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

(NY: VINE )

0.4900 -0.0500 (-9.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.4020 0.4300 0.4012 0.4240 159,032 +0.02(+4.56%)
Oct 30, 2023 0.4050 0.4199 0.4010 0.4055 116,087 -0.01(-2.27%)
Oct 27, 2023 0.4190 0.4190 0.4100 0.4149 55,722 +0.00(+0.58%)
Oct 26, 2023 0.4040 0.4151 0.4010 0.4125 203,361 -0.01(-1.76%)
Oct 25, 2023 0.4100 0.4400 0.4102 0.4199 64,959 +0.01(+2.17%)
Oct 24, 2023 0.4140 0.4200 0.4040 0.4110 94,399 -0.01(-1.65%)
Oct 23, 2023 0.4100 0.4200 0.4001 0.4179 111,216 -0.00(-0.50%)
Oct 20, 2023 0.3800 0.4399 0.3800 0.4200 234,197 +0.00(+0.00%)
Oct 19, 2023 0.4400 0.4400 0.4200 0.4200 114,373 -0.03(-6.65%)
Oct 18, 2023 0.4650 0.4650 0.4250 0.4499 114,749 -0.00(-0.13%)
Oct 17, 2023 0.4700 0.4788 0.4450 0.4505 229,379 -0.03(-6.73%)
Oct 16, 2023 0.4590 0.4950 0.4545 0.4830 178,118 +0.02(+4.30%)
Oct 13, 2023 0.4725 0.4793 0.4501 0.4631 225,479 +0.00(+0.67%)
Oct 12, 2023 0.4262 0.4899 0.4150 0.4600 444,490 +0.02(+3.95%)
Oct 11, 2023 0.4140 0.4510 0.4000 0.4425 257,971 +0.02(+4.14%)
Oct 10, 2023 0.4100 0.4285 0.4000 0.4249 201,702 +0.01(+3.63%)
Oct 09, 2023 0.4000 0.4300 0.4000 0.4100 57,346 -0.00(-0.73%)
Oct 06, 2023 0.4050 0.4300 0.3960 0.4130 196,788 +0.01(+1.98%)
Oct 05, 2023 0.4190 0.4199 0.4050 0.4050 107,718 -0.01(-2.39%)
Oct 04, 2023 0.4100 0.4593 0.3900 0.4149 459,148 -0.01(-1.45%)
Oct 03, 2023 0.4077 0.4640 0.4077 0.4210 455,516 +0.01(+2.18%)
Oct 02, 2023 0.4146 0.4198 0.4000 0.4120 78,379 -0.00(-0.94%)
Sep 29, 2023 0.3998 0.4291 0.3910 0.4159 166,127 +0.02(+6.37%)
Sep 28, 2023 0.4257 0.4490 0.3800 0.3910 112,353 -0.03(-8.00%)
Sep 27, 2023 0.4438 0.4600 0.4200 0.4250 234,844 -0.03(-7.21%)
Sep 26, 2023 0.4557 0.4699 0.4413 0.4580 106,172 -0.01(-1.51%)
Sep 25, 2023 0.4500 0.4742 0.4451 0.4650 95,525 +0.01(+1.62%)
Sep 22, 2023 0.4700 0.4899 0.4502 0.4576 195,924 -0.00(-0.52%)
Sep 21, 2023 0.4800 0.4990 0.4500 0.4600 812,472 -0.01(-2.13%)
Sep 20, 2023 0.4440 0.4780 0.4300 0.4700 835,591 +0.02(+5.17%)
Sep 19, 2023 0.4300 0.4500 0.4229 0.4469 321,775 +0.01(+3.45%)
Sep 18, 2023 0.4101 0.4440 0.4101 0.4320 331,027 +0.00(+0.58%)
Sep 15, 2023 0.4060 0.4300 0.3900 0.4295 415,671 +0.04(+11.10%)
Sep 14, 2023 0.4199 0.4199 0.3760 0.3866 315,377 -0.03(-6.17%)
Sep 13, 2023 0.4000 0.4200 0.3752 0.4120 337,027 -0.00(-0.82%)
Sep 12, 2023 0.4000 0.4200 0.4000 0.4154 183,051 -0.00(-1.10%)
Sep 11, 2023 0.4300 0.4398 0.4013 0.4200 264,884 -0.01(-1.18%)
Sep 08, 2023 0.4310 0.4390 0.4051 0.4250 467,495 -0.01(-1.62%)
Sep 07, 2023 0.4710 0.4790 0.4302 0.4320 436,159 -0.05(-10.93%)
Sep 06, 2023 0.4488 0.5225 0.4300 0.4850 2,584,696 +0.03(+7.04%)
Sep 05, 2023 0.4800 0.4950 0.4302 0.4531 384,164 -0.02(-4.00%)
Sep 01, 2023 0.4704 0.4996 0.4701 0.4720 414,460 +0.00(+0.43%)
Aug 31, 2023 0.5000 0.4990 0.4602 0.4700 299,075 -0.02(-3.09%)
Aug 30, 2023 0.5000 0.5190 0.4751 0.4850 219,462 -0.02(-3.90%)
Aug 29, 2023 0.4599 0.5100 0.4310 0.5047 1,047,026 +0.06(+12.46%)
Aug 28, 2023 0.4320 0.4490 0.4032 0.4488 212,325 -0.00(-0.49%)
Aug 25, 2023 0.4319 0.4800 0.4319 0.4510 497,519 -0.03(-7.01%)
Aug 24, 2023 0.4650 0.5260 0.4300 0.4850 2,691,957 +0.05(+10.40%)
Aug 23, 2023 0.3977 0.4599 0.3951 0.4393 810,955 +0.03(+7.15%)
Aug 22, 2023 0.3800 0.4291 0.3700 0.4100 722,647 +0.02(+5.67%)
Aug 21, 2023 0.3142 0.4299 0.3142 0.3880 2,822,523 +0.08(+25.16%)
Aug 18, 2023 0.3100 0.3420 0.3051 0.3100 95,900 -0.01(-2.39%)
Aug 17, 2023 0.3590 0.3699 0.3102 0.3176 712,121 -0.01(-1.82%)
Aug 16, 2023 0.3800 0.3800 0.2800 0.3235 854,872 -0.07(-17.05%)
Aug 15, 2023 0.3970 0.4055 0.3746 0.3900 337,551 -0.02(-6.02%)
Aug 14, 2023 0.3930 0.4199 0.3930 0.4150 194,701 +0.01(+3.75%)
Aug 11, 2023 0.4100 0.4210 0.3905 0.4000 184,660 -0.01(-2.20%)
Aug 10, 2023 0.4010 0.4248 0.4000 0.4090 153,965 -0.00(-0.24%)
Aug 09, 2023 0.4030 0.4200 0.3748 0.4100 473,653 -0.01(-2.22%)
Aug 08, 2023 0.4000 0.4199 0.3725 0.4193 492,829 +0.02(+4.82%)
Aug 07, 2023 0.4300 0.4590 0.4000 0.4000 816,656 -0.04(-9.50%)
Aug 04, 2023 0.4501 0.4800 0.4328 0.4420 528,644 -0.01(-2.21%)
Aug 03, 2023 0.4800 0.4899 0.4500 0.4520 391,994 -0.02(-5.14%)
Aug 02, 2023 0.4590 0.4949 0.4506 0.4765 404,510 +0.01(+1.38%)
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.