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

Viacom (NQ: VIAB )

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 (%)
Dec 04, 2019 24.22 24.22 24.22 0 +0.75(+3.20%)
Dec 03, 2019 23.52 23.54 23.17 23.47 7,067,924 -0.29(-1.22%)
Dec 02, 2019 24.11 24.14 23.68 23.76 4,375,275 -0.31(-1.29%)
Nov 29, 2019 24.07 24.28 23.97 24.07 1,951,700 -0.06(-0.25%)
Nov 27, 2019 24.20 24.30 24.04 24.13 3,221,000 -0.05(-0.21%)
Nov 26, 2019 23.91 24.19 23.65 24.18 10,039,893 +0.27(+1.13%)
Nov 25, 2019 23.76 24.01 23.38 23.91 8,603,738 +0.26(+1.10%)
Nov 22, 2019 23.32 23.67 23.19 23.65 3,244,300 +0.38(+1.63%)
Nov 21, 2019 23.34 23.59 23.00 23.27 5,465,694 -0.02(-0.09%)
Nov 20, 2019 23.39 23.56 23.01 23.29 6,110,820 -0.26(-1.10%)
Nov 19, 2019 23.55 23.69 23.18 23.55 7,023,059 +0.09(+0.38%)
Nov 18, 2019 23.12 23.51 22.66 23.46 11,826,866 +0.40(+1.73%)
Nov 15, 2019 22.76 23.28 22.60 23.06 7,017,100 +0.59(+2.63%)
Nov 14, 2019 22.50 22.85 22.09 22.47 7,966,162 +0.42(+1.90%)
Nov 13, 2019 22.43 22.49 21.92 22.05 7,772,084 -0.51(-2.26%)
Nov 12, 2019 23.22 23.24 22.34 22.56 11,020,337 -0.89(-3.80%)
Nov 11, 2019 22.70 23.47 22.53 23.45 7,329,843 +0.70(+3.08%)
Nov 08, 2019 22.57 22.75 22.20 22.75 3,392,600 +0.18(+0.80%)
Nov 07, 2019 22.21 22.86 22.21 22.57 5,112,167 +0.56(+2.54%)
Nov 06, 2019 22.36 22.38 21.92 22.01 5,979,316 -0.38(-1.70%)
Nov 05, 2019 22.29 22.59 22.26 22.39 3,747,353 +0.17(+0.77%)
Nov 04, 2019 22.12 22.28 21.98 22.22 3,847,133 +0.23(+1.05%)
Nov 01, 2019 21.69 22.07 21.61 21.99 4,025,600 +0.43(+1.99%)
Oct 31, 2019 21.12 21.60 20.93 21.56 9,406,645 +0.33(+1.55%)
Oct 30, 2019 21.66 21.69 20.96 21.23 6,919,264 -0.43(-1.99%)
Oct 29, 2019 21.53 21.81 21.41 21.66 4,401,574 +0.13(+0.60%)
Oct 28, 2019 21.84 21.97 21.51 21.53 3,542,343 -0.12(-0.58%)
Oct 25, 2019 21.48 22.08 21.44 21.66 6,322,400 +0.17(+0.77%)
Oct 24, 2019 22.00 22.00 21.08 21.49 9,472,744 -0.46(-2.10%)
Oct 23, 2019 21.71 22.04 21.54 21.95 5,848,713 +0.12(+0.55%)
Oct 22, 2019 21.88 21.98 21.52 21.83 6,619,909 -0.06(-0.27%)
Oct 21, 2019 22.16 22.25 21.81 21.89 5,278,321 -0.16(-0.73%)
Oct 18, 2019 22.62 22.76 22.04 22.05 9,511,900 -0.57(-2.52%)
Oct 17, 2019 22.94 22.94 21.75 22.62 8,017,398 -0.13(-0.57%)
Oct 16, 2019 22.77 23.12 22.72 22.75 4,225,512 -0.01(-0.04%)
Oct 15, 2019 22.74 23.01 22.53 22.76 4,644,547 +0.03(+0.13%)
Oct 14, 2019 22.99 22.99 22.47 22.73 6,290,260 -0.29(-1.26%)
