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

IDT Corp (NY: IDT )

39.69 -0.22 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2012 6.763 6.806 6.684 6.720 107,197 +0.05(+0.76%)
Mar 29, 2012 6.677 6.706 6.511 6.670 114,000 -0.07(-1.07%)
Mar 28, 2012 6.907 7.022 6.655 6.742 152,994 -0.17(-2.40%)
Mar 27, 2012 7.087 7.101 6.900 6.907 78,823 -0.17(-2.44%)
Mar 26, 2012 7.008 7.173 6.965 7.080 102,430 +0.19(+2.82%)
Mar 23, 2012 6.921 7.008 6.849 6.885 121,586 -0.04(-0.52%)
Mar 22, 2012 7.137 7.216 6.907 6.921 194,844 -0.45(-6.15%)
Mar 21, 2012 7.288 7.418 7.224 7.375 153,338 +0.14(+1.89%)
Mar 20, 2012 7.252 7.367 7.180 7.238 168,323 -0.09(-1.28%)
Mar 19, 2012 7.432 7.439 7.307 7.332 148,387 -0.07(-0.97%)
Mar 16, 2012 7.533 7.533 7.209 7.403 416,912 -0.12(-1.63%)
Mar 15, 2012 7.483 7.547 7.382 7.526 256,691 +0.06(+0.87%)
Mar 14, 2012 7.044 7.511 7.016 7.461 418,944 +0.45(+6.47%)
Mar 13, 2012 6.274 7.058 6.274 7.008 454,320 +0.96(+15.95%)
Mar 12, 2012 6.080 6.144 5.857 6.044 186,090 +0.00(+0.00%)
Mar 09, 2012 5.785 6.108 5.756 6.044 166,721 +0.24(+4.22%)
Mar 08, 2012 5.864 5.936 5.777 5.799 98,918 -0.04(-0.74%)
Mar 07, 2012 5.914 5.957 5.619 5.842 244,402 -0.05(-0.85%)
Mar 06, 2012 6.080 6.108 5.828 5.893 136,710 -0.22(-3.65%)
Mar 05, 2012 6.036 6.195 6.029 6.116 180,143 +0.09(+1.43%)
Mar 02, 2012 6.202 6.252 6.000 6.029 164,193 -0.18(-2.90%)
Mar 01, 2012 6.526 6.611 6.180 6.209 187,729 -0.30(-4.64%)
Feb 29, 2012 6.411 6.612 6.259 6.511 412,025 +0.13(+2.03%)
Feb 28, 2012 6.346 6.396 6.224 6.382 162,679 +0.06(+0.91%)
Feb 27, 2012 6.259 6.346 6.224 6.324 58,154 +0.01(+0.23%)
Feb 24, 2012 6.461 6.526 6.274 6.310 101,966 -0.13(-2.01%)
Feb 23, 2012 6.324 6.490 6.238 6.439 161,909 +0.12(+1.82%)
Feb 22, 2012 6.382 6.497 6.324 6.324 84,089 -0.09(-1.46%)
Feb 21, 2012 6.583 6.583 6.303 6.418 151,945 -0.25(-3.78%)
Feb 17, 2012 6.691 6.720 6.547 6.670 126,821 +0.01(+0.11%)
Feb 16, 2012 6.339 6.720 6.339 6.662 136,970 +0.31(+4.87%)
Feb 15, 2012 6.324 6.454 6.245 6.353 158,280 +0.01(+0.11%)
Feb 14, 2012 6.339 6.418 6.252 6.346 118,431 -0.01(-0.23%)
Feb 13, 2012 6.389 6.461 6.259 6.360 264,935 +0.07(+1.14%)
Feb 10, 2012 6.166 6.360 6.152 6.288 382,172 +0.03(+0.46%)
Feb 09, 2012 6.411 6.454 6.180 6.259 268,238 -0.12(-1.81%)
Feb 08, 2012 6.576 6.619 6.331 6.375 288,845 -0.20(-3.06%)
Feb 07, 2012 6.547 6.648 6.547 6.576 112,396 +0.01(+0.11%)
Feb 06, 2012 6.749 6.871 6.547 6.569 222,738 -0.20(-2.98%)
Feb 03, 2012 6.943 6.943 6.749 6.770 189,063 -0.05(-0.74%)
Feb 02, 2012 6.619 6.821 6.562 6.821 111,894 +0.19(+2.93%)
Feb 01, 2012 6.346 6.655 6.303 6.626 211,855 +0.29(+4.66%)
Jan 31, 2012 6.540 6.655 6.317 6.331 235,423 -0.17(-2.65%)
Jan 30, 2012 6.554 6.648 6.475 6.504 93,738 -0.09(-1.42%)
Jan 27, 2012 6.713 6.821 6.569 6.598 114,986 -0.15(-2.24%)
Jan 26, 2012 6.742 6.763 6.598 6.749 117,663 +0.04(+0.54%)
Jan 25, 2012 6.713 6.828 6.562 6.713 87,675 -0.04(-0.64%)
Jan 24, 2012 6.756 6.828 6.634 6.756 86,488 -0.04(-0.53%)
Jan 23, 2012 6.957 6.986 6.770 6.792 103,295 -0.19(-2.68%)
Jan 20, 2012 6.885 7.008 6.864 6.979 166,714 +0.04(+0.62%)
Jan 19, 2012 7.058 7.116 6.907 6.936 128,132 -0.12(-1.63%)
Jan 18, 2012 6.900 7.051 6.742 7.051 164,084 +0.14(+2.08%)
Jan 17, 2012 6.921 6.921 6.720 6.907 281,505 +0.09(+1.27%)
Jan 13, 2012 6.742 6.900 6.692 6.821 156,491 -0.02(-0.32%)
Jan 12, 2012 6.835 6.857 6.662 6.842 187,049 +0.04(+0.53%)
Jan 11, 2012 6.857 6.950 6.766 6.806 221,652 -0.04(-0.53%)
Jan 10, 2012 6.763 7.051 6.756 6.842 503,940 +0.16(+2.37%)
Jan 09, 2012 6.439 6.693 6.389 6.684 257,635 +0.25(+3.92%)
Jan 06, 2012 6.490 6.525 6.368 6.432 155,789 -0.05(-0.78%)
Jan 05, 2012 6.425 6.526 6.303 6.483 342,696 +0.00(+0.00%)
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.