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

Via Renewables Inc (NQ: VIA )

10.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 28, 2022 50.30 50.70 49.94 50.56 11,973 -0.09(-0.18%)
Jan 27, 2022 50.65 51.46 50.16 50.65 14,519 -0.09(-0.18%)
Jan 26, 2022 51.50 52.80 50.39 50.74 22,105 -0.54(-1.05%)
Jan 25, 2022 50.16 51.46 49.58 51.28 10,848 +0.98(+1.96%)
Jan 24, 2022 50.16 50.67 49.67 50.30 30,863 -0.40(-0.79%)
Jan 21, 2022 51.01 51.50 50.43 50.70 14,661 -0.40(-0.79%)
Jan 20, 2022 51.55 52.49 51.06 51.10 14,696 -0.63(-1.21%)
Jan 19, 2022 51.50 52.71 51.46 51.73 14,022 +0.09(+0.17%)
Jan 18, 2022 51.64 51.91 51.28 51.64 11,411 +0.00(+0.00%)
Jan 14, 2022 51.64 0 +0.89(+1.76%)
Jan 13, 2022 50.43 51.33 50.43 50.74 13,333 +0.18(+0.35%)
Jan 12, 2022 51.15 51.15 50.03 50.56 14,424 -0.54(-1.05%)
Jan 11, 2022 50.43 51.19 50.12 51.10 12,346 +0.49(+0.97%)
Jan 10, 2022 50.43 50.79 50.43 50.61 9,172 -0.09(-0.18%)
Jan 07, 2022 50.74 51.01 50.50 50.70 8,844 -0.04(-0.09%)
Jan 06, 2022 51.37 51.37 50.30 50.74 11,640 -0.67(-1.31%)
Jan 05, 2022 51.46 52.26 50.70 51.41 17,660 +0.18(+0.35%)
Jan 04, 2022 51.10 51.91 51.10 51.24 19,182 +0.09(+0.17%)
Jan 03, 2022 51.46 51.46 50.16 51.15 29,913 +0.00(+0.00%)
Dec 31, 2021 51.24 51.59 50.79 51.15 9,328 -0.09(-0.17%)
Dec 30, 2021 52.13 52.76 51.15 51.24 19,412 -0.67(-1.29%)
Dec 29, 2021 51.41 51.95 51.21 51.91 12,499 +0.63(+1.22%)
Dec 28, 2021 50.39 51.82 49.98 51.28 23,123 +1.07(+2.14%)
Dec 27, 2021 49.31 50.34 49.04 50.21 19,185 +0.89(+1.81%)
Dec 23, 2021 49.71 49.92 49.22 49.31 8,783 -0.36(-0.72%)
Dec 22, 2021 49.67 49.87 49.22 49.67 11,282 +0.00(+0.00%)
Dec 21, 2021 49.94 50.25 49.45 49.67 12,962 +0.18(+0.36%)
Dec 20, 2021 49.67 50.07 48.37 49.49 20,986 -0.31(-0.63%)
Dec 17, 2021 50.25 50.47 49.67 49.80 20,801 -0.31(-0.62%)
Dec 16, 2021 51.64 51.64 49.94 50.12 14,985 -0.13(-0.27%)
Dec 15, 2021 49.09 50.56 48.86 50.25 20,555 +1.34(+2.74%)
Dec 14, 2021 49.40 49.50 48.60 48.91 29,907 -0.67(-1.35%)
Dec 13, 2021 49.85 50.07 48.86 49.58 13,195 -0.09(-0.18%)
Dec 10, 2021 49.76 50.16 49.38 49.67 11,773 +0.09(+0.18%)
Dec 09, 2021 49.45 50.12 49.27 49.58 11,809 -0.22(-0.45%)
Dec 08, 2021 49.40 50.12 48.97 49.80 12,774 +0.27(+0.54%)
Dec 07, 2021 49.85 50.03 49.22 49.54 14,460 +0.04(+0.09%)
Dec 06, 2021 48.77 50.21 48.77 49.49 24,864 +0.85(+1.75%)
Dec 03, 2021 50.34 50.34 48.46 48.64 19,345 -1.43(-2.86%)