Oct 11, 2019 22.78 23.35 22.77 23.02 5,139,000 +0.48(+2.13%)
Oct 10, 2019 22.57 22.77 22.40 22.54 3,333,618 +0.07(+0.31%)
Oct 09, 2019 22.50 22.62 22.27 22.47 3,163,309 +0.30(+1.35%)
Oct 08, 2019 22.99 22.99 22.14 22.17 5,607,666 -0.91(-3.94%)
Oct 07, 2019 23.20 23.37 22.90 23.08 4,217,322 -0.18(-0.77%)
Oct 04, 2019 22.98 23.46 22.86 23.26 4,506,300 +0.33(+1.44%)
Oct 03, 2019 22.93 23.08 22.61 22.93 4,685,032 -0.07(-0.30%)
Oct 02, 2019 23.70 23.77 22.95 23.00 6,332,553 -0.95(-3.97%)
Oct 01, 2019 24.19 24.48 23.76 23.95 4,386,903 -0.08(-0.33%)
Sep 30, 2019 24.08 24.27 23.97 24.03 4,209,643 +0.05(+0.21%)
Sep 27, 2019 24.04 24.38 23.93 23.98 3,219,900 -0.07(-0.29%)
Sep 26, 2019 24.55 24.55 24.03 24.05 3,725,861 -0.56(-2.28%)
Sep 25, 2019 24.52 24.76 24.31 24.61 2,560,036 +0.01(+0.04%)
Sep 24, 2019 25.08 25.09 24.24 24.60 3,783,660 -0.40(-1.60%)
Sep 23, 2019 24.92 25.18 24.73 25.00 4,031,488 +0.06(+0.24%)
Sep 20, 2019 25.32 25.41 24.91 24.94 5,137,600 -0.27(-1.07%)
Sep 19, 2019 25.98 26.05 25.10 25.21 5,570,166 -0.55(-2.14%)
Sep 18, 2019 25.69 25.89 25.46 25.76 6,521,209 +0.01(+0.04%)
Sep 17, 2019 26.22 26.22 25.56 25.75 4,855,482 -0.42(-1.60%)
Sep 16, 2019 25.92 26.24 25.77 26.17 4,912,415 +0.13(+0.50%)
Sep 13, 2019 26.20 26.50 25.91 26.04 3,622,100 +0.02(+0.08%)
Sep 12, 2019 26.14 26.23 25.47 26.02 6,606,895 +0.00(+0.00%)
Sep 11, 2019 26.28 26.48 25.74 26.02 6,081,805 -0.32(-1.21%)
Sep 10, 2019 25.99 26.62 25.99 26.34 7,803,457 +0.27(+1.03%)
Sep 09, 2019 25.72 26.15 25.55 26.07 5,351,430 +0.39(+1.51%)
Sep 06, 2019 25.60 25.88 25.39 25.68 9,109,284 +0.20(+0.78%)
Sep 05, 2019 24.85 25.52 24.56 25.48 9,313,635 +0.85(+3.46%)
Sep 04, 2019 24.61 24.77 24.21 24.63 5,151,937 +0.26(+1.06%)
Sep 03, 2019 24.38 24.51 24.00 24.37 4,375,108 -0.42(-1.68%)
Aug 30, 2019 25.19 25.19 24.64 24.79 6,185,179 -0.18(-0.72%)
Aug 29, 2019 24.77 25.26 24.66 24.97 6,246,986 +0.33(+1.33%)
Aug 28, 2019 24.10 24.76 24.06 24.64 5,461,527 +0.46(+1.89%)
Aug 27, 2019 24.73 24.77 24.14 24.18 6,372,287 -0.42(-1.69%)
Aug 26, 2019 24.92 24.99 24.45 24.60 7,257,195 +0.14(+0.57%)
Aug 23, 2019 25.56 25.59 24.37 24.46 7,035,062 -1.21(-4.72%)
Aug 22, 2019 26.10 26.19 25.64 25.67 5,307,710 -0.36(-1.37%)
Aug 21, 2019 26.09 26.24 25.61 26.03 4,451,990 -0.01(-0.04%)
Aug 20, 2019 25.87 26.15 25.67 26.04 5,512,599 +0.01(+0.04%)
Aug 19, 2019 26.23 26.45 25.96 26.03 11,014,797 +0.21(+0.81%)
