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:

Cargurus Inc Cl A (NQ: CARG )

31.02 -0.51 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.50 31.69 30.01 30.92 759,355 +0.40(+1.31%)
Apr 27, 2018 31.43 31.67 30.01 30.52 790,379 -0.76(-2.43%)
Apr 26, 2018 32.00 32.00 31.21 31.28 483,950 -0.53(-1.67%)
Apr 25, 2018 32.21 32.21 31.29 31.81 285,849 -0.65(-2.00%)
Apr 24, 2018 33.22 33.24 31.95 32.46 392,353 -0.51(-1.55%)
Apr 23, 2018 33.10 33.65 32.37 32.97 192,138 -0.01(-0.03%)
Apr 20, 2018 33.06 33.26 32.45 32.98 338,760 +0.14(+0.43%)
Apr 19, 2018 32.56 32.98 32.23 32.84 325,881 -0.04(-0.12%)
Apr 18, 2018 32.36 33.13 31.84 32.88 501,958 +0.40(+1.23%)
Apr 17, 2018 32.66 32.97 31.78 32.48 562,288 -0.06(-0.18%)
Apr 16, 2018 32.36 33.22 31.50 32.54 1,703,049 +0.23(+0.71%)
Apr 13, 2018 33.75 33.90 32.28 32.31 916,648 -1.44(-4.27%)
Apr 12, 2018 33.90 34.67 33.30 33.75 567,199 -0.25(-0.74%)
Apr 11, 2018 37.80 37.80 33.88 34.00 2,372,386 -4.06(-10.67%)
Apr 10, 2018 38.19 38.99 37.25 38.06 3,481,512 +0.16(+0.42%)
Apr 09, 2018 38.48 39.20 37.59 37.90 401,628 -0.10(-0.26%)
Apr 06, 2018 37.88 38.50 37.07 38.00 472,595 -0.03(-0.08%)
Apr 05, 2018 37.33 38.33 36.82 38.03 198,428 +1.12(+3.03%)
Apr 04, 2018 36.06 38.00 36.00 36.91 183,476 +0.34(+0.93%)
Apr 03, 2018 37.82 39.70 36.56 36.57 363,795 -1.06(-2.82%)
Apr 02, 2018 38.70 40.60 35.59 37.63 359,124 -0.84(-2.18%)
Mar 29, 2018 38.47 38.47 38.47 0 +4.82(+14.32%)
Mar 28, 2018 33.77 34.82 32.87 33.65 65,890 -0.07(-0.21%)
Mar 27, 2018 34.87 35.49 33.40 33.72 96,792 -0.90(-2.60%)
Mar 26, 2018 34.60 36.37 34.01 34.62 146,413 +0.62(+1.82%)
Mar 23, 2018 35.85 35.96 33.39 34.00 131,931 -1.55(-4.36%)
Mar 22, 2018 35.87 36.20 35.10 35.55 84,856 -0.01(-0.03%)
Mar 21, 2018 34.66 35.77 34.66 35.56 73,094 +0.81(+2.33%)
Mar 20, 2018 34.56 34.94 34.07 34.75 66,669 +0.19(+0.55%)
Mar 19, 2018 35.34 35.43 34.09 34.56 70,141 -0.94(-2.65%)
Mar 16, 2018 36.05 36.05 34.70 35.50 66,366 -0.60(-1.66%)
Mar 15, 2018 36.63 37.73 35.66 36.10 78,333 -0.47(-1.29%)
Mar 14, 2018 34.85 36.48 34.85 36.57 137,719 +1.39(+3.95%)
Mar 13, 2018 38.85 38.85 35.12 35.18 144,282 -3.35(-8.69%)
Mar 12, 2018 37.80 38.82 37.20 38.53 88,758 +0.72(+1.90%)
Mar 09, 2018 36.99 38.22 36.97 37.81 110,132 +1.36(+3.73%)
Mar 08, 2018 35.71 37.58 35.25 36.45 165,653 +0.93(+2.62%)
Mar 07, 2018 35.77 36.41 35.15 35.52 155,781 -0.54(-1.50%)
Mar 06, 2018 35.88 36.41 35.23 36.06 155,776 +0.34(+0.95%)
Mar 05, 2018 35.51 36.21 34.50 35.72 207,549 -0.23(-0.64%)
Mar 02, 2018 33.31 36.43 32.26 35.95 355,508 +3.63(+11.23%)
Mar 01, 2018 32.40 33.69 32.10 32.32 135,577 +0.04(+0.12%)
Feb 28, 2018 32.85 32.97 32.06 32.28 98,338 -0.45(-1.37%)
Feb 27, 2018 33.97 34.80 32.31 32.73 85,363 -1.09(-3.22%)
