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

Belmond Ltd (NY: BEL )

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 (%)
Feb 29, 2016 9.140 9.260 9.100 9.190 608,794 +0.04(+0.44%)
Feb 26, 2016 9.460 9.660 9.090 9.150 712,837 -0.22(-2.35%)
Feb 25, 2016 9.880 10.04 9.240 9.370 541,389 -0.02(-0.21%)
Feb 24, 2016 9.190 9.410 9.060 9.390 485,627 +0.07(+0.75%)
Feb 23, 2016 9.380 9.500 9.310 9.320 475,943 -0.09(-0.96%)
Feb 22, 2016 9.290 9.420 9.250 9.410 1,213,164 +0.21(+2.28%)
Feb 19, 2016 9.150 9.255 9.070 9.200 575,930 +0.03(+0.33%)
Feb 18, 2016 9.220 9.255 9.000 9.170 499,844 -0.05(-0.54%)
Feb 17, 2016 9.200 9.380 9.130 9.220 911,683 +0.07(+0.77%)
Feb 16, 2016 8.880 9.170 8.806 9.150 814,572 +0.41(+4.69%)
Feb 12, 2016 8.520 8.740 8.740 8.740 489,100 +0.30(+3.55%)
Feb 11, 2016 8.310 8.480 8.250 8.440 485,665 -0.03(-0.35%)
Feb 10, 2016 8.600 8.780 8.460 8.470 564,245 -0.08(-0.94%)
Feb 09, 2016 8.600 8.750 8.360 8.550 835,692 -0.20(-2.29%)
Feb 08, 2016 8.420 8.810 8.350 8.750 1,322,326 +0.22(+2.58%)
Feb 05, 2016 8.620 8.700 8.520 8.530 811,952 -0.14(-1.61%)
Feb 04, 2016 8.240 8.690 8.240 8.670 1,187,944 +0.38(+4.58%)
Feb 03, 2016 8.110 8.310 7.850 8.290 627,656 +0.27(+3.37%)
Feb 02, 2016 8.240 8.250 7.980 8.020 575,150 -0.35(-4.18%)
Feb 01, 2016 8.410 8.420 8.240 8.370 566,975 -0.09(-1.06%)
Jan 29, 2016 8.020 8.460 8.020 8.460 1,047,103 +0.45(+5.62%)
Jan 28, 2016 8.230 8.330 8.000 8.010 528,176 -0.14(-1.72%)
Jan 27, 2016 8.390 8.490 8.110 8.150 1,021,215 -0.30(-3.55%)
Jan 26, 2016 8.320 8.630 8.260 8.450 1,217,325 +0.20(+2.42%)
Jan 25, 2016 8.500 8.590 8.240 8.250 1,467,425 -0.28(-3.28%)
Jan 22, 2016 8.470 8.550 8.380 8.530 11,209,525 +0.19(+2.28%)
Jan 21, 2016 8.150 8.440 8.130 8.340 3,694,887 +0.66(+8.59%)
Jan 20, 2016 7.590 7.740 7.310 7.680 1,041,798 +0.00(+0.00%)
Jan 19, 2016 7.890 7.960 7.595 7.680 686,476 -0.13(-1.66%)
Jan 15, 2016 7.830 7.810 7.810 7.810 1,048,300 -0.27(-3.34%)
Jan 14, 2016 8.010 8.130 7.690 8.080 1,017,190 -0.17(-2.06%)
Jan 13, 2016 8.580 8.680 8.230 8.250 795,855 -0.33(-3.85%)
Jan 12, 2016 8.580 8.610 8.400 8.580 675,289 +0.04(+0.47%)
Jan 11, 2016 8.150 8.650 8.150 8.540 788,823 +0.36(+4.40%)
Jan 08, 2016 8.470 8.540 8.170 8.180 732,694 -0.23(-2.73%)
Jan 07, 2016 8.650 8.730 8.395 8.410 533,939 -0.39(-4.43%)
Jan 06, 2016 8.840 8.920 8.710 8.800 723,804 -0.17(-1.90%)
Jan 05, 2016 8.960 9.200 8.870 8.970 592,225 +0.01(+0.11%)
Jan 04, 2016 9.120 9.120 8.810 8.960 2,024,961 -0.54(-5.68%)
Dec 31, 2015 9.610 9.500 9.500 9.500 538,300 -0.14(-1.45%)
Dec 30, 2015 9.640 9.700 9.590 9.640 416,438 -0.05(-0.52%)
Dec 29, 2015 9.740 9.800 9.530 9.690 560,596 +0.03(+0.31%)
Dec 28, 2015 9.690 9.750 9.640 9.660 1,012,345 -0.07(-0.72%)
Dec 24, 2015 9.630 9.730 9.730 9.730 258,700 +0.06(+0.62%)
Dec 23, 2015 9.550 9.740 9.510 9.670 617,323 +0.14(+1.47%)
Dec 22, 2015 9.360 9.590 9.330 9.530 643,572 +0.20(+2.14%)
Dec 21, 2015 9.280 9.345 9.120 9.330 735,797 +0.04(+0.43%)
Dec 18, 2015 8.900 9.310 8.875 9.290 1,860,105 +0.39(+4.38%)
Dec 17, 2015 8.630 8.950 8.625 8.900 1,154,224 +0.31(+3.61%)
Dec 16, 2015 8.680 8.730 8.510 8.590 1,586,143 -0.06(-0.69%)
Dec 15, 2015 8.810 8.815 8.580 8.650 1,101,112 -0.12(-1.37%)
Dec 14, 2015 8.960 9.010 8.750 8.770 919,153 -0.21(-2.34%)
Dec 11, 2015 9.070 9.130 8.970 8.980 559,003 -0.20(-2.18%)
Dec 10, 2015 9.330 9.390 9.140 9.180 778,721 -0.17(-1.82%)
Dec 09, 2015 9.300 9.460 9.280 9.350 1,050,288 +0.04(+0.43%)
Dec 08, 2015 9.400 9.440 9.190 9.310 1,588,003 -0.13(-1.38%)
Dec 07, 2015 9.570 9.660 9.415 9.440 1,296,143 -0.14(-1.46%)
Dec 04, 2015 9.600 9.710 9.550 9.580 1,239,604 -0.03(-0.31%)
Dec 03, 2015 9.930 9.980 9.580 9.610 1,149,172 -0.26(-2.63%)
Dec 02, 2015 9.970 10.02 9.870 9.870 734,790 -0.12(-1.20%)
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.