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

Windstream Hldgs Inc (NQ: WIN )

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 (%)
Nov 30, 2018 3.360 3.440 3.010 3.010 3,261,000 -0.37(-10.95%)
Nov 29, 2018 3.350 3.460 3.310 3.380 412,793 +0.04(+1.20%)
Nov 28, 2018 3.250 3.400 3.218 3.340 432,562 +0.08(+2.45%)
Nov 27, 2018 3.350 3.570 3.260 3.260 630,829 -0.10(-2.98%)
Nov 26, 2018 3.400 3.430 3.300 3.360 750,578 +0.02(+0.60%)
Nov 23, 2018 3.400 3.470 3.245 3.340 437,200 -0.07(-2.05%)
Nov 21, 2018 3.410 3.410 3.410 0 -0.25(-6.83%)
Nov 20, 2018 3.600 3.750 3.530 3.660 726,778 +0.03(+0.83%)
Nov 19, 2018 3.960 4.050 3.580 3.630 1,062,915 -0.36(-9.02%)
Nov 16, 2018 4.050 4.190 3.880 3.990 892,000 -0.08(-1.97%)
Nov 15, 2018 3.920 4.190 3.790 4.070 1,221,308 +0.13(+3.30%)
Nov 14, 2018 4.240 4.420 3.910 3.940 1,036,793 -0.28(-6.64%)
Nov 13, 2018 4.560 4.730 4.190 4.220 767,435 -0.35(-7.66%)
Nov 12, 2018 4.990 5.130 4.540 4.570 656,277 -0.45(-8.96%)
Nov 09, 2018 5.000 5.050 4.700 5.020 719,400 -0.09(-1.76%)
Nov 08, 2018 4.620 5.200 4.620 5.110 1,508,044 +0.55(+12.06%)
Nov 07, 2018 4.510 4.630 4.420 4.560 516,601 -0.05(-1.08%)
Nov 06, 2018 4.500 4.640 4.500 4.610 289,749 +0.08(+1.77%)
Nov 05, 2018 4.670 4.740 4.390 4.530 478,280 -0.11(-2.37%)
Nov 02, 2018 4.440 4.670 4.380 4.640 513,900 +0.27(+6.18%)
Nov 01, 2018 4.130 4.440 4.130 4.370 410,062 +0.25(+6.07%)
Oct 31, 2018 4.170 4.230 4.090 4.120 475,388 -0.03(-0.72%)
Oct 30, 2018 4.100 4.320 4.090 4.150 304,659 +0.03(+0.61%)
Oct 29, 2018 4.110 4.350 4.100 4.125 314,880 +0.05(+1.35%)
Oct 26, 2018 4.190 4.190 3.810 4.070 606,000 -0.18(-4.24%)
Oct 25, 2018 4.230 4.295 4.050 4.250 536,706 +0.08(+1.92%)
Oct 24, 2018 4.460 4.600 4.140 4.170 525,430 -0.32(-7.13%)
Oct 23, 2018 4.490 4.570 4.310 4.490 488,181 -0.08(-1.75%)
Oct 22, 2018 4.510 4.740 4.470 4.570 402,197 +0.04(+0.88%)
Oct 19, 2018 4.450 4.670 4.450 4.530 354,500 +0.08(+1.80%)
Oct 18, 2018 4.580 4.720 4.400 4.450 388,037 -0.17(-3.68%)
Oct 17, 2018 4.490 4.640 4.270 4.620 422,239 +0.10(+2.21%)
Oct 16, 2018 4.200 4.548 4.170 4.520 616,354 +0.29(+6.86%)
Oct 15, 2018 4.140 4.436 4.130 4.230 392,660 +0.10(+2.42%)
Oct 12, 2018 4.210 4.230 4.025 4.130 537,200 +0.00(+0.00%)
Oct 11, 2018 4.320 4.440 4.100 4.130 766,288 -0.23(-5.28%)
Oct 10, 2018 4.550 4.638 4.310 4.360 532,365 -0.19(-4.18%)
Oct 09, 2018 4.400 4.590 4.400 4.550 506,794 +0.15(+3.41%)
Oct 08, 2018 4.500 4.500 4.300 4.400 452,053 -0.10(-2.22%)
Oct 05, 2018 4.820 4.820 4.420 4.500 908,700 -0.31(-6.44%)
Oct 04, 2018 4.870 4.950 4.700 4.810 618,965 -0.07(-1.43%)
Oct 03, 2018 5.040 5.220 4.880 4.880 912,117 -0.34(-6.51%)
Oct 02, 2018 4.940 5.270 4.940 5.220 1,074,317 +0.28(+5.67%)
Oct 01, 2018 4.950 4.975 4.875 4.940 452,595 +0.04(+0.82%)
Sep 28, 2018 4.860 4.970 4.800 4.900 390,700 +0.02(+0.41%)
Sep 27, 2018 4.870 5.065 4.790 4.880 495,461 +0.03(+0.62%)
Sep 26, 2018 4.940 4.960 4.835 4.850 335,380 -0.08(-1.62%)
Sep 25, 2018 5.040 5.040 4.880 4.930 463,362 -0.10(-1.99%)
Sep 24, 2018 4.890 5.070 4.755 5.030 630,814 +0.10(+2.03%)
Sep 21, 2018 5.020 5.030 4.720 4.930 1,511,900 -0.04(-0.80%)
Sep 20, 2018 4.970 5.115 4.890 4.970 714,674 +0.01(+0.20%)
Sep 19, 2018 5.020 5.090 4.950 4.960 991,289 -0.06(-1.20%)
Sep 18, 2018 4.970 5.250 4.870 5.020 892,522 +0.06(+1.21%)
Sep 17, 2018 4.820 5.160 4.810 4.960 1,184,197 +0.11(+2.27%)
Sep 14, 2018 4.270 4.870 4.270 4.850 1,346,800 +0.53(+12.27%)
Sep 13, 2018 4.290 4.450 4.260 4.320 569,186 +0.03(+0.70%)
Sep 12, 2018 4.130 4.350 4.082 4.290 818,551 +0.17(+4.13%)
Sep 11, 2018 3.850 4.150 3.820 4.120 828,835 +0.23(+5.91%)
Sep 10, 2018 3.840 3.990 3.780 3.890 641,592 +0.07(+1.83%)
Sep 07, 2018 4.030 4.160 3.800 3.820 955,500 -0.24(-5.91%)
Sep 06, 2018 4.350 4.450 4.050 4.060 960,442 -0.26(-6.02%)
Sep 05, 2018 4.460 4.650 4.310 4.320 717,893 -0.14(-3.14%)
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.