Aug 16, 2019 25.98 26.09 25.75 25.82 7,796,570 +0.07(+0.27%)
Aug 15, 2019 26.69 26.69 25.46 25.75 8,503,327 -0.76(-2.88%)
Aug 14, 2019 28.32 28.33 26.48 26.52 19,573,692 -2.47(-8.52%)
Aug 13, 2019 28.32 29.32 28.22 28.99 12,357,948 +0.67(+2.38%)
Aug 12, 2019 29.09 29.51 28.20 28.31 5,660,048 -1.47(-4.93%)
Aug 09, 2019 30.28 30.40 29.42 29.78 7,481,568 -0.76(-2.50%)
Aug 08, 2019 30.22 31.04 30.13 30.55 5,623,448 +1.10(+3.74%)
Aug 07, 2019 29.11 29.51 28.80 29.44 4,531,741 +0.01(+0.03%)
Aug 06, 2019 29.25 29.51 28.90 29.43 3,614,980 +0.36(+1.23%)
Aug 05, 2019 29.28 29.49 28.82 29.08 5,124,446 -0.48(-1.61%)
Aug 02, 2019 29.52 29.87 29.00 29.55 5,672,670 -0.14(-0.47%)
Aug 01, 2019 30.06 30.35 29.52 29.69 3,000,989 -0.43(-1.42%)
Jul 31, 2019 30.66 30.79 29.90 30.12 5,305,156 -0.61(-1.97%)
Jul 30, 2019 30.66 30.76 30.43 30.72 2,776,590 -0.02(-0.06%)
Jul 29, 2019 30.60 30.85 30.57 30.74 2,673,662 +0.01(+0.03%)
Jul 26, 2019 30.73 30.86 30.53 30.73 2,689,414 +0.14(+0.45%)
Jul 25, 2019 30.52 30.79 30.42 30.59 2,131,964 +0.07(+0.23%)
Jul 24, 2019 29.73 30.59 29.67 30.53 3,221,431 +0.70(+2.36%)
Jul 23, 2019 30.01 30.01 29.50 29.82 4,761,744 +0.03(+0.10%)
Jul 22, 2019 30.30 30.35 29.64 29.79 3,096,750 -0.47(-1.54%)
Jul 19, 2019 30.38 30.59 30.17 30.26 3,365,874 -0.09(-0.29%)
Jul 18, 2019 30.78 30.78 30.28 30.35 3,446,141 -0.46(-1.48%)
Jul 17, 2019 31.46 31.46 30.80 30.80 3,106,792 -0.66(-2.08%)
Jul 16, 2019 31.46 31.66 31.23 31.46 3,497,377 -0.03(-0.09%)
Jul 15, 2019 31.21 31.54 31.21 31.49 1,624,259 +0.03(+0.09%)
Jul 12, 2019 31.60 31.72 31.33 31.46 3,644,902 -0.01(-0.03%)
Jul 11, 2019 31.15 31.49 30.92 31.47 2,757,284 +0.43(+1.37%)
Jul 10, 2019 31.12 31.23 30.88 31.04 2,803,736 +0.03(+0.10%)
Jul 09, 2019 30.99 31.18 30.82 31.01 2,984,022 -0.15(-0.48%)
Jul 08, 2019 31.01 31.22 30.84 31.16 2,239,257 +0.03(+0.10%)
Jul 05, 2019 30.79 31.29 30.64 31.13 2,232,730 +0.21(+0.67%)
Jul 03, 2019 30.57 30.98 30.39 30.92 1,880,544 +0.55(+1.80%)
Jul 02, 2019 30.16 30.52 29.92 30.38 2,649,461 +0.12(+0.39%)
Jul 01, 2019 29.92 30.32 29.85 30.26 4,180,924 +0.62(+2.08%)
Jun 28, 2019 29.12 29.66 28.98 29.64 4,959,026 +0.60(+2.05%)
Jun 27, 2019 28.83 29.19 28.60 29.05 2,657,574 +0.24(+0.83%)
Jun 26, 2019 29.41 29.65 28.77 28.81 4,742,084 -0.49(-1.66%)
Jun 25, 2019 30.28 30.29 29.26 29.29 4,182,080 -0.75(-2.51%)
Jun 24, 2019 30.54 30.66 30.05 30.05 5,317,217 -0.52(-1.69%)
Jun 21, 2019 30.40 30.94 30.04 30.57 7,521,573 +0.09(+0.29%)
