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

Toughbuilt Industries Inc Cl A Units (NQ: TBLTU )

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 (%)
Apr 23, 2019 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 22, 2019 5.100 5.100 5.100 50 +0.00(+0.00%)
Apr 16, 2019 5.100 5.100 5.100 0 -0.06(-1.20%)
Apr 15, 2019 5.162 5.162 5.162 5.162 500 +0.01(+0.23%)
Apr 12, 2019 5.150 5.150 5.150 5.150 1,000 +0.15(+3.00%)
Apr 10, 2019 5.000 5.000 5.000 0 -0.20(-3.85%)
Apr 09, 2019 5.200 5.210 5.200 5.200 2,885 -0.05(-0.95%)
Apr 08, 2019 5.250 5.250 5.250 5.250 1,090 +0.05(+0.96%)
Apr 04, 2019 5.200 5.200 5.200 0 +0.00(+0.00%)
Apr 02, 2019 5.200 5.200 5.200 0 +0.05(+0.97%)
Apr 01, 2019 5.200 5.205 5.150 5.150 7,020 -0.10(-1.90%)
Mar 29, 2019 5.250 5.250 5.250 5.250 2,500 -0.05(-0.94%)
Mar 27, 2019 5.300 5.300 5.300 0 +0.10(+1.87%)
Mar 26, 2019 5.250 5.253 5.200 5.202 6,000 -0.05(-0.90%)
Mar 22, 2019 5.250 5.250 5.250 0 +0.04(+0.69%)
Mar 21, 2019 5.214 5.214 5.214 5.214 2,200 +0.01(+0.27%)
Mar 20, 2019 5.200 5.200 5.190 5.200 6,605 +0.00(+0.00%)
Mar 19, 2019 5.227 5.227 5.200 5.200 18,140 +0.00(+0.00%)
Mar 18, 2019 5.150 5.210 5.140 5.200 12,152 +0.00(+0.00%)
Mar 15, 2019 5.250 5.250 5.140 5.200 17,000 -0.05(-0.95%)
Mar 14, 2019 5.250 5.250 5.250 5.250 1,380 +0.00(+0.00%)
Mar 13, 2019 5.250 5.250 5.250 5.250 2,263 +0.00(+0.00%)
Mar 12, 2019 5.250 5.260 5.250 5.250 4,000 -0.01(-0.19%)
Mar 11, 2019 5.470 5.490 5.220 5.260 45,859 +0.01(+0.19%)
Mar 08, 2019 5.300 5.300 5.250 5.250 3,300 +0.00(+0.00%)
Mar 06, 2019 5.250 5.250 5.250 0 -0.00(-0.06%)
Mar 04, 2019 5.253 5.253 5.253 0 -0.06(-1.07%)
Mar 01, 2019 5.300 5.310 5.300 5.310 4,000 +0.01(+0.19%)
Feb 28, 2019 5.400 5.400 5.300 5.300 2,538 +0.03(+0.58%)
Feb 27, 2019 5.200 5.270 5.200 5.270 7,002 -0.03(-0.52%)
Feb 25, 2019 5.297 5.297 5.297 0 +0.05(+0.90%)
Feb 22, 2019 5.240 5.250 5.240 5.250 3,600 +0.15(+2.94%)
Feb 21, 2019 5.250 5.250 4.650 5.100 10,521 -0.21(-3.86%)
Feb 19, 2019 5.305 5.305 5.305 0 -0.12(-2.21%)
Feb 15, 2019 5.200 5.500 5.200 5.425 21,600 +0.02(+0.46%)
Feb 14, 2019 5.400 5.400 5.400 5.400 804 +0.05(+0.93%)
Feb 13, 2019 5.240 5.525 5.240 5.350 9,193 +0.03(+0.64%)
Feb 12, 2019 5.320 5.320 5.300 5.316 1,621 -0.13(-2.32%)
Feb 11, 2019 5.500 5.500 5.442 5.442 1,586 -0.06(-1.05%)
Feb 08, 2019 5.500 5.500 5.400 5.500 6,100 +0.00(+0.00%)
Feb 07, 2019 5.527 5.527 5.500 5.500 6,321 +0.00(+0.00%)
Feb 06, 2019 5.500 5.524 5.431 5.500 9,112 +0.00(+0.00%)
Feb 05, 2019 5.500 5.500 5.490 5.500 8,082 +0.00(+0.00%)
Feb 04, 2019 5.210 5.580 5.210 5.500 12,705 +0.20(+3.77%)
Feb 01, 2019 5.890 5.900 5.300 5.300 1,500 -0.02(-0.28%)
Jan 31, 2019 5.374 5.374 5.300 5.315 16,703 +0.02(+0.28%)
Jan 30, 2019 5.210 5.311 4.990 5.300 99,060 +0.00(+0.00%)
Jan 29, 2019 5.200 5.300 5.150 5.300 35,300 +0.05(+0.95%)
Jan 28, 2019 5.500 5.500 5.190 5.250 10,802 -0.25(-4.55%)
