Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BEL Fuse Cl A (NQ: BELFA )

85.91 +2.54 (+3.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.25	10.73	10.25	10.34	1,322	-0.98(-8.67%)
Mar 27, 2009	11.98	11.98	11.32	11.32	480	-0.25(-2.16%)
Mar 26, 2009	12.21	12.21	10.82	11.57	1,322	+0.96(+9.10%)
Mar 25, 2009	10.56	10.61	10.55	10.61	4,327	+0.26(+2.49%)
Mar 24, 2009	10.35	10.35	10.35	10.35	120	-0.20(-1.89%)
Mar 23, 2009	10.05	10.55	10.05	10.55	600	+1.81(+20.76%)
Mar 20, 2009	5.824	9.243	5.824	8.736	5,351	-0.55(-5.96%)
Mar 19, 2009	11.30	11.30	9.289	9.289	480	-0.68(-6.80%)
Mar 18, 2009	9.643	9.967	9.177	9.967	1,967	+0.32(+3.36%)
Mar 17, 2009	8.744	9.643	8.744	9.643	360	+0.98(+11.33%)
Mar 16, 2009	9.102	9.651	8.661	8.661	3,256	-0.63(-6.80%)
Mar 13, 2009	9.468	9.468	9.293	9.293	360	+0.18(+2.01%)
Mar 12, 2009	7.937	9.118	7.937	9.110	600	+1.58(+20.99%)
Mar 11, 2009	7.504	7.538	7.305	7.529	5,626	+0.02(+0.33%)
Mar 10, 2009	7.488	7.504	6.922	7.504	7,597	+0.76(+11.22%)
Mar 09, 2009	7.072	7.080	6.747	6.747	1,622	-0.76(-10.09%)
Mar 06, 2009	7.038	7.504	6.847	7.504	2,522	+0.55(+7.89%)
Mar 05, 2009	6.980	6.980	6.955	6.955	360	-0.53(-7.11%)
Mar 04, 2009	6.939	7.488	6.822	7.488	13,613	+0.82(+12.36%)
Mar 02, 2009	6.656	6.664	6.656	6.664	240	-0.41(-5.76%)
Feb 27, 2009	6.864	7.072	6.864	7.072	5,003	+0.02(+0.28%)
Feb 26, 2009	6.872	7.072	6.872	7.052	1,322	+0.02(+0.31%)
Feb 25, 2009	7.371	7.371	6.872	7.030	8,413	+0.00(+0.00%)
Feb 24, 2009	6.864	7.280	6.864	7.030	26,719	-0.16(-2.20%)
Feb 23, 2009	7.238	7.321	7.072	7.188	2,525	-0.38(-5.05%)
Feb 20, 2009	7.704	7.737	7.571	7.571	600	-0.54(-6.67%)
Feb 19, 2009	8.320	9.227	7.488	8.112	4,297	-0.83(-9.30%)
Feb 18, 2009	9.235	9.235	8.944	8.944	1,500	-0.88(-8.98%)
Feb 13, 2009	9.859	9.826	9.826	9.826	1,923	-0.91(-8.48%)
Feb 12, 2009	11.02	11.02	9.884	10.74	1,802	-0.79(-6.82%)
Feb 11, 2009	11.56	11.56	10.88	11.52	1,081	-0.74(-6.04%)
Feb 10, 2009	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Feb 09, 2009	12.77	12.77	12.00	12.26	1,533	-0.55(-4.29%)
Feb 06, 2009	11.71	12.81	11.71	12.81	1,201	+0.44(+3.56%)
Feb 05, 2009	12.43	12.44	12.37	12.37	2,872	+0.31(+2.55%)
Feb 04, 2009	12.16	12.42	12.06	12.06	2,643	+0.04(+0.35%)
Feb 02, 2009	11.74	12.02	12.02	12.02	12,019	+0.33(+2.85%)
Jan 30, 2009	11.68	12.05	11.65	11.69	4,984	+0.09(+0.79%)
Jan 28, 2009	11.05	11.60	11.60	11.60	4,687	+1.36(+13.33%)
Jan 27, 2009	10.26	10.26	10.23	10.23	1,081	+0.25(+2.50%)
Jan 26, 2009	9.984	9.984	9.984	9.984	120	+0.00(+0.00%)
Jan 23, 2009	9.884	9.984	9.776	9.984	2,704	+0.07(+0.76%)
Jan 22, 2009	9.967	9.967	9.884	9.909	721	-0.02(-0.25%)
Jan 20, 2009	10.94	9.934	9.934	9.934	6,250	-0.97(-8.92%)
Jan 16, 2009	10.49	10.91	10.48	10.91	1,201	+0.21(+1.94%)
Jan 15, 2009	10.79	10.85	10.62	10.70	1,442	-0.69(-6.06%)
Jan 14, 2009	11.73	11.73	11.39	11.39	961	-0.29(-2.49%)
Jan 13, 2009	12.19	12.27	11.68	11.68	1,201	-0.86(-6.83%)
Jan 12, 2009	13.39	13.70	12.48	12.54	3,109	-0.90(-6.69%)
Jan 09, 2009	14.22	14.24	13.44	13.44	7,211	-0.71(-5.00%)
Jan 08, 2009	13.95	14.65	13.95	14.14	6,370	+0.19(+1.37%)
Jan 07, 2009	13.94	14.03	13.94	13.95	1,141	-1.18(-7.80%)
Jan 06, 2009	13.58	15.13	13.58	15.13	2,524	+0.07(+0.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BEL Fuse Cl A (NQ: BELFA )

Historical Prices