+1.68%)
Sep 08, 2022 11.39 11.47 11.32 11.47 35,093 +0.02(+0.21%)
Sep 07, 2022 11.26 11.44 11.20 11.44 49,270 +0.15(+1.35%)
Sep 06, 2022 11.41 11.41 11.19 11.29 82,726 -0.03(-0.28%)
Sep 02, 2022 11.47 11.53 11.28 11.32 58,783 -0.06(-0.49%)
Sep 01, 2022 11.55 11.55 11.20 11.38 102,248 -0.23(-2.00%)
Aug 31, 2022 11.65 11.77 11.55 11.61 63,319 -0.02(-0.14%)
Aug 30, 2022 11.94 11.94 11.61 11.63 101,773 -0.29(-2.42%)
Aug 29, 2022 11.90 11.98 11.84 11.91 60,215 -0.07(-0.60%)
Aug 26, 2022 12.16 12.21 11.98 11.99 43,890 -0.17(-1.38%)
Aug 25, 2022 12.02 12.17 12.01 12.15 53,528 +0.16(+1.34%)
Aug 24, 2022 11.95 12.01 11.93 11.99 58,594 +0.03(+0.27%)
Aug 23, 2022 11.83 11.98 11.83 11.96 44,881 +0.14(+1.15%)
Aug 22, 2022 12.03 12.03 11.81 11.83 76,756 -0.33(-2.70%)
Aug 19, 2022 12.21 12.23 12.11 12.15 65,269 -0.14(-1.17%)
Aug 18, 2022 12.36 12.37 12.28 12.30 36,430 -0.05(-0.39%)
Aug 17, 2022 12.41 12.41 12.23 12.35 65,503 -0.15(-1.22%)
Aug 16, 2022 12.46 12.51 12.42 12.50 141,315 +0.03(+0.26%)
Aug 15, 2022 12.45 12.48 12.36 12.47 55,526 -0.02(-0.19%)
Aug 12, 2022 12.41 12.49 12.36 12.49 65,104 +0.14(+1.10%)
Aug 11, 2022 12.45 12.48 12.33 12.36 37,044 -0.02(-0.13%)
Aug 10, 2022 12.39 12.43 12.35 12.37 83,448 +0.14(+1.18%)
Aug 09, 2022 12.32 12.32 12.12 12.23 59,335 -0.10(-0.78%)
Aug 08, 2022 12.20 12.40 12.20 12.32 81,544 +0.18(+1.52%)
Aug 05, 2022 12.08 12.17 12.04 12.14 77,241 +0.03(+0.27%)
Aug 04, 2022 12.24 12.24 12.05 12.11 88,228 -0.13(-1.05%)
Aug 03, 2022 12.22 12.27 12.20 12.24 108,231 +0.08(+0.66%)
Aug 02, 2022 12.48 12.48 12.15 12.15 123,263 -0.42(-3.38%)
Aug 01, 2022 12.52 12.65 12.40 12.58 197,755 +0.05(+0.38%)
Jul 29, 2022 12.56 12.70 12.52 12.53 238,202 +0.01(+0.06%)
Jul 28, 2022 12.18 12.54 12.18 12.52 114,220 +0.41(+3.37%)
Jul 27, 2022 11.85 12.15 11.85 12.11 107,152 +0.30(+2.51%)
Jul 26, 2022 11.77 11.85 11.73 11.82 72,088 -0.01(-0.07%)
Jul 25, 2022 11.79 11.83 11.71 11.83 72,842 +0.08(+0.68%)
Jul 22, 2022 11.82 11.89 11.66 11.75 45,244 -0.06(-0.47%)
Jul 21, 2022 11.67 11.81 11.56 11.80 108,120 +0.11(+0.96%)
Jul 20, 2022 11.58 11.71 11.58 11.69 88,942 +0.11(+0.97%)
Jul 19, 2022 11.31 11.63 11.30 11.58 96,421 +0.38(+3.36%)
Jul 18, 2022 11.28 11.30 11.03 11.20 161,901 -0.02(-0.14%)
Jul 15, 2022 11.12 11.27 10.88 11.22 90,539 +0.22(+1.97%)
Jul 14, 2022 11.11 11.11 10.89 11.00 49,871 -0.22(-2.00%)
Jul 13, 2022 11.02 11.23 10.95 11.23 132,978 +0.14(+1.30%)
Jul 12, 2022 11.15 11.31 11.03 11.08 384,022 -0.09(-0.79%)
Jul 11, 2022 11.28 11.29 11.15 11.17 80,728 -0.13(-1.13%)
Jul 08, 2022 11.31 11.33 11.17 11.30 113,593 +0.01(+0.07%)
Jul 07, 2022 11.19 11.36 11.19 11.29 103,408 +0.18(+1.59%)
