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

Prestige Brand Holdings (NY: PBH )

64.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 6.166 6.483 6.156 6.295 0 +0.16(+2.58%)
Jan 29, 2009 6.315 6.394 6.118 6.136 240,808 -0.22(-3.43%)
Jan 28, 2009 6.434 6.474 6.295 6.355 270,185 +0.02(+0.31%)
Jan 27, 2009 6.117 6.345 6.107 6.335 169,757 +0.22(+3.57%)
Jan 26, 2009 6.216 6.265 5.948 6.117 233,208 -0.12(-1.91%)
Jan 23, 2009 6.166 6.275 6.141 6.236 431,171 -0.04(-0.63%)
Jan 22, 2009 6.206 6.414 6.156 6.275 271,690 -0.05(-0.78%)
Jan 21, 2009 5.839 6.355 5.839 6.325 423,307 +0.43(+7.23%)
Jan 20, 2009 6.037 6.087 5.884 5.899 413,461 -0.15(-2.46%)
Jan 16, 2009 6.186 6.186 5.948 6.047 468,262 -0.11(-1.77%)
Jan 15, 2009 6.246 6.246 5.819 6.156 797,054 -0.09(-1.43%)
Jan 14, 2009 6.900 6.989 6.156 6.246 1,432,477 -0.64(-9.35%)
Jan 13, 2009 7.187 7.604 6.008 6.890 1,644,655 -1.42(-17.06%)
Jan 12, 2009 8.248 9.001 8.089 8.308 332,326 -1.21(-12.71%)
Jan 09, 2009 9.894 9.894 9.378 9.517 327,451 -0.45(-4.48%)
Jan 08, 2009 9.943 10.04 9.695 9.963 195,814 +0.03(+0.30%)
Jan 07, 2009 9.785 9.953 9.368 9.933 250,708 -0.02(-0.20%)
Jan 06, 2009 9.923 10.05 9.656 9.953 272,866 +0.06(+0.60%)
Jan 05, 2009 10.07 10.21 9.795 9.894 296,277 -0.14(-1.38%)
Jan 02, 2009 10.50 10.50 9.923 10.03 0 -0.43(-4.08%)
Jan 01, 2009 10.20 10.69 10.13 10.46 0 +0.00(+0.00%)
Dec 31, 2008 10.20 10.69 10.13 10.46 427,946 +0.34(+3.33%)
Dec 30, 2008 9.785 10.13 9.626 10.12 441,715 +0.38(+3.87%)
Dec 29, 2008 9.309 9.879 8.942 9.745 596,700 +0.51(+5.47%)
Dec 26, 2008 9.398 9.596 9.170 9.239 897,003 -0.08(-0.85%)
Dec 24, 2008 9.537 9.943 9.299 9.319 520,287 -0.28(-2.89%)
Dec 23, 2008 9.616 9.953 9.497 9.596 285,677 +0.07(+0.73%)
Dec 22, 2008 8.962 9.686 8.863 9.527 470,123 +0.59(+6.66%)
Dec 19, 2008 9.378 9.547 8.833 8.932 435,462 -0.17(-1.85%)
Dec 18, 2008 8.853 9.477 8.744 9.101 340,756 +0.22(+2.46%)
Dec 17, 2008 9.210 9.497 8.803 8.883 495,071 -0.37(-3.97%)
Dec 16, 2008 8.545 9.348 8.327 9.249 634,589 +0.84(+10.02%)
Dec 15, 2008 8.655 9.200 8.189 8.407 486,932 -0.17(-1.97%)
Dec 12, 2008 8.228 8.575 8.040 8.575 505,255 +0.22(+2.61%)
Dec 11, 2008 8.129 8.536 7.951 8.357 303,329 +0.18(+2.18%)
Dec 10, 2008 8.139 8.427 8.020 8.179 144,720 +0.14(+1.73%)
Dec 09, 2008 7.822 8.337 7.733 8.040 237,920 +0.11(+1.38%)
Dec 08, 2008 7.832 8.268 7.787 7.931 238,430 +0.19(+2.43%)
Dec 05, 2008 7.633 7.752 7.207 7.742 246,516 +0.07(+0.90%)
Dec 04, 2008 8.010 8.010 7.445 7.673 348,649 -0.38(-4.68%)
Dec 03, 2008 7.990 8.427 7.554 8.050 410,577 +0.26(+3.31%)
Dec 02, 2008 7.326 7.911 7.098 7.792 557,732 +0.61(+8.56%)
Dec 01, 2008 7.604 7.911 7.128 7.177 331,834 -0.57(-7.42%)
Nov 28, 2008 7.604 7.782 7.505 7.752 95,207 -0.09(-1.14%)
Nov 26, 2008 7.395 7.852 7.376 7.842 256,957 +0.29(+3.81%)
Nov 25, 2008 7.653 7.653 7.187 7.554 306,977 +0.00(+0.00%)
Nov 24, 2008 7.326 7.624 7.237 7.554 335,470 +0.32(+4.38%)
Nov 21, 2008 7.683 7.871 6.692 7.237 427,688 -0.52(-6.65%)
Nov 20, 2008 7.762 8.099 7.653 7.752 415,368 -0.05(-0.64%)
Nov 19, 2008 8.298 8.674 7.703 7.802 813,353 -0.52(-6.20%)
Nov 18, 2008 8.179 8.516 7.951 8.317 483,562 +0.18(+2.19%)
Nov 17, 2008 7.693 8.268 7.693 8.139 341,234 +0.50(+6.49%)
Nov 14, 2008 8.308 8.347 7.643 7.643 348,959 -0.78(-9.29%)
Nov 13, 2008 7.822 8.456 7.614 8.427 322,473 +0.63(+8.14%)
Nov 12, 2008 7.961 8.109 7.752 7.792 220,329 -0.26(-3.20%)
Nov 11, 2008 7.911 8.526 7.901 8.050 268,394 +0.12(+1.50%)
Nov 10, 2008 8.208 8.248 7.852 7.931 322,897 -0.08(-0.99%)
Nov 07, 2008 7.386 8.060 7.386 8.010 199,640 +0.69(+9.48%)
Nov 06, 2008 6.969 7.415 6.821 7.316 166,815 +0.50(+7.27%)
Nov 05, 2008 6.880 7.058 6.632 6.821 315,077 -0.07(-1.01%)
Nov 04, 2008 6.979 7.167 6.811 6.890 279,043 -0.07(-1.00%)
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.