Feb 26, 2018 32.12 34.26 30.00 33.82 110,788 +1.92(+6.02%)
Feb 23, 2018 32.08 32.89 31.39 31.90 20,541 -0.02(-0.06%)
Feb 22, 2018 32.80 32.80 31.45 31.92 76,850 -0.83(-2.53%)
Feb 21, 2018 33.01 33.62 32.74 32.75 82,233 -0.20(-0.61%)
Feb 20, 2018 32.22 33.25 32.01 32.95 46,249 +0.62(+1.92%)
Feb 16, 2018 32.33 32.33 32.33 0 +0.63(+1.99%)
Feb 15, 2018 31.54 32.06 30.93 31.70 81,538 +0.47(+1.50%)
Feb 14, 2018 30.53 31.77 30.10 31.23 56,379 +0.48(+1.56%)
Feb 13, 2018 30.22 31.33 30.22 30.75 38,308 +0.66(+2.19%)
Feb 12, 2018 29.99 30.45 29.34 30.09 53,092 +0.69(+2.35%)
Feb 09, 2018 30.35 30.69 28.52 29.40 128,015 -0.67(-2.23%)
Feb 08, 2018 30.12 30.98 29.70 30.07 71,140 -0.46(-1.51%)
Feb 07, 2018 29.87 30.86 29.87 30.53 98,321 +0.70(+2.35%)
Feb 06, 2018 30.00 30.28 29.65 29.83 128,911 -0.70(-2.29%)
Feb 05, 2018 30.69 31.74 30.03 30.53 90,099 -0.51(-1.64%)
Feb 02, 2018 32.67 32.86 30.71 31.04 178,476 -1.90(-5.77%)
Feb 01, 2018 33.23 33.62 32.39 32.94 65,508 -0.56(-1.67%)
Jan 31, 2018 33.67 34.01 33.12 33.50 84,629 -0.17(-0.50%)
Jan 30, 2018 33.77 33.93 33.50 33.67 150,281 -0.34(-1.00%)
Jan 29, 2018 33.71 34.46 33.25 34.01 113,818 +0.02(+0.06%)
Jan 26, 2018 33.92 34.23 33.58 33.99 239,821 -0.02(-0.06%)
Jan 25, 2018 33.15 34.04 32.80 34.01 125,305 +0.93(+2.81%)
Jan 24, 2018 32.39 33.18 32.23 33.08 209,617 +0.74(+2.29%)
Jan 23, 2018 31.95 32.56 31.80 32.34 165,994 +0.72(+2.28%)
Jan 22, 2018 36.05 36.40 30.76 31.62 515,673 -4.40(-12.22%)
Jan 19, 2018 33.82 36.81 33.50 36.02 540,393 +2.17(+6.41%)
Jan 18, 2018 34.12 34.18 32.28 33.85 199,276 -0.56(-1.63%)
Jan 17, 2018 33.01 34.66 32.21 34.41 404,892 +2.07(+6.40%)
Jan 16, 2018 31.53 33.29 30.90 32.34 334,238 +1.71(+5.58%)
Jan 12, 2018 30.63 30.63 30.63 0 -0.09(-0.29%)
Jan 11, 2018 30.28 31.01 30.10 30.72 77,545 +0.39(+1.29%)
Jan 10, 2018 30.03 30.33 150,386 -0.15(-0.49%)
Jan 09, 2018 30.36 31.44 30.10 30.48 124,240 +0.13(+0.43%)
Jan 08, 2018 30.00 30.49 29.54 30.35 120,108 +0.39(+1.30%)
Jan 05, 2018 30.13 30.32 29.25 29.96 252,282 -0.11(-0.37%)
Jan 04, 2018 30.02 30.35 29.45 30.07 320,249 +0.22(+0.74%)
Jan 03, 2018 29.86 30.65 29.70 29.85 152,461 -0.28(-0.93%)
Jan 02, 2018 30.05 30.61 29.95 30.13 917,737 +0.15(+0.50%)
Dec 29, 2017 29.98 29.98 29.98 0 +0.21(+0.71%)
Dec 28, 2017 29.78 29.96 29.25 29.77 96,237 -0.03(-0.10%)
Dec 27, 2017 29.69 30.00 29.53 29.80 94,455 -0.01(-0.03%)
Dec 26, 2017 29.92 29.94 29.34 29.81 91,566 -0.13(-0.43%)
Dec 22, 2017 29.83 30.57 29.19 29.94 112,281 +0.03(+0.10%)
Dec 21, 2017 30.11 30.14 29.11 29.91 194,504 -0.19(-0.63%)
Dec 20, 2017 31.13 31.43 29.79 30.10 406,396 -0.94(-3.03%)
Dec 19, 2017 31.21 31.60 30.05 31.04 203,204 -0.05(-0.16%)
Dec 18, 2017 30.62 31.15 30.26 31.09 134,825 +0.46(+1.50%)
