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, 2004 0.8851 0.9218 0.8824 0.8952 81,406 -0.01(-0.83%)
Dec 30, 2004 0.9266 0.9266 0.9027 0.9027 33,454 -0.02(-2.58%)
Dec 29, 2004 0.9329 0.9544 0.9266 0.9266 4,460 -0.03(-2.82%)
Dec 28, 2004 0.9472 0.9535 0.9272 0.9535 15,612 +0.03(+2.80%)
Dec 27, 2004 0.9625 0.9625 0.9275 0.9275 8,921 -0.02(-1.80%)
Dec 23, 2004 0.9437 0.9445 0.9394 0.9445 17,842 +0.02(+1.83%)
Dec 22, 2004 0.9682 0.9682 0.9272 0.9275 34,569 -0.02(-2.45%)
Dec 21, 2004 1.004 1.004 0.9505 0.9508 34,569 -0.01(-1.36%)
Dec 20, 2004 0.9652 0.9864 0.9640 0.9640 79,176 -0.06(-5.81%)
Dec 17, 2004 0.9598 1.023 0.9586 1.023 59,103 +0.05(+5.03%)
Dec 16, 2004 0.9975 1.020 0.9741 0.9745 86,982 -0.02(-2.39%)
Dec 15, 2004 0.9894 1.030 0.9894 0.9984 88,097 +0.00(+0.09%)
Dec 14, 2004 0.9864 1.007 0.9778 0.9975 104,825 +0.02(+1.77%)
Dec 13, 2004 0.9386 0.9801 0.9386 0.9801 317,820 +0.06(+6.50%)
Dec 10, 2004 0.9347 0.9646 0.9021 0.9203 73,600 +0.01(+0.65%)
Dec 09, 2004 0.9132 0.9365 0.9009 0.9144 20,072 -0.03(-2.89%)
Dec 08, 2004 0.8952 0.9864 0.8872 0.9416 234,183 +0.07(+8.62%)
Dec 07, 2004 0.9087 0.9308 0.8668 0.8668 102,594 -0.03(-3.33%)
Dec 06, 2004 0.9153 0.9153 0.8967 0.8967 16,727 -0.03(-3.26%)
Dec 03, 2004 0.9583 0.9703 0.9269 0.9269 64,679 -0.06(-5.66%)
Dec 02, 2004 0.9562 0.9957 0.9562 0.9825 98,134 +0.00(+0.37%)
Dec 01, 2004 0.9212 1.037 0.8931 0.9789 480,634 +0.10(+10.75%)
Nov 30, 2004 0.8964 0.8964 0.8531 0.8839 63,564 -0.00(-0.27%)
Nov 29, 2004 0.8967 0.9356 0.8561 0.8863 189,577 +0.01(+0.75%)
Nov 26, 2004 0.8668 0.8848 0.8668 0.8797 12,266 +0.02(+1.87%)
Nov 24, 2004 0.8265 0.8636 0.8265 0.8636 55,758 +0.03(+3.36%)
Nov 23, 2004 0.8235 0.8417 0.8103 0.8355 60,218 +0.03(+4.37%)
Nov 22, 2004 0.7921 0.8053 0.7921 0.8005 107,055 +0.00(+0.45%)
Nov 19, 2004 0.8011 0.8071 0.7927 0.7969 24,533 -0.02(-2.34%)
Nov 18, 2004 0.8316 0.8352 0.8160 0.8160 10,036 -0.03(-4.11%)
Nov 17, 2004 0.8656 0.8701 0.8441 0.8510 27,879 +0.01(+0.99%)
Nov 16, 2004 0.8958 0.8958 0.8420 0.8426 49,067 -0.04(-4.12%)
Nov 15, 2004 0.8668 0.8788 0.8319 0.8788 20,072 +0.01(+1.55%)
Nov 12, 2004 0.8247 0.8653 0.8247 0.8653 37,915 +0.02(+2.55%)
Nov 11, 2004 0.8253 0.8438 0.8250 0.8438 52,412 +0.01(+1.51%)
Nov 10, 2004 0.8130 0.8313 0.7879 0.8313 49,067 +0.01(+1.46%)
Nov 09, 2004 0.7909 0.8516 0.7909 0.8193 22,303 -0.03(-2.97%)
Nov 08, 2004 0.8438 0.8444 0.8438 0.8444 4,460 +0.01(+0.78%)
Nov 05, 2004 0.8369 0.8444 0.7951 0.8378 20,072 +0.00(+0.18%)
Nov 04, 2004 0.7715 0.8369 0.7715 0.8364 11,151 +0.04(+5.58%)
Nov 03, 2004 0.7809 0.8059 0.7658 0.7921 22,303 +0.02(+2.44%)
Nov 02, 2004 0.8086 0.8086 0.7733 0.7733 18,957 -0.01(-1.56%)
Nov 01, 2004 0.7778 0.7855 0.7772 0.7855 22,303 -0.01(-1.35%)
Oct 29, 2004 0.8369 0.8369 0.7772 0.7963 17,842 -0.02(-2.56%)
Oct 28, 2004 0.8226 0.8337 0.8074 0.8172 14,497 -0.01(-1.19%)
Oct 27, 2004 0.8056 0.8289 0.7915 0.8271 37,915 +0.04(+4.53%)
Oct 26, 2004 0.7485 0.7918 0.7455 0.7912 49,067 +0.01(+1.03%)
Oct 25, 2004 0.7636 0.7834 0.7431 0.7831 28,994 +0.03(+4.30%)
Oct 22, 2004 0.7888 0.7888 0.7509 0.7509 49,067 -0.02(-2.26%)
Oct 21, 2004 0.7679 0.7682 0.7455 0.7682 10,036 +0.01(+1.06%)
Oct 20, 2004 0.7613 0.7613 0.7353 0.7601 35,685 +0.00(+0.32%)
Oct 19, 2004 0.7435 0.7619 0.7308 0.7577 4,460 +0.01(+1.60%)
Oct 18, 2004 0.7455 0.7458 0.7455 0.7458 5,575 +0.00(+0.20%)
Oct 15, 2004 0.7180 0.7446 0.7180 0.7443 27,879 +0.03(+3.66%)
Oct 14, 2004 0.7320 0.7320 0.7171 0.7180 20,072 -0.00(-0.54%)
Oct 13, 2004 0.7325 0.7452 0.7210 0.7219 23,418 -0.01(-1.83%)
Oct 12, 2004 0.7455 0.7455 0.7219 0.7353 23,418 -0.01(-1.20%)
Oct 11, 2004 0.7338 0.7443 0.7338 0.7443 3,345 +0.01(+0.85%)
Oct 08, 2004 0.7583 0.7583 0.7222 0.7380 89,212 -0.03(-3.71%)
Oct 07, 2004 0.7700 0.7715 0.7664 0.7664 11,151 -0.01(-1.84%)
Oct 06, 2004 0.7757 0.7831 0.7727 0.7808 10,036 +0.01(+0.85%)
Oct 05, 2004 0.7706 0.7846 0.7706 0.7742 10,036 +0.02(+2.17%)
Oct 04, 2004 0.7754 0.7918 0.7548 0.7577 36,800 -0.01(-1.40%)
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.