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

Shenandoah Telecom (NQ: SHEN )

18.81 +0.57 (+3.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2003 0.8009 0.8220 0.7661 0.7661 64,679 -0.06(-6.80%)
Dec 30, 2003 0.7936 0.8220 0.7936 0.8220 139,395 +0.03(+3.58%)
Dec 29, 2003 0.7512 0.7936 0.7512 0.7936 43,691 +0.03(+4.32%)
Dec 26, 2003 0.7607 0.7607 0.7607 0.7607 0 +0.00(+0.00%)
Dec 24, 2003 0.7595 0.7667 0.7595 0.7607 53,616 -0.01(-1.35%)
Dec 23, 2003 0.7435 0.7712 0.7434 0.7712 109,977 +0.02(+2.18%)
Dec 22, 2003 0.7458 0.7547 0.7443 0.7547 85,421 +0.01(+1.20%)
Dec 19, 2003 0.7353 0.7458 0.7350 0.7458 64,679 -0.01(-1.15%)
Dec 18, 2003 0.7383 0.7547 0.7383 0.7544 173,920 +0.01(+1.16%)
Dec 17, 2003 0.7338 0.7473 0.7264 0.7458 41,260 -0.00(-0.20%)
Dec 16, 2003 0.7382 0.7473 0.7265 0.7473 71,370 +0.00(+0.56%)
Dec 15, 2003 0.7329 0.7473 0.7329 0.7431 196,268 -0.01(-1.07%)
Dec 12, 2003 0.7342 0.7512 0.7342 0.7512 126,325 -0.00(-0.08%)
Dec 11, 2003 0.7319 0.7547 0.7319 0.7518 44,606 +0.00(+0.60%)
Dec 10, 2003 0.7361 0.7473 0.7332 0.7473 106,230 +0.00(+0.40%)
Dec 09, 2003 0.7234 0.7450 0.7123 0.7443 154,182 +0.00(+0.24%)
Dec 08, 2003 0.7470 0.7470 0.7211 0.7425 31,224 +0.03(+4.24%)
Dec 05, 2003 0.7196 0.7129 0.7035 0.7123 33,454 -0.01(-1.02%)
Dec 04, 2003 0.7323 0.7323 0.7042 0.7196 143,097 -0.01(-1.73%)
Dec 03, 2003 0.7361 0.7547 0.7267 0.7323 249,550 -0.00(-0.55%)
Dec 02, 2003 0.7525 0.7533 0.7338 0.7364 78,551 -0.01(-1.46%)
Dec 01, 2003 0.7398 0.7622 0.7293 0.7473 240,450 +0.01(+2.02%)
Nov 28, 2003 0.7398 0.7547 0.7256 0.7325 181,994 +0.03(+4.59%)
Nov 26, 2003 0.7323 0.7359 0.6996 0.7003 79,399 -0.02(-2.66%)
Nov 25, 2003 0.6950 0.7249 0.6950 0.7195 146,777 +0.01(+2.12%)
Nov 24, 2003 0.6857 0.7075 0.6857 0.7045 99,204 +0.03(+4.80%)
Nov 21, 2003 0.6554 0.6746 0.6673 0.6722 75,830 +0.02(+2.58%)
Nov 20, 2003 0.6873 0.7042 0.6507 0.6554 139,573 -0.02(-2.58%)
Nov 19, 2003 0.7023 0.7023 0.6501 0.6727 140,510 +0.03(+4.92%)
Nov 18, 2003 0.6497 0.7026 0.6412 0.6412 109,285 -0.02(-3.53%)
Nov 17, 2003 0.7189 0.7189 0.6646 0.6646 159,690 -0.05(-6.50%)
Nov 14, 2003 0.7320 0.7368 0.7026 0.7108 80,224 -0.01(-1.94%)
Nov 13, 2003 0.7174 0.7320 0.6848 0.7249 82,521 -0.01(-1.02%)
Nov 12, 2003 0.6725 0.7323 0.6725 0.7323 165,467 +0.03(+3.93%)
Nov 11, 2003 0.6818 0.7047 0.6758 0.7047 70,500 +0.02(+3.35%)
Nov 10, 2003 0.6696 0.6918 0.6696 0.6818 110,044 +0.01(+1.83%)
Nov 07, 2003 0.6636 0.6725 0.6534 0.6696 153,557 +0.01(+1.75%)
Nov 06, 2003 0.6425 0.6621 0.6425 0.6581 86,826 +0.01(+2.07%)
Nov 05, 2003 0.6576 0.6576 0.6367 0.6447 66,976 -0.01(-1.96%)
Nov 04, 2003 0.6576 0.6576 0.6576 0.6576 9,478 +0.02(+3.87%)
Nov 03, 2003 0.6473 0.6651 0.6314 0.6331 36,041 +0.00(+0.00%)
Oct 31, 2003 0.6567 0.6636 0.6331 0.6331 24,533 -0.01(-1.49%)
Oct 30, 2003 0.6427 0.6427 0.6427 0.6427 0 +0.00(+0.00%)
Oct 29, 2003 0.6563 0.6711 0.6300 0.6427 187,346 -0.01(-1.13%)
Oct 28, 2003 0.6259 0.6501 0.6202 0.6500 114,571 +0.03(+5.53%)
Oct 27, 2003 0.6162 0.6311 0.6104 0.6159 211,880 +0.03(+4.41%)
Oct 24, 2003 0.6223 0.6295 0.5800 0.5899 466,136 -0.04(-5.98%)
Oct 23, 2003 0.6285 0.6576 0.6187 0.6274 452,755 +0.01(+2.39%)
Oct 22, 2003 0.6245 0.6254 0.6068 0.6128 296,632 -0.01(-0.94%)
Oct 21, 2003 0.6361 0.6509 0.6186 0.6186 110,200 -0.02(-2.59%)
Oct 20, 2003 0.6436 0.6458 0.6323 0.6350 37,915 -0.01(-2.10%)
Oct 17, 2003 0.6383 0.6527 0.6383 0.6486 11,151 +0.01(+2.12%)
Oct 16, 2003 0.6304 0.6566 0.6340 0.6352 46,814 +0.00(+0.76%)
Oct 15, 2003 0.6711 0.6711 0.6304 0.6304 46,836 -0.04(-6.06%)
Oct 14, 2003 0.6501 0.6794 0.6501 0.6711 109,285 +0.02(+3.22%)
Oct 13, 2003 0.6485 0.6501 0.6485 0.6501 20,072 +0.02(+2.38%)
Oct 10, 2003 0.6137 0.6350 0.6128 0.6350 51,096 +0.02(+3.38%)
Oct 09, 2003 0.6129 0.6397 0.6129 0.6143 26,763 -0.02(-3.75%)
Oct 08, 2003 0.6262 0.6382 0.5904 0.6382 26,763 -0.01(-1.02%)
Oct 07, 2003 0.6069 0.6448 0.6069 0.6448 31,224 +0.02(+3.60%)
Oct 06, 2003 0.6004 0.6223 0.6004 0.6223 22,303 +0.00(+0.34%)
Oct 03, 2003 0.6090 0.6202 0.6090 0.6202 22,303 +0.02(+3.11%)
Oct 02, 2003 0.6042 0.6128 0.5948 0.6016 86,982 -0.00(-0.49%)
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.