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 (%)
Mar 31, 2005 0.9072 0.9266 0.9072 0.9266 179,250 +0.01(+1.01%)
Mar 30, 2005 0.8893 0.9189 0.8893 0.9174 36,108 +0.02(+2.40%)
Mar 29, 2005 0.9060 0.9060 0.8878 0.8958 66,653 -0.01(-1.15%)
Mar 28, 2005 0.8967 0.9063 0.8967 0.9063 32,283 +0.01(+1.07%)
Mar 24, 2005 0.8922 0.9057 0.8922 0.8967 32,384 -0.00(-0.50%)
Mar 23, 2005 0.8964 0.9012 0.8964 0.9012 10,036 -0.00(-0.20%)
Mar 22, 2005 0.9078 0.9144 0.8908 0.9030 33,722 -0.01(-1.40%)
Mar 21, 2005 0.9183 0.9200 0.9030 0.9159 15,924 +0.01(+1.15%)
Mar 18, 2005 0.9111 0.9129 0.9054 0.9054 290,744 -0.01(-0.62%)
Mar 17, 2005 0.8677 0.9168 0.8677 0.9111 68,258 +0.03(+3.25%)
Mar 16, 2005 0.8824 0.8824 0.8824 0.8824 24,566 -0.01(-1.04%)
Mar 15, 2005 0.9009 0.9009 0.8917 0.8917 23,987 -0.00(-0.33%)
Mar 14, 2005 0.8773 0.9009 0.8743 0.8946 99,862 +0.01(+0.98%)
Mar 11, 2005 0.8788 0.8943 0.8758 0.8860 44,506 +0.01(+0.71%)
Mar 10, 2005 0.8609 0.8857 0.8597 0.8797 30,856 +0.02(+2.37%)
Mar 09, 2005 0.8609 0.8609 0.8561 0.8594 54,152 -0.00(-0.17%)
Mar 08, 2005 0.8773 0.8773 0.8609 0.8609 62,025 -0.01(-1.40%)
Mar 07, 2005 0.8743 0.8770 0.8683 0.8731 23,028 -0.00(-0.27%)
Mar 04, 2005 0.8788 0.8788 0.8695 0.8755 22,303 +0.01(+0.90%)
Mar 03, 2005 0.8728 0.8743 0.8674 0.8677 4,460 -0.01(-0.62%)
Mar 02, 2005 0.8519 0.8818 0.8519 0.8731 35,729 -0.00(-0.10%)
Mar 01, 2005 0.8151 0.8743 0.8151 0.8740 95,067 +0.04(+4.43%)
Feb 28, 2005 0.8307 0.8426 0.8307 0.8369 44,751 -0.01(-0.88%)
Feb 25, 2005 0.8444 0.8444 0.8130 0.8444 5,787 +0.01(+1.62%)
Feb 24, 2005 0.8280 0.8310 0.8023 0.8310 93,606 +0.01(+1.31%)
Feb 23, 2005 0.8074 0.8414 0.8026 0.8202 144,781 +0.01(+0.92%)
Feb 22, 2005 0.8325 0.8325 0.7942 0.8127 106,308 -0.01(-1.09%)
Feb 18, 2005 0.8423 0.8423 0.8139 0.8217 39,833 -0.01(-1.47%)
Feb 17, 2005 0.8537 0.8600 0.8301 0.8340 177,154 -0.02(-2.79%)
Feb 16, 2005 0.8713 0.8713 0.8408 0.8579 64,969 +0.00(+0.00%)
Feb 15, 2005 0.8662 0.8776 0.8441 0.8579 31,915 -0.01(-1.20%)
Feb 14, 2005 0.8585 0.8755 0.8585 0.8683 17,151 +0.01(+0.80%)
Feb 11, 2005 0.8089 0.8662 0.8089 0.8615 148,037 +0.04(+4.61%)
Feb 10, 2005 0.8223 0.8292 0.8089 0.8235 78,696 -0.01(-0.83%)
Feb 09, 2005 0.8815 0.8815 0.8277 0.8304 101,122 -0.06(-6.34%)
Feb 08, 2005 0.8764 0.8866 0.8731 0.8866 5,564 +0.00(+0.30%)
Feb 07, 2005 0.8788 0.8908 0.8647 0.8839 49,044 +0.00(+0.24%)
Feb 04, 2005 0.8175 0.8818 0.8175 0.8818 39,064 +0.06(+6.77%)
Feb 03, 2005 0.8086 0.8259 0.7954 0.8259 29,429 +0.02(+2.14%)
Feb 02, 2005 0.8367 0.8367 0.7960 0.8086 19,392 +0.00(+0.15%)
Feb 01, 2005 0.8100 0.8199 0.8068 0.8074 32,451 -0.03(-3.05%)
Jan 31, 2005 0.8483 0.8647 0.8199 0.8328 47,583 -0.01(-0.78%)
Jan 28, 2005 0.8668 0.8839 0.8301 0.8393 39,052 -0.06(-6.28%)
Jan 27, 2005 0.8109 0.8961 0.8109 0.8955 70,924 +0.06(+6.66%)
Jan 26, 2005 0.8190 0.8396 0.8008 0.8396 29,696 +0.04(+5.01%)
Jan 25, 2005 0.8157 0.8226 0.7996 0.7996 35,673 +0.00(+0.45%)
Jan 24, 2005 0.7933 0.8029 0.7933 0.7960 21,188 -0.01(-1.22%)
Jan 21, 2005 0.8103 0.8109 0.7876 0.8059 61,556 +0.01(+0.94%)
Jan 20, 2005 0.7951 0.8178 0.7778 0.7984 114,749 -0.00(-0.22%)
Jan 19, 2005 0.8369 0.8653 0.7843 0.8002 173,998 -0.03(-4.02%)
Jan 18, 2005 0.7921 0.8337 0.7831 0.8337 53,940 +0.06(+7.77%)
Jan 14, 2005 0.7930 0.7990 0.7700 0.7736 9,556 +0.00(+0.00%)
Jan 13, 2005 0.7727 0.8023 0.7556 0.7736 239,993 -0.00(-0.61%)
Jan 12, 2005 0.7811 0.7822 0.7697 0.7784 73,968 -0.02(-2.87%)
Jan 11, 2005 0.7900 0.8032 0.7891 0.8014 54,341 -0.01(-1.79%)
Jan 10, 2005 0.8041 0.8352 0.8041 0.8160 36,543 +0.01(+1.19%)
Jan 07, 2005 0.8118 0.8220 0.7996 0.8065 319,013 -0.02(-2.32%)
Jan 06, 2005 0.7921 0.8262 0.7891 0.8256 99,360 +0.02(+2.18%)
Jan 05, 2005 0.8184 0.8361 0.7969 0.8080 73,221 -0.05(-5.85%)
Jan 04, 2005 0.9009 0.9009 0.8316 0.8582 93,640 -0.02(-2.35%)
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.