Jun 20, 2019 30.39 30.57 29.97 30.48 4,118,728 +0.24(+0.79%)
Jun 19, 2019 29.90 30.68 29.77 30.24 5,497,165 +0.66(+2.21%)
Jun 18, 2019 29.42 29.82 29.20 29.58 6,278,714 +0.51(+1.74%)
Jun 17, 2019 29.25 29.46 28.75 29.08 4,142,715 -0.09(-0.31%)
Jun 14, 2019 29.37 29.44 29.10 29.17 2,975,295 -0.25(-0.84%)
Jun 13, 2019 28.78 29.50 28.76 29.41 4,733,784 +0.69(+2.40%)
Jun 12, 2019 28.60 28.76 28.50 28.72 1,891,083 +0.20(+0.69%)
Jun 11, 2019 28.72 28.81 28.46 28.53 3,564,954 -0.13(-0.45%)
Jun 10, 2019 28.98 29.07 28.27 28.65 4,797,121 -0.21(-0.72%)
Jun 07, 2019 28.84 29.15 28.64 28.86 2,634,315 +0.10(+0.34%)
Jun 06, 2019 28.81 28.90 28.51 28.76 2,706,219 +0.05(+0.17%)
Jun 05, 2019 28.94 29.10 28.63 28.71 3,142,731 -0.23(-0.78%)
Jun 04, 2019 28.78 28.99 28.57 28.94 4,235,434 +0.32(+1.10%)
Jun 03, 2019 28.46 28.91 28.32 28.63 3,419,653 +0.01(+0.03%)
May 31, 2019 28.09 28.79 28.06 28.62 5,219,631 +0.31(+1.08%)
May 30, 2019 27.50 29.07 27.48 28.31 7,468,982 +0.96(+3.50%)
May 29, 2019 27.31 27.50 27.13 27.35 2,691,552 -0.14(-0.50%)
May 28, 2019 27.72 28.01 27.47 27.49 2,754,936 -0.17(-0.61%)
May 24, 2019 28.08 28.09 27.62 27.66 1,350,483 -0.26(-0.92%)
May 23, 2019 28.08 28.27 27.73 27.92 2,513,308 -0.48(-1.70%)
May 22, 2019 28.57 28.68 28.21 28.40 2,760,361 -0.18(-0.62%)
May 21, 2019 28.32 28.65 28.22 28.58 3,214,888 +0.37(+1.33%)
May 20, 2019 27.72 28.22 27.62 28.20 3,078,981 +0.16(+0.56%)
May 17, 2019 27.86 28.60 27.83 28.04 4,462,723 -0.09(-0.32%)
May 16, 2019 27.86 28.43 27.78 28.13 4,498,591 +0.27(+0.96%)
May 15, 2019 27.91 28.00 27.68 27.87 3,856,795 -0.20(-0.70%)
May 14, 2019 27.76 28.31 27.70 28.06 4,173,633 +0.32(+1.14%)
May 13, 2019 28.45 28.53 27.19 27.75 5,042,353 -1.08(-3.76%)
May 10, 2019 28.43 28.95 27.86 28.83 5,000,096 +0.74(+2.63%)
May 09, 2019 27.95 28.64 27.72 28.09 4,731,237 +0.10(+0.35%)
May 08, 2019 27.90 28.17 27.60 27.99 5,433,383 -0.04(-0.14%)
May 07, 2019 28.10 28.20 27.73 28.03 3,168,174 -0.27(-0.94%)
May 06, 2019 27.79 28.41 27.61 28.30 2,368,235 +0.11(+0.38%)
May 03, 2019 28.52 28.63 27.45 28.19 4,388,767 -0.31(-1.07%)
May 02, 2019 28.37 28.54 27.56 28.50 5,629,675 +0.06(+0.21%)
May 01, 2019 28.59 28.87 28.39 28.44 3,533,728 -0.06(-0.21%)
Apr 30, 2019 28.95 29.10 28.37 28.50 4,068,250 -0.47(-1.63%)
Apr 29, 2019 29.09 29.30 28.91 28.97 2,781,216 -0.01(-0.03%)
Apr 26, 2019 28.83 29.15 28.81 28.98 3,689,381 +0.20(+0.68%)