Jul 06, 2022 11.35 11.45 11.06 11.11 151,606 -0.22(-1.98%)
Jul 05, 2022 11.11 11.34 10.95 11.34 199,268 +0.10(+0.93%)
Jul 01, 2022 10.94 11.27 10.94 11.23 112,583 +0.28(+2.53%)
Jun 30, 2022 10.81 11.06 10.78 10.96 162,328 +0.03(+0.29%)
Jun 29, 2022 11.10 11.10 10.87 10.92 126,296 -0.18(-1.62%)
Jun 28, 2022 11.25 11.35 11.07 11.10 110,121 -0.05(-0.49%)
Jun 27, 2022 11.26 11.37 11.11 11.16 478,748 -0.05(-0.42%)
Jun 24, 2022 10.95 11.27 10.95 11.21 160,320 +0.38(+3.54%)
Jun 23, 2022 10.67 10.84 10.62 10.82 255,656 +0.23(+2.14%)
Jun 22, 2022 10.42 10.67 10.42 10.60 313,389 +0.09(+0.89%)
Jun 21, 2022 10.36 10.62 10.36 10.50 270,700 +0.38(+3.71%)
Jun 17, 2022 9.798 10.16 9.719 10.13 201,059 +0.38(+3.85%)
Jun 16, 2022 10.20 10.20 9.735 9.751 223,311 -0.63(-6.03%)
Jun 15, 2022 10.47 10.53 10.14 10.38 169,516 -0.02(-0.15%)
Jun 14, 2022 10.68 10.71 10.33 10.39 203,114 -0.26(-2.42%)
Jun 13, 2022 11.54 11.54 10.59 10.65 305,155 -1.10(-9.33%)
Jun 10, 2022 11.93 11.93 11.67 11.75 71,634 -0.28(-2.34%)
Jun 09, 2022 12.11 12.22 12.01 12.03 101,255 -0.05(-0.39%)
Jun 08, 2022 12.25 12.25 12.03 12.07 88,145 -0.22(-1.78%)
Jun 07, 2022 12.13 12.31 12.10 12.29 44,331 +0.13(+1.09%)
Jun 06, 2022 12.29 12.34 12.16 12.16 81,729 -0.08(-0.64%)
Jun 03, 2022 12.29 12.34 12.23 12.24 115,889 -0.11(-0.89%)
Jun 02, 2022 12.30 12.36 12.20 12.35 70,377 +0.07(+0.57%)
Jun 01, 2022 12.30 12.32 12.08 12.28 119,273 +0.00(+0.00%)
May 31, 2022 12.32 12.32 12.20 12.28 56,450 -0.04(-0.32%)
May 27, 2022 12.18 12.33 12.17 12.32 89,825 +0.17(+1.42%)
May 26, 2022 12.00 12.21 12.00 12.15 86,385 +0.21(+1.77%)
May 25, 2022 11.89 12.02 11.85 11.93 245,433 +0.02(+0.13%)
May 24, 2022 11.86 11.93 11.65 11.92 78,988 +0.04(+0.33%)
May 23, 2022 11.76 11.95 11.75 11.88 524,662 +0.19(+1.61%)
May 20, 2022 11.85 11.86 11.51 11.69 102,627 -0.05(-0.47%)
May 19, 2022 11.79 11.91 11.74 11.75 100,943 -0.12(-0.99%)
May 18, 2022 12.14 12.14 11.84 11.86 162,184 -0.34(-2.82%)
May 17, 2022 12.18 12.21 12.09 12.21 164,384 +0.12(+0.97%)
May 16, 2022 12.06 12.19 12.01 12.09 401,400 +0.03(+0.26%)
May 13, 2022 11.84 12.10 11.82 12.06 111,652 +0.33(+2.80%)
May 12, 2022 11.78 11.80 11.50 11.73 198,946 -0.11(-0.92%)
May 11, 2022 11.97 12.11 11.83 11.84 102,344 -0.13(-1.11%)
May 10, 2022 12.06 12.24 11.78 11.97 215,152 +0.00(+0.00%)
May 09, 2022 12.20 12.22 11.90 11.97 167,789 -0.38(-3.10%)
May 06, 2022 12.29 12.46 12.21 12.36 100,212 -0.02(-0.19%)
May 05, 2022 12.49 12.54 12.26 12.38 161,889 -0.25(-1.98%)
May 04, 2022 12.44 12.63 12.29 12.63 245,179 +0.22(+1.77%)
May 03, 2022 12.02 12.42 12.02 12.41 180,897 +0.45(+3.73%)
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.