Dec 02, 2021 50.16 50.79 49.58 50.07 16,476 +0.00(+0.00%)
Dec 01, 2021 50.21 51.43 50.07 50.07 25,903 +0.09(+0.18%)
Nov 30, 2021 50.92 51.55 49.80 49.98 20,050 -0.76(-1.49%)
Nov 29, 2021 51.79 52.59 50.34 50.74 21,832 -0.40(-0.78%)
Nov 26, 2021 52.32 52.32 50.74 51.13 17,254 -1.54(-2.93%)
Nov 24, 2021 52.81 53.06 52.46 52.68 12,416 -0.18(-0.33%)
Nov 23, 2021 52.68 53.03 52.10 52.85 14,659 +0.35(+0.67%)
Nov 22, 2021 52.15 53.47 51.80 52.50 12,788 +0.31(+0.59%)
Nov 19, 2021 52.76 52.76 51.93 52.19 20,592 -0.79(-1.50%)
Nov 18, 2021 53.69 53.07 52.59 52.98 17,756 -0.84(-1.55%)
Nov 17, 2021 53.20 53.86 52.63 53.82 19,039 +0.75(+1.41%)
Nov 16, 2021 53.12 53.33 52.85 53.07 19,920 -0.18(-0.33%)
Nov 15, 2021 53.42 53.84 52.83 53.25 20,923 -0.13(-0.25%)
Nov 12, 2021 53.47 53.69 52.50 53.38 21,626 -0.09(-0.16%)
Nov 11, 2021 53.34 53.69 53.03 53.47 21,690 +0.18(+0.33%)
Nov 10, 2021 52.72 53.51 53.29 18,766 +0.57(+1.09%)
Nov 09, 2021 52.32 52.76 52.06 52.72 14,728 +0.48(+0.93%)
Nov 08, 2021 52.50 52.59 51.88 52.24 19,071 -0.31(-0.59%)
Nov 05, 2021 51.27 52.76 50.61 52.54 19,906 +1.67(+3.29%)
Nov 04, 2021 50.91 51.31 50.43 50.87 13,763 -0.04(-0.09%)
Nov 03, 2021 50.03 51.40 50.03 50.91 28,470 +0.48(+0.96%)
Nov 02, 2021 49.59 50.50 49.33 50.43 16,923 +0.75(+1.51%)
Nov 01, 2021 49.28 50.12 49.11 49.68 16,852 +0.57(+1.17%)
Oct 29, 2021 48.80 49.68 48.71 49.11 25,362 +0.40(+0.81%)
Oct 28, 2021 48.49 49.54 48.23 48.71 16,082 +0.18(+0.36%)
Oct 27, 2021 49.06 48.93 47.79 48.54 14,064 -0.26(-0.54%)
Oct 26, 2021 50.47 48.71 48.80 23,562 -1.67(-3.32%)
Oct 25, 2021 48.89 50.47 48.89 50.47 27,788 +1.67(+3.43%)
Oct 22, 2021 48.89 48.89 48.45 48.80 9,307 +0.18(+0.36%)
Oct 21, 2021 48.32 48.80 47.57 48.62 19,601 +0.04(+0.09%)
Oct 20, 2021 47.61 48.84 47.35 48.58 14,249 +0.97(+2.04%)
Oct 19, 2021 47.26 47.88 46.82 47.61 9,075 +0.57(+1.22%)
Oct 18, 2021 47.39 47.61 46.73 47.04 14,661 -0.31(-0.65%)
Oct 15, 2021 48.23 48.49 47.26 47.35 22,403 -0.84(-1.74%)
Oct 14, 2021 48.76 49.17 48.10 48.18 25,247 -0.48(-1.00%)
Oct 13, 2021 48.27 48.76 47.61 48.67 19,840 +0.44(+0.91%)
Oct 12, 2021 47.35 48.84 46.77 48.23 18,260 +0.70(+1.48%)
Oct 11, 2021 46.47 48.18 46.29 47.52 24,717 +1.10(+2.37%)
Oct 08, 2021 45.63 46.82 45.63 46.42 20,474 +0.84(+1.84%)
Oct 07, 2021 46.11 46.51 45.58 45.58 20,292 -0.53(-1.15%)
