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

Symbolic Logic Inc (NQ: EVOL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 22, 2022 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 29, 2010 6.300 6.300 6.080 6.300 14,195 +0.00(+0.00%)
Jan 28, 2010 6.150 6.300 5.960 6.300 22,856 +0.20(+3.28%)
Jan 27, 2010 6.000 6.100 5.950 6.100 82,106 +0.04(+0.66%)
Jan 26, 2010 6.140 6.150 6.000 6.060 33,796 -0.06(-0.98%)
Jan 25, 2010 6.110 6.164 6.090 6.120 26,036 -0.03(-0.49%)
Jan 22, 2010 6.110 6.190 6.070 6.150 32,740 -0.04(-0.58%)
Jan 21, 2010 6.230 6.230 6.000 6.186 54,081 -0.01(-0.23%)
Jan 20, 2010 6.210 6.280 6.200 6.200 44,786 -0.04(-0.64%)
Jan 19, 2010 6.250 6.260 6.200 6.240 15,680 +0.00(+0.00%)
Jan 15, 2010 6.300 6.240 6.240 6.240 3,500 +0.02(+0.32%)
Jan 14, 2010 6.300 6.300 6.150 6.220 11,448 -0.08(-1.30%)
Jan 13, 2010 6.370 6.381 6.200 6.302 20,352 -0.07(-1.07%)
Jan 12, 2010 6.230 6.370 6.210 6.370 4,924 -0.01(-0.16%)
Jan 11, 2010 6.370 6.380 6.100 6.380 17,488 +0.13(+2.08%)
Jan 08, 2010 6.010 6.370 6.000 6.250 25,534 +0.09(+1.46%)
Jan 07, 2010 6.110 6.160 6.110 6.160 9,691 +0.04(+0.65%)
Jan 06, 2010 6.250 6.250 6.100 6.120 7,999 -0.18(-2.86%)
Jan 05, 2010 6.360 6.380 6.210 6.300 17,300 -0.09(-1.41%)
Jan 04, 2010 6.370 6.390 6.170 6.390 12,770 +0.14(+2.24%)
Dec 31, 2009 6.180 6.250 6.250 6.250 18,100 +0.14(+2.29%)
Dec 30, 2009 6.070 6.160 6.070 6.110 14,391 -0.05(-0.81%)
Dec 29, 2009 6.050 6.160 6.050 6.160 3,650 +0.11(+1.82%)
Dec 28, 2009 6.050 6.120 6.050 6.050 25,102 -0.05(-0.82%)
Dec 24, 2009 6.060 6.120 6.030 6.100 15,613 -0.01(-0.16%)
Dec 23, 2009 6.020 6.250 6.020 6.110 20,810 +0.01(+0.16%)
Dec 22, 2009 6.030 6.200 6.010 6.100 17,232 +0.05(+0.83%)
Dec 21, 2009 6.200 6.200 6.000 6.050 28,360 -0.10(-1.63%)
Dec 18, 2009 6.110 6.248 6.110 6.150 12,226 +0.03(+0.49%)
Dec 17, 2009 6.310 6.310 6.110 6.120 12,316 -0.21(-3.32%)
Dec 16, 2009 6.350 6.473 6.300 6.330 37,060 +0.03(+0.48%)
Dec 15, 2009 6.150 6.380 6.100 6.300 28,224 +0.27(+4.48%)
Dec 14, 2009 6.040 6.230 5.980 6.030 36,034 -0.25(-3.98%)
Dec 11, 2009 6.330 6.330 6.072 6.280 9,039 -0.08(-1.26%)
Dec 10, 2009 6.320 6.440 6.208 6.360 34,951 +0.07(+1.11%)
Dec 09, 2009 6.180 6.290 6.100 6.290 21,731 +0.12(+1.94%)
Dec 08, 2009 6.010 6.170 5.950 6.170 25,937 +0.20(+3.35%)
Dec 07, 2009 5.940 6.000 5.940 5.970 13,989 +0.03(+0.44%)
Dec 04, 2009 5.940 6.070 5.940 5.944 31,160 +0.03(+0.58%)
Dec 03, 2009 6.000 6.090 5.910 5.910 34,445 -0.08(-1.34%)
Dec 02, 2009 6.050 6.050 5.900 5.990 11,104 -0.01(-0.17%)
Dec 01, 2009 5.850 6.140 5.850 6.000 20,930 +0.15(+2.56%)
Nov 30, 2009 5.920 5.920 5.620 5.850 42,493 -0.05(-0.85%)
