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

Pq Group Holdings Inc (NY: PQG )

N/A UNCHANGED
Last Price Updated: 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 30, 2020 10.08 10.28 9.733 10.14 562,790 -0.50(-4.70%)
Oct 29, 2020 10.16 10.67 10.14 10.64 143,977 +0.37(+3.59%)
Oct 28, 2020 10.44 10.54 10.25 10.27 337,167 -0.44(-4.09%)
Oct 27, 2020 10.89 10.89 10.51 10.71 128,984 -0.22(-2.01%)
Oct 26, 2020 10.87 10.97 10.79 10.93 112,766 -0.11(-1.03%)
Oct 23, 2020 11.12 11.16 10.96 11.04 134,567 +0.04(+0.40%)
Oct 22, 2020 10.94 11.07 10.83 11.00 268,755 +0.04(+0.32%)
Oct 21, 2020 11.13 11.21 10.90 10.96 271,202 -0.13(-1.19%)
Oct 20, 2020 11.09 11.15 10.89 11.09 413,361 +0.09(+0.80%)
Oct 19, 2020 11.36 11.64 10.98 11.00 462,336 -0.25(-2.26%)
Oct 16, 2020 11.06 11.30 11.05 11.26 519,340 +1.38(+13.93%)
Oct 15, 2020 9.558 9.918 9.514 9.882 69,229 +0.18(+1.90%)
Oct 14, 2020 9.497 9.760 9.497 9.698 94,718 +0.18(+1.84%)
Oct 13, 2020 9.637 9.795 9.488 9.523 51,656 -0.25(-2.60%)
Oct 12, 2020 9.804 9.856 9.716 9.777 70,138 -0.02(-0.18%)
Oct 09, 2020 9.602 9.830 9.523 9.795 128,751 +0.29(+3.04%)
Oct 08, 2020 9.128 9.532 9.128 9.505 220,038 -0.06(-0.64%)
Oct 07, 2020 9.558 9.646 9.374 9.567 297,558 +0.12(+1.30%)
Oct 06, 2020 9.523 9.751 9.383 9.444 173,113 +0.04(+0.47%)
Oct 05, 2020 9.146 9.462 9.146 9.400 114,215 +0.29(+3.18%)
Oct 02, 2020 8.620 9.181 8.576 9.111 120,768 +0.24(+2.67%)
Oct 01, 2020 8.979 9.470 8.734 8.874 428,735 -0.12(-1.36%)
Sep 30, 2020 8.970 9.242 8.962 8.997 244,467 +0.02(+0.20%)
Sep 29, 2020 8.848 8.997 8.813 8.979 137,286 +0.06(+0.69%)
Sep 28, 2020 9.023 9.198 8.909 8.918 262,032 +0.01(+0.10%)
Sep 25, 2020 8.813 8.953 8.751 8.909 177,447 +0.08(+0.89%)
Sep 24, 2020 8.918 8.988 8.778 8.830 167,133 -0.05(-0.59%)
Sep 23, 2020 9.023 9.216 8.857 8.883 226,724 -0.18(-2.03%)
Sep 22, 2020 9.365 9.400 8.874 9.067 257,319 -0.33(-3.54%)
Sep 21, 2020 10.08 10.08 9.260 9.400 337,752 -0.87(-8.45%)
Sep 18, 2020 10.30 10.30 10.03 10.27 1,951,576 +0.06(+0.60%)
Sep 17, 2020 10.03 10.35 9.988 10.21 391,372 +0.10(+0.95%)
Sep 16, 2020 10.13 10.25 10.09 10.11 163,065 +0.01(+0.09%)
Sep 15, 2020 10.32 10.32 10.09 10.10 185,493 -0.15(-1.45%)
Sep 14, 2020 10.18 10.33 10.13 10.25 289,042 +0.17(+1.65%)
Sep 11, 2020 9.944 10.17 9.821 10.08 216,791 +0.18(+1.86%)
Sep 10, 2020 10.03 10.03 9.786 9.900 183,764 -0.08(-0.79%)
Sep 09, 2020 10.11 10.27 9.979 9.979 173,021 -0.05(-0.52%)
Sep 08, 2020 10.22 10.25 10.01 10.03 141,120 -0.31(-2.97%)
Sep 04, 2020 10.36 10.44 10.22 10.34 461,864 +0.07(+0.68%)
Sep 03, 2020 10.85 10.86 10.11 10.27 181,691 -0.63(-5.79%)
Sep 02, 2020 10.20 10.97 10.20 10.90 555,345 +0.65(+6.33%)
Sep 01, 2020 10.14 10.52 10.14 10.25 718,876 +0.04(+0.34%)
Aug 31, 2020 10.35 10.51 10.18 10.22 226,457 -0.19(-1.85%)
Aug 28, 2020 10.51 10.51 10.30 10.41 122,251 +0.00(+0.00%)
Aug 27, 2020 10.42 10.53 10.37 10.41 101,589 +0.04(+0.42%)
Aug 26, 2020 10.50 10.51 10.32 10.36 104,022 -0.18(-1.66%)
Aug 25, 2020 10.81 10.81 10.48 10.54 116,685 -0.19(-1.80%)
Aug 24, 2020 10.48 10.77 10.44 10.73 97,415 +0.30(+2.86%)
Aug 21, 2020 10.47 10.51 10.37 10.43 168,437 -0.09(-0.83%)
Aug 20, 2020 10.55 10.63 10.43 10.52 97,475 -0.17(-1.56%)
Aug 19, 2020 10.87 10.90 10.66 10.69 97,859 -0.12(-1.13%)
Aug 18, 2020 10.91 11.04 10.76 10.81 113,892 -0.19(-1.75%)
Aug 17, 2020 10.70 11.04 10.68 11.00 359,900 +0.31(+2.87%)
Aug 14, 2020 10.84 10.97 10.68 10.70 214,168 -0.26(-2.40%)
Aug 13, 2020 11.07 11.14 10.95 10.96 166,929 -0.23(-2.04%)
Aug 12, 2020 11.50 11.50 11.18 11.19 211,448 -0.18(-1.62%)
Aug 11, 2020 11.27 11.77 11.27 11.37 393,589 +0.29(+2.61%)
Aug 10, 2020 10.82 11.15 10.75 11.08 635,205 +0.36(+3.35%)
Aug 07, 2020 10.73 10.79 10.65 10.72 304,488 -0.08(-0.73%)
Aug 06, 2020 10.86 10.93 10.71 10.80 108,298 -0.06(-0.57%)
Aug 05, 2020 10.85 10.94 10.79 10.86 257,876 +0.19(+1.81%)
Aug 04, 2020 10.66 10.76 10.58 10.67 448,399 -0.04(-0.41%)
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.