Oct 06, 2021 45.63 46.25 44.92 46.11 14,395 +0.31(+0.67%)
Oct 05, 2021 45.45 45.92 45.14 45.80 14,493 +0.31(+0.68%)
Oct 04, 2021 45.50 45.64 45.14 45.50 21,952 +0.35(+0.78%)
Oct 01, 2021 45.01 45.74 44.31 45.14 15,683 +0.26(+0.59%)
Sep 30, 2021 45.36 45.36 44.57 44.88 12,306 -0.44(-0.97%)
Sep 29, 2021 44.75 45.85 44.75 45.32 16,857 +0.57(+1.28%)
Sep 28, 2021 44.53 45.06 44.13 44.75 17,217 -0.18(-0.39%)
Sep 27, 2021 45.06 46.07 44.92 44.92 18,424 -0.18(-0.39%)
Sep 24, 2021 45.01 45.43 44.75 45.10 16,860 +0.13(+0.29%)
Sep 23, 2021 44.70 45.89 44.70 44.97 22,180 +0.26(+0.59%)
Sep 22, 2021 43.38 45.58 43.38 44.70 30,198 +1.45(+3.36%)
Sep 21, 2021 43.07 43.82 42.63 43.25 38,912 -0.35(-0.81%)
Sep 20, 2021 43.60 44.48 42.59 43.60 36,265 -0.35(-0.80%)
Sep 17, 2021 44.92 45.58 43.60 43.96 50,657 -0.79(-1.77%)
Sep 16, 2021 44.75 44.92 44.04 44.75 21,951 -0.09(-0.20%)
Sep 15, 2021 44.26 44.97 44.04 44.84 20,635 +0.66(+1.50%)
Sep 14, 2021 45.85 45.85 43.65 44.18 29,187 -1.63(-3.56%)
Sep 13, 2021 45.85 46.25 45.50 45.80 22,962 +0.04(+0.10%)
Sep 10, 2021 46.25 46.51 45.58 45.76 36,572 -0.53(-1.14%)
Sep 09, 2021 48.05 48.36 46.29 46.29 26,486 -1.81(-3.75%)
Sep 08, 2021 48.89 49.28 48.10 48.10 14,300 -0.84(-1.71%)
Sep 07, 2021 48.93 49.20 48.76 48.93 17,755 -0.31(-0.63%)
Sep 03, 2021 49.50 49.50 48.93 49.24 11,002 -0.26(-0.53%)
Sep 02, 2021 49.72 49.77 49.07 49.50 12,967 -0.09(-0.18%)
Sep 01, 2021 49.68 50.23 49.11 49.59 20,377 +0.26(+0.54%)
Aug 31, 2021 48.32 49.90 48.23 49.33 29,640 -0.70(-1.41%)
Aug 30, 2021 50.56 50.91 49.42 50.03 27,918 -0.31(-0.61%)
Aug 27, 2021 50.03 50.91 49.68 50.34 20,832 +0.04(+0.09%)
Aug 26, 2021 50.61 50.87 50.25 50.30 11,279 -0.22(-0.44%)
Aug 25, 2021 51.44 51.44 50.52 50.52 17,695 -0.79(-1.55%)
Aug 24, 2021 50.34 51.53 50.19 51.31 20,160 +1.06(+2.10%)
Aug 23, 2021 49.15 50.47 49.15 50.25 23,320 +1.01(+2.06%)
Aug 20, 2021 48.76 49.77 48.67 49.24 24,227 +0.09(+0.18%)
Aug 19, 2021 48.93 49.38 48.49 49.15 20,629 +0.00(+0.00%)
Aug 18, 2021 49.55 50.08 48.98 49.15 16,367 -0.35(-0.71%)
Aug 17, 2021 49.86 50.23 48.93 49.50 14,710 -0.40(-0.79%)
Aug 16, 2021 49.55 51.66 49.55 49.90 34,911 +0.13(+0.27%)
Aug 13, 2021 49.37 50.23 48.54 49.77 18,429 +0.66(+1.35%)
Aug 12, 2021 48.84 49.55 48.45 49.11 15,428 -0.18(-0.36%)
Aug 11, 2021 50.34 51.09 48.93 49.28 28,545 -1.06(-2.10%)
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.