Nov 27, 2009 5.950 5.980 5.610 5.900 25,892 -0.11(-1.83%)
Nov 25, 2009 6.060 6.060 6.000 6.010 11,579 -0.04(-0.66%)
Nov 24, 2009 6.070 6.070 6.000 6.050 37,222 -0.08(-1.31%)
Nov 23, 2009 6.190 6.190 6.000 6.130 19,490 +0.01(+0.16%)
Nov 20, 2009 6.110 6.150 6.040 6.120 12,293 +0.00(+0.00%)
Nov 19, 2009 6.070 6.130 6.010 6.120 25,358 +0.02(+0.33%)
Nov 18, 2009 6.060 6.110 6.010 6.100 15,629 +0.01(+0.16%)
Nov 17, 2009 6.090 6.100 6.000 6.090 34,255 -0.07(-1.14%)
Nov 16, 2009 6.200 6.200 6.070 6.160 29,404 +0.00(+0.00%)
Nov 13, 2009 6.160 6.300 6.000 6.160 24,728 +0.00(+0.00%)
Nov 12, 2009 6.370 6.410 6.030 6.160 32,973 -0.28(-4.35%)
Nov 11, 2009 6.600 6.630 6.270 6.440 63,256 -0.13(-1.98%)
Nov 10, 2009 6.600 6.670 6.450 6.570 39,182 -0.06(-0.92%)
Nov 09, 2009 6.700 6.700 6.600 6.631 26,077 -0.07(-1.03%)
Nov 06, 2009 6.830 6.940 6.700 6.700 38,171 -0.11(-1.62%)
Nov 05, 2009 6.800 6.870 6.700 6.810 94,374 +0.08(+1.19%)
Nov 04, 2009 6.700 7.120 6.520 6.730 81,188 +0.33(+5.16%)
Nov 03, 2009 6.300 6.439 6.150 6.400 31,720 +0.10(+1.57%)
Nov 02, 2009 6.460 6.520 6.250 6.301 22,318 -0.05(-0.77%)
Oct 30, 2009 6.430 6.500 6.200 6.350 25,730 -0.10(-1.55%)
Oct 29, 2009 5.850 6.750 5.810 6.450 82,226 +0.55(+9.32%)
Oct 28, 2009 6.500 6.667 5.890 5.900 164,403 -0.63(-9.65%)
Oct 27, 2009 6.750 6.850 6.500 6.530 40,883 -0.23(-3.40%)
Oct 26, 2009 7.120 7.180 6.700 6.760 117,057 -0.28(-3.96%)
Oct 23, 2009 7.020 7.120 6.900 7.038 76,976 +0.18(+2.60%)
Oct 22, 2009 6.770 6.950 6.500 6.860 57,475 +0.19(+2.85%)
Oct 21, 2009 7.330 7.410 6.540 6.670 115,560 -0.60(-8.25%)
Oct 20, 2009 7.400 7.729 7.220 7.270 77,227 -0.22(-2.94%)
Oct 19, 2009 7.300 7.490 7.280 7.490 144,440 +0.27(+3.74%)
Oct 16, 2009 6.830 7.220 6.800 7.220 131,678 +0.38(+5.59%)
Oct 15, 2009 6.960 6.980 6.838 6.838 27,000 -0.14(-2.04%)
Oct 14, 2009 6.880 6.980 6.861 6.980 25,250 +0.20(+2.95%)
Oct 13, 2009 6.700 6.840 6.670 6.780 11,682 +0.06(+0.89%)
Oct 12, 2009 6.896 6.970 6.700 6.720 22,157 -0.07(-1.03%)
Oct 09, 2009 6.890 6.890 6.700 6.790 15,808 -0.11(-1.59%)
Oct 08, 2009 6.890 6.980 6.860 6.900 12,201 -0.07(-1.00%)
Oct 07, 2009 6.960 7.000 6.900 6.970 23,572 +0.00(+0.00%)
Oct 06, 2009 6.840 6.990 6.680 6.970 70,944 +0.34(+5.13%)
Oct 05, 2009 6.530 6.820 6.500 6.630 17,237 -0.02(-0.30%)
Oct 02, 2009 6.720 6.790 6.570 6.650 22,380 -0.18(-2.64%)
Oct 01, 2009 6.850 6.930 6.720 6.830 30,011 -0.12(-1.73%)
Sep 30, 2009 6.910 6.950 6.750 6.950 21,103 +0.14(+2.06%)
Sep 29, 2009 6.910 6.940 6.760 6.810 17,186 +0.05(+0.74%)
Sep 28, 2009 6.800 6.970 6.730 6.760 22,098 -0.03(-0.44%)
Sep 25, 2009 6.740 6.790 6.600 6.790 14,482 +0.12(+1.87%)
Sep 24, 2009 7.000 7.000 6.550 6.665 53,870 -0.32(-4.65%)
