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

German Amer Bncp Inc (NQ: GABC )

32.76 +0.12 (+0.37%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 30, 2009 5.149 5.149 5.149 5.149 215 +0.07(+1.42%)
Jan 29, 2009 5.077 5.077 5.077 5.077 1,833 -0.02(-0.45%)
Jan 28, 2009 5.100 5.197 5.100 5.100 7,101 +0.12(+2.33%)
Jan 27, 2009 4.998 5.100 4.985 4.985 4,800 +0.00(+0.00%)
Jan 26, 2009 5.008 5.008 4.985 4.985 3,234 -0.02(-0.46%)
Jan 23, 2009 5.008 5.008 5.008 5.008 3,329 +0.00(+0.00%)
Jan 22, 2009 5.012 5.012 5.008 5.008 4,645 -0.00(-0.09%)
Jan 21, 2009 5.012 5.031 5.012 5.012 2,803 +0.00(+0.00%)
Jan 20, 2009 5.012 5.059 5.012 5.012 1,078 -0.08(-1.64%)
Jan 16, 2009 5.100 5.100 5.031 5.096 4,313 +0.06(+1.29%)
Jan 15, 2009 5.105 5.221 5.031 5.031 23,455 -0.13(-2.60%)
Jan 14, 2009 5.087 5.170 5.060 5.165 18,896 +0.07(+1.36%)
Jan 13, 2009 5.063 5.096 5.063 5.096 2,173 +0.03(+0.64%)
Jan 12, 2009 5.031 5.100 5.031 5.063 8,691 -0.03(-0.68%)
Jan 09, 2009 5.091 5.098 5.087 5.098 7,979 +0.03(+0.69%)
Jan 08, 2009 5.082 5.082 5.063 5.063 3,019 -0.04(-0.73%)
Jan 07, 2009 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 06, 2009 5.147 5.189 5.008 5.100 8,758 +0.08(+1.66%)
Jan 05, 2009 5.100 5.100 4.971 5.017 7,647 -0.22(-4.16%)
Jan 02, 2009 5.114 5.286 4.869 5.235 26,641 -0.05(-0.88%)
Dec 31, 2008 5.240 5.286 5.100 5.281 13,944 +0.13(+2.61%)
Dec 30, 2008 5.073 5.151 4.989 5.147 23,121 +0.05(+0.91%)
Dec 29, 2008 5.207 5.207 5.040 5.100 4,798 +0.09(+1.76%)
Dec 26, 2008 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
Dec 24, 2008 5.012 5.012 5.012 5.012 215 -0.04(-0.73%)
Dec 23, 2008 5.100 5.105 5.008 5.049 5,695 -0.24(-4.47%)
Dec 22, 2008 5.054 5.286 5.054 5.286 2,626 +0.13(+2.52%)
Dec 19, 2008 5.124 5.156 5.100 5.156 51,309 +0.17(+3.35%)
Dec 18, 2008 5.161 5.161 4.989 4.989 2,178 -0.06(-1.19%)
Dec 17, 2008 5.022 5.202 5.008 5.050 12,484 -0.04(-0.82%)
Dec 16, 2008 4.989 5.100 4.989 5.091 14,954 +0.09(+1.76%)
Dec 15, 2008 4.989 5.179 4.985 5.003 2,719 +0.02(+0.37%)
Dec 12, 2008 4.985 4.985 4.985 4.985 0 +0.00(+0.00%)
Dec 11, 2008 4.985 4.985 4.961 4.985 3,666 +0.02(+0.47%)
Dec 10, 2008 5.100 5.100 4.869 4.961 45,212 -0.31(-5.89%)
Dec 09, 2008 4.985 5.291 4.985 5.272 6,038 +0.17(+3.36%)
Dec 08, 2008 5.114 5.114 5.100 5.100 1,753 -0.08(-1.61%)
Dec 05, 2008 5.184 5.184 5.184 5.184 0 +0.00(+0.00%)
Dec 04, 2008 5.100 5.184 4.947 5.184 4,472 +0.20(+4.00%)
Dec 03, 2008 5.012 5.323 4.985 4.985 3,989 +0.05(+0.94%)
Dec 02, 2008 5.291 5.291 4.938 4.938 5,846 -0.38(-7.23%)
Dec 01, 2008 4.998 5.323 4.938 5.323 9,549 +0.38(+7.79%)
Nov 28, 2008 5.379 5.379 4.938 4.938 2,449 -0.39(-7.39%)
Nov 26, 2008 5.318 5.402 4.961 5.332 11,814 +0.00(+0.00%)
Nov 25, 2008 4.998 5.332 4.915 5.332 11,005 +0.12(+2.22%)
Nov 24, 2008 4.915 5.402 4.915 5.216 16,457 +0.13(+2.65%)
Nov 21, 2008 5.332 5.402 5.059 5.082 21,355 -0.13(-2.49%)
Nov 20, 2008 5.244 5.332 5.054 5.212 10,028 +0.07(+1.44%)
Nov 19, 2008 5.233 5.279 5.100 5.138 3,610 -0.15(-2.81%)
Nov 18, 2008 5.100 5.286 5.054 5.286 3,176 +0.09(+1.79%)
Nov 17, 2008 5.263 5.286 5.054 5.193 14,934 -0.06(-1.23%)
Nov 14, 2008 5.286 5.286 5.147 5.258 2,301 +0.06(+1.16%)
Nov 13, 2008 5.267 5.281 5.147 5.198 3,304 -0.08(-1.58%)
Nov 12, 2008 5.100 5.281 5.100 5.281 1,190 -0.00(-0.09%)
Nov 10, 2008 5.286 5.286 5.286 5.286 1,078 +0.22(+4.40%)
Nov 07, 2008 5.008 5.144 5.008 5.063 4,690 -0.22(-4.21%)
Nov 06, 2008 4.896 5.286 4.896 5.286 6,420 +0.05(+0.88%)
Nov 05, 2008 5.240 5.240 5.240 5.240 646 -0.05(-0.88%)
Nov 04, 2008 5.189 5.286 5.189 5.286 3,275 +0.24(+4.78%)
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.