Apr 25, 2019 29.33 29.37 28.77 28.78 3,658,708 -0.49(-1.68%)
Apr 24, 2019 29.33 29.70 29.01 29.28 4,629,465 +0.41(+1.43%)
Apr 23, 2019 28.53 29.00 28.48 28.86 4,882,266 +0.26(+0.90%)
Apr 22, 2019 29.59 29.77 28.45 28.61 5,265,177 -1.14(-3.84%)
Apr 18, 2019 30.10 30.24 29.70 29.75 2,786,285 -0.35(-1.18%)
Apr 17, 2019 30.14 30.26 29.86 30.10 2,644,296 +0.11(+0.36%)
Apr 16, 2019 29.93 30.06 29.66 30.00 3,187,062 +0.45(+1.53%)
Apr 15, 2019 29.94 30.12 29.50 29.54 4,172,674 -0.32(-1.06%)
Apr 12, 2019 29.68 29.99 29.45 29.86 3,914,089 +0.43(+1.47%)
Apr 11, 2019 29.91 30.06 29.40 29.42 3,820,912 -0.38(-1.29%)
Apr 10, 2019 29.35 29.92 29.17 29.81 3,321,241 +0.52(+1.78%)
Apr 09, 2019 29.55 29.55 29.06 29.29 2,455,667 -0.20(-0.67%)
Apr 08, 2019 29.41 29.53 29.21 29.48 3,379,377 +0.13(+0.44%)
Apr 05, 2019 29.52 29.54 29.18 29.35 4,579,795 +0.50(+1.74%)
Apr 04, 2019 28.94 29.33 28.68 28.85 3,374,006 -0.08(-0.27%)
Apr 03, 2019 28.60 29.05 28.16 28.93 4,473,689 +0.52(+1.84%)
Apr 02, 2019 28.41 28.69 28.24 28.41 5,179,841 -0.07(-0.24%)
Apr 01, 2019 27.85 28.66 27.85 28.48 5,415,547 +0.81(+2.92%)
Mar 29, 2019 27.35 27.84 27.13 27.67 7,627,006 +0.61(+2.26%)
Mar 28, 2019 27.55 27.77 27.01 27.06 4,433,738 -0.49(-1.79%)
Mar 27, 2019 28.00 28.13 27.39 27.55 5,360,724 -0.37(-1.34%)
Mar 26, 2019 26.57 28.91 26.54 27.93 15,999,545 +1.98(+7.64%)
Mar 25, 2019 26.33 26.97 25.87 25.94 13,341,747 +0.97(+3.87%)
Mar 22, 2019 25.63 25.63 24.50 24.98 10,521,233 -0.63(-2.46%)
Mar 21, 2019 25.67 25.90 25.12 25.61 10,184,894 -0.03(-0.12%)
Mar 20, 2019 26.52 26.60 25.59 25.64 11,098,481 -1.49(-5.49%)
Mar 19, 2019 27.46 27.67 26.96 27.13 3,837,318 -0.28(-1.01%)
Mar 18, 2019 27.60 27.74 27.21 27.40 5,311,772 -0.19(-0.68%)
Mar 15, 2019 28.14 28.30 27.56 27.59 5,658,802 -0.52(-1.86%)
Mar 14, 2019 27.91 28.31 27.75 28.11 5,289,795 +0.27(+0.96%)
Mar 13, 2019 28.87 28.88 27.60 27.85 6,426,691 -0.97(-3.36%)
Mar 12, 2019 28.46 28.82 28.46 28.82 3,054,818 +0.39(+1.38%)
Mar 11, 2019 27.96 28.45 27.81 28.42 3,735,864 +0.18(+0.62%)
Mar 08, 2019 28.23 28.33 27.99 28.25 2,222,128 -0.26(-0.93%)
Mar 07, 2019 29.03 29.09 28.34 28.51 3,342,490 -0.62(-2.12%)
Mar 06, 2019 29.12 29.46 28.98 29.13 3,934,908 -0.11(-0.37%)
Mar 05, 2019 28.78 29.30 28.63 29.24 4,618,374 +0.47(+1.63%)
Mar 04, 2019 28.84 28.97 28.49 28.77 2,948,008 -0.06(-0.20%)
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.