Sep 23, 2009 7.100 7.100 6.800 6.990 46,569 -0.05(-0.71%)
Sep 22, 2009 7.080 7.240 6.920 7.040 81,737 +0.04(+0.57%)
Sep 21, 2009 6.890 7.000 6.810 7.000 52,786 +0.15(+2.19%)
Sep 18, 2009 6.630 6.850 6.628 6.850 88,105 +0.32(+4.90%)
Sep 17, 2009 6.550 6.600 6.490 6.530 61,019 +0.10(+1.56%)
Sep 16, 2009 6.490 6.530 6.400 6.430 142,087 +0.08(+1.26%)
Sep 15, 2009 6.050 6.470 6.050 6.350 68,562 +0.29(+4.79%)
Sep 14, 2009 6.080 6.130 5.900 6.060 9,783 -0.13(-2.10%)
Sep 11, 2009 6.250 6.250 5.900 6.190 18,102 -0.04(-0.64%)
Sep 10, 2009 6.150 6.280 6.150 6.230 16,488 +0.05(+0.81%)
Sep 09, 2009 6.100 6.380 6.100 6.180 67,428 +0.01(+0.10%)
Sep 08, 2009 5.930 6.200 5.930 6.174 80,310 +0.25(+4.29%)
Sep 04, 2009 5.950 5.990 5.890 5.920 8,686 +0.00(+0.00%)
Sep 03, 2009 5.870 5.940 5.860 5.920 14,536 +0.15(+2.66%)
Sep 02, 2009 5.600 5.830 5.600 5.767 33,261 +0.08(+1.35%)
Sep 01, 2009 5.760 5.920 5.650 5.690 100,767 -0.09(-1.56%)
Aug 31, 2009 5.880 5.940 5.750 5.780 13,156 -0.15(-2.53%)
Aug 28, 2009 5.970 6.000 5.930 5.930 14,083 -0.02(-0.34%)
Aug 27, 2009 5.930 6.000 5.930 5.950 71,670 +0.02(+0.34%)
Aug 26, 2009 5.980 5.980 5.850 5.930 30,641 -0.06(-1.00%)
Aug 25, 2009 6.000 6.000 5.860 5.990 27,504 -0.01(-0.17%)
Aug 24, 2009 5.150 6.000 5.150 6.000 60,266 +0.71(+13.42%)
Aug 21, 2009 5.460 5.520 5.280 5.290 84,592 -0.19(-3.47%)
Aug 20, 2009 5.450 5.510 5.442 5.480 9,040 +0.02(+0.37%)
Aug 19, 2009 5.500 5.580 5.450 5.460 38,728 +0.01(+0.18%)
Aug 18, 2009 5.050 5.500 5.050 5.450 13,450 +0.05(+0.93%)
Aug 17, 2009 5.500 5.500 5.240 5.400 10,650 -0.07(-1.27%)
Aug 14, 2009 5.100 5.500 5.100 5.469 14,375 +0.01(+0.17%)
Aug 13, 2009 5.200 5.500 5.200 5.460 22,648 +0.17(+3.16%)
Aug 12, 2009 5.430 5.590 5.140 5.293 49,602 -0.00(-0.05%)
Aug 11, 2009 5.240 5.440 4.970 5.296 9,709 -0.05(-1.02%)
Aug 10, 2009 5.300 5.499 5.300 5.350 13,150 -0.15(-2.73%)
Aug 07, 2009 5.490 5.590 5.400 5.500 4,920 +0.10(+1.85%)
Aug 06, 2009 5.580 5.600 5.225 5.400 42,701 -0.18(-3.23%)
Aug 05, 2009 5.450 5.920 5.300 5.580 99,910 +0.39(+7.51%)
Aug 04, 2009 5.090 5.200 5.060 5.190 34,516 -0.01(-0.19%)
Aug 03, 2009 5.070 5.200 5.000 5.200 56,934 +0.20(+4.00%)
Jul 31, 2009 5.110 5.110 5.000 5.000 4,029 +0.00(+0.00%)
Jul 30, 2009 4.920 5.078 4.810 5.000 45,870 +0.01(+0.20%)
Jul 29, 2009 5.020 5.105 4.986 4.990 11,662 -0.19(-3.67%)
Jul 28, 2009 5.030 5.180 4.910 5.180 20,126 -0.02(-0.38%)
Jul 27, 2009 5.140 5.273 5.000 5.200 13,324 +0.11(+2.16%)
Jul 24, 2009 5.100 5.300 5.000 5.090 38,733 -0.29(-5.39%)
Jul 23, 2009 5.400 5.400 5.100 5.380 58,676 -0.02(-0.37%)
Jul 22, 2009 5.100 5.400 4.730 5.400 41,809 +0.40(+8.00%)
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.