Dec 15, 2017 30.08 30.76 29.88 30.63 633,674 +0.53(+1.76%)
Dec 14, 2017 29.65 30.59 29.26 30.10 340,857 +0.64(+2.17%)
Dec 13, 2017 29.72 29.75 29.14 29.46 250,085 -0.34(-1.14%)
Dec 12, 2017 30.58 30.89 29.65 29.80 187,520 -0.76(-2.49%)
Dec 11, 2017 30.40 31.01 29.81 30.56 400,996 +0.23(+0.76%)
Dec 08, 2017 30.90 31.22 29.37 30.33 142,484 -0.53(-1.72%)
Dec 07, 2017 30.45 30.98 30.14 30.86 109,560 +0.56(+1.85%)
Dec 06, 2017 30.49 30.50 29.61 30.30 108,791 -0.26(-0.85%)
Dec 05, 2017 29.41 30.79 29.15 30.56 246,786 +1.27(+4.34%)
Dec 04, 2017 29.53 29.53 28.84 29.29 165,107 -0.01(-0.03%)
Dec 01, 2017 29.34 29.48 28.94 29.30 234,245 -0.18(-0.61%)
Nov 30, 2017 29.60 28.84 29.48 133,640 +0.18(+0.61%)
Nov 29, 2017 29.85 29.93 29.10 29.30 105,479 -0.67(-2.24%)
Nov 28, 2017 29.51 29.98 29.24 29.97 87,339 +0.81(+2.78%)
Nov 27, 2017 28.72 29.68 28.72 29.16 204,270 +0.50(+1.74%)
Nov 24, 2017 28.63 29.39 28.00 28.66 199,374 +0.06(+0.21%)
Nov 22, 2017 28.76 28.86 28.10 28.60 247,644 -0.04(-0.14%)
Nov 21, 2017 28.91 29.55 28.52 28.64 483,615 -0.35(-1.21%)
Nov 20, 2017 30.76 31.02 28.00 28.99 686,139 -1.83(-5.94%)
Nov 17, 2017 31.43 31.71 30.80 30.82 188,742 -0.53(-1.69%)
Nov 16, 2017 31.15 31.70 30.79 31.35 450,415 +0.32(+1.03%)
Nov 15, 2017 33.85 35.42 30.90 31.03 3,026,603 +1.21(+4.06%)
Nov 14, 2017 29.60 29.93 29.41 29.82 503,014 +0.27(+0.91%)
Nov 13, 2017 29.00 29.89 28.60 29.55 830,272 +0.58(+2.00%)
Nov 10, 2017 28.44 30.00 28.35 28.97 350,049 +0.62(+2.19%)
Nov 09, 2017 28.65 29.05 28.00 28.35 479,061 -0.14(-0.49%)
Nov 08, 2017 29.25 29.80 28.11 28.49 629,181 -1.27(-4.27%)
Nov 07, 2017 30.47 30.76 29.40 29.76 408,457 -0.66(-2.17%)
Nov 06, 2017 30.10 31.01 29.85 30.42 677,365 -1.02(-3.24%)
Nov 03, 2017 31.93 31.95 31.10 31.44 363,214 -0.35(-1.10%)
Nov 02, 2017 31.66 32.34 31.08 31.79 113,308 +0.07(+0.22%)
Nov 01, 2017 32.93 33.23 31.61 31.72 554,526 -0.88(-2.70%)
Oct 31, 2017 32.14 33.05 31.95 32.60 566,734 +0.86(+2.71%)
Oct 30, 2017 31.23 32.37 30.66 31.74 382,551 +0.78(+2.52%)
Oct 27, 2017 30.04 31.28 29.73 30.96 299,499 +0.93(+3.10%)
Oct 26, 2017 28.04 30.80 28.00 30.03 908,838 +1.02(+3.52%)
Oct 25, 2017 28.89 29.55 27.98 29.01 203,973 -0.08(-0.28%)
Oct 24, 2017 28.90 30.52 28.08 29.09 407,423 +0.17(+0.59%)
Oct 23, 2017 29.17 29.60 28.00 28.92 265,191 -0.27(-0.92%)
Oct 20, 2017 27.85 30.16 27.85 29.19 452,829 +0.96(+3.40%)
Oct 19, 2017 27.44 28.99 27.13 28.23 415,650 +0.09(+0.32%)
Oct 18, 2017 28.18 28.75 27.30 28.14 1,086,569 -0.14(-0.50%)
Oct 17, 2017 32.27 32.30 27.96 28.28 959,075 -3.57(-11.21%)
Oct 16, 2017 28.25 35.00 27.26 31.85 2,646,150 +3.32(+11.64%)
Oct 13, 2017 26.42 28.88 25.85 28.53 1,483,240 +0.95(+3.44%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.