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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.79 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 9.400 9.650 9.000 9.260 19,523 -0.07(-0.75%)
Oct 30, 2023 8.770 9.520 8.580 9.330 49,393 +0.52(+5.90%)
Oct 27, 2023 8.360 8.980 8.305 8.810 43,835 +0.48(+5.76%)
Oct 26, 2023 8.120 8.515 7.900 8.330 24,302 +0.08(+0.97%)
Oct 25, 2023 8.510 8.759 8.172 8.250 23,132 -0.50(-5.71%)
Oct 24, 2023 8.910 8.990 8.566 8.750 25,977 -0.23(-2.56%)
Oct 23, 2023 8.780 9.200 8.570 8.980 38,628 +0.18(+2.05%)
Oct 20, 2023 9.010 9.160 8.420 8.800 89,239 -0.56(-5.98%)
Oct 19, 2023 11.41 11.41 9.060 9.360 231,224 -4.67(-33.29%)
Oct 18, 2023 13.67 14.90 13.45 14.03 206,044 +0.38(+2.78%)
Oct 17, 2023 12.91 13.65 12.59 13.65 212,840 +0.65(+5.00%)
Oct 16, 2023 12.20 13.00 12.16 13.00 114,936 +0.80(+6.56%)
Oct 13, 2023 12.22 12.40 11.75 12.20 79,745 -0.02(-0.16%)
Oct 12, 2023 12.05 12.35 11.35 12.22 71,645 +0.18(+1.50%)
Oct 11, 2023 11.08 12.05 10.90 12.04 65,160 +1.14(+10.46%)
Oct 10, 2023 10.71 11.00 10.66 10.90 34,127 +0.36(+3.42%)
Oct 09, 2023 10.40 10.70 10.15 10.54 29,117 +0.16(+1.54%)
Oct 06, 2023 9.440 10.39 9.270 10.38 38,308 +1.02(+10.90%)
Oct 05, 2023 9.420 9.500 9.290 9.360 16,779 +0.08(+0.86%)
Oct 04, 2023 9.080 9.290 8.755 9.280 18,620 +0.05(+0.54%)
Oct 03, 2023 9.500 9.534 9.020 9.230 11,172 -0.22(-2.33%)
Oct 02, 2023 9.620 9.898 9.389 9.450 12,234 +0.06(+0.64%)
Sep 29, 2023 9.330 9.550 9.295 9.390 13,885 +0.17(+1.84%)
Sep 28, 2023 9.300 9.490 9.220 9.220 3,187 -0.01(-0.11%)
Sep 27, 2023 9.210 9.450 9.180 9.230 8,531 -0.16(-1.70%)
Sep 26, 2023 9.310 9.500 9.110 9.390 9,401 +0.00(+0.00%)
Sep 25, 2023 9.000 9.390 9.265 9.390 37,327 +0.38(+4.22%)
Sep 22, 2023 8.650 9.120 8.650 9.010 29,248 +0.17(+1.92%)
Sep 21, 2023 8.530 8.990 8.330 8.840 22,544 +0.48(+5.74%)
Sep 20, 2023 8.440 8.690 8.360 8.360 26,783 -0.04(-0.48%)
Sep 19, 2023 8.400 8.580 8.220 8.400 11,336 -0.14(-1.64%)
Sep 18, 2023 8.370 8.720 8.210 8.540 42,198 +0.26(+3.14%)
Sep 15, 2023 8.210 8.300 7.980 8.280 12,350 +0.15(+1.85%)
Sep 14, 2023 7.900 8.289 7.885 8.130 15,225 +0.26(+3.30%)
Sep 13, 2023 7.920 7.920 7.610 7.870 7,745 -0.02(-0.25%)
Sep 12, 2023 7.800 7.950 7.683 7.890 22,673 +0.09(+1.15%)
Sep 11, 2023 7.820 7.870 7.630 7.800 8,660 +0.00(+0.00%)
Sep 08, 2023 7.540 7.810 7.490 7.800 13,724 +0.18(+2.36%)
Sep 07, 2023 7.670 7.788 7.430 7.620 16,722 +0.00(+0.00%)
Sep 06, 2023 8.030 8.030 7.610 7.620 26,396 -0.37(-4.63%)
Sep 05, 2023 7.700 7.995 7.650 7.990 18,532 +0.19(+2.44%)
Sep 01, 2023 8.050 8.050 7.760 7.800 8,829 -0.24(-2.99%)
Aug 31, 2023 8.080 8.410 7.910 8.040 43,462 +0.02(+0.25%)
Aug 30, 2023 8.000 8.150 7.500 8.020 32,207 +0.02(+0.25%)
Aug 29, 2023 8.020 8.300 7.880 8.000 108,256 -0.01(-0.12%)
Aug 28, 2023 8.300 8.300 7.970 8.010 4,036 -0.18(-2.20%)
Aug 25, 2023 8.010 8.230 7.910 8.190 7,536 +0.10(+1.24%)
Aug 24, 2023 8.730 8.730 7.910 8.090 31,509 -0.64(-7.33%)
Aug 23, 2023 8.590 9.000 8.453 8.730 71,326 +0.06(+0.69%)
Aug 22, 2023 8.680 8.680 8.380 8.670 13,437 +0.07(+0.81%)
Aug 21, 2023 8.400 8.620 8.310 8.600 16,828 +0.11(+1.30%)
Aug 18, 2023 8.300 8.600 8.260 8.490 11,807 +0.05(+0.59%)
Aug 17, 2023 8.430 8.499 8.240 8.440 8,938 +0.01(+0.12%)
Aug 16, 2023 8.310 8.450 8.211 8.430 11,899 +0.01(+0.12%)
Aug 15, 2023 8.440 8.440 8.250 8.420 10,185 +0.01(+0.12%)
Aug 14, 2023 8.500 8.595 8.120 8.410 20,767 -0.11(-1.29%)
Aug 11, 2023 8.500 8.590 8.280 8.520 13,039 -0.08(-0.93%)
Aug 10, 2023 8.560 8.880 8.340 8.600 15,972 +0.00(+0.00%)
Aug 09, 2023 8.440 8.810 8.400 8.600 39,817 +0.25(+2.99%)
Aug 08, 2023 8.280 8.510 8.090 8.350 13,581 +0.02(+0.24%)
Aug 07, 2023 8.540 8.610 8.080 8.330 28,539 -0.26(-3.03%)
Aug 04, 2023 8.570 8.680 8.450 8.590 8,167 +0.07(+0.82%)
Aug 03, 2023 8.590 8.750 8.330 8.520 22,142 -0.03(-0.29%)
Aug 02, 2023 8.600 8.720 8.380 8.545 28,758 -0.06(-0.75%)
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.