Jan 25, 2019 5.810 5.810 5.450 5.500 9,500 -0.20(-3.51%)
Jan 24, 2019 5.500 5.900 5.500 5.700 3,307 +0.20(+3.64%)
Jan 23, 2019 5.500 5.610 5.250 5.500 16,817 -0.05(-0.90%)
Jan 22, 2019 6.000 6.000 5.550 5.550 368 +0.05(+0.91%)
Jan 18, 2019 5.400 5.500 5.260 5.500 10,700 +0.22(+4.17%)
Jan 17, 2019 6.000 6.000 5.100 5.280 15,427 -0.12(-2.22%)
Jan 16, 2019 5.010 5.853 4.750 5.400 250,108 +1.30(+31.71%)
Jan 15, 2019 4.060 4.100 3.800 4.100 1,645 -0.20(-4.65%)
Jan 14, 2019 4.402 4.402 4.300 4.300 1,124 -0.20(-4.44%)
Jan 11, 2019 4.290 4.500 4.200 4.500 2,400 +0.40(+9.76%)
Jan 10, 2019 4.112 4.112 4.100 4.100 2,000 +0.00(+0.00%)
Jan 09, 2019 4.100 4.100 4.100 2 +0.00(+0.00%)
Jan 08, 2019 4.012 4.100 4.012 4.100 1,850 +0.10(+2.50%)
Jan 07, 2019 4.000 4.000 4.000 30 +0.00(+0.00%)
Jan 04, 2019 4.000 4.050 4.000 4.000 1,500 -0.25(-5.88%)
Jan 03, 2019 4.220 4.250 4.190 4.250 5,011 +0.35(+8.97%)
Jan 02, 2019 3.900 3.900 3.900 3.900 1,013 -0.25(-6.02%)
Dec 31, 2018 3.945 4.350 3.850 4.150 25,800 +0.00(+0.00%)
Dec 28, 2018 3.990 4.195 3.990 4.150 3,900 +0.17(+4.27%)
Dec 27, 2018 4.000 4.000 3.928 3.980 800 +0.23(+6.13%)
Dec 26, 2018 4.000 4.000 3.720 3.750 8,964 -0.07(-1.83%)
Dec 24, 2018 3.660 3.820 3.660 3.820 1,700 +0.04(+1.06%)
Dec 21, 2018 3.840 4.000 3.780 3.780 11,400 -0.22(-5.50%)
Dec 20, 2018 3.850 4.020 3.850 4.000 26,220 -0.15(-3.61%)
Dec 19, 2018 3.700 4.308 3.700 4.150 12,110 +0.26(+6.55%)
Dec 18, 2018 3.900 3.900 3.510 3.895 7,052 -0.10(-2.38%)
Dec 17, 2018 4.200 4.300 3.990 3.990 9,192 -0.25(-5.90%)
Dec 14, 2018 4.290 4.290 4.240 4.240 1,700 -0.08(-1.74%)
Dec 13, 2018 4.390 4.450 4.300 4.315 6,102 +0.02(+0.35%)
Dec 12, 2018 4.405 4.405 4.250 4.300 8,500 -0.22(-4.94%)
Dec 11, 2018 4.450 4.523 4.450 4.523 996 +0.04(+0.97%)
Dec 10, 2018 4.410 4.580 4.410 4.480 2,279 +0.02(+0.45%)
Dec 07, 2018 4.420 4.745 4.420 4.460 2,600 +0.08(+1.83%)
Dec 06, 2018 4.900 4.900 4.140 4.380 15,676 -0.59(-11.87%)
Dec 04, 2018 4.800 5.000 4.790 4.970 17,700 +0.17(+3.54%)
Dec 03, 2018 4.990 4.990 4.760 4.800 5,177 -0.09(-1.84%)
Nov 30, 2018 4.740 4.950 4.740 4.890 6,900 +0.03(+0.72%)
Nov 29, 2018 5.050 5.050 4.850 4.855 17,562 -0.10(-2.12%)
Nov 28, 2018 4.810 5.020 4.780 4.960 60,604 +0.18(+3.77%)
Nov 27, 2018 4.750 4.810 4.700 4.780 11,144 -0.00(-0.04%)
Nov 26, 2018 4.800 4.850 4.782 4.782 15,371 +0.08(+1.74%)
Nov 23, 2018 4.850 4.850 4.700 4.700 2,600 -0.14(-2.89%)
Nov 21, 2018 4.840 4.840 4.840 0 +0.19(+4.09%)
Nov 20, 2018 4.400 4.650 4.400 4.650 14,173 +0.20(+4.49%)
Nov 19, 2018 4.460 4.490 4.360 4.450 12,193 -0.08(-1.77%)
Nov 16, 2018 4.310 4.530 4.310 4.530 3,300 +0.11(+2.49%)
Nov 15, 2018 4.330 4.420 4.300 4.420 5,213 -0.08(-1.78%)
Nov 14, 2018 4.720 4.720 4.210 4.500 45,928 -0.28(-5.86%)
Nov 13, 2018 4.846 4.846 4.760 4.780 17,898 -0.07(-1.44%)
Nov 12, 2018 4.740 4.880 4.740 4.850 19,249 +0.03(+0.62%)
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.