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

Hi-Crush Partners LP (NY: HCLP )

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 30, 2018 11.13 11.27 10.94 11.17 1,160,348 +0.12(+1.04%)
Apr 27, 2018 11.01 11.15 10.83 11.06 1,015,299 +0.05(+0.41%)
Apr 26, 2018 11.06 11.28 10.90 11.01 946,139 +0.05(+0.41%)
Apr 25, 2018 11.01 11.15 10.83 10.97 1,133,462 -0.09(-0.82%)
Apr 24, 2018 11.01 11.19 10.83 11.06 1,326,424 +0.18(+1.67%)
Apr 23, 2018 11.01 11.06 10.74 10.88 916,873 -0.09(-0.83%)
Apr 20, 2018 11.01 11.15 10.69 10.97 1,443,731 +0.18(+1.68%)
Apr 19, 2018 10.83 11.33 10.74 10.79 2,269,107 -0.05(-0.42%)
Apr 18, 2018 10.51 10.88 10.47 10.83 1,493,364 +0.54(+5.29%)
Apr 17, 2018 10.42 10.60 10.29 10.29 1,364,030 -0.05(-0.44%)
Apr 16, 2018 10.69 10.78 10.29 10.33 1,247,171 -0.27(-2.56%)
Apr 13, 2018 10.79 10.88 10.56 10.60 1,231,544 +0.05(+0.43%)
Apr 12, 2018 10.51 10.65 10.18 10.56 689,184 +0.09(+0.87%)
Apr 11, 2018 10.20 10.65 10.20 10.47 919,855 +0.18(+1.76%)
Apr 10, 2018 9.970 10.38 9.879 10.29 3,876,247 +0.59(+6.07%)
Apr 09, 2018 9.925 10.02 9.653 9.698 1,074,397 -0.09(-0.93%)
Apr 06, 2018 9.879 10.02 9.698 9.789 743,544 -0.14(-1.37%)
Apr 05, 2018 9.653 10.11 9.426 9.925 1,199,385 +0.32(+3.30%)
Apr 04, 2018 9.290 9.724 9.154 9.607 878,814 +0.18(+1.92%)
Apr 03, 2018 9.245 9.562 9.131 9.426 1,066,061 +0.18(+1.96%)
Apr 02, 2018 9.607 9.653 8.973 9.245 3,181,070 -0.36(-3.77%)
Mar 29, 2018 9.607 9.607 9.607 0 -0.18(-1.85%)
Mar 28, 2018 10.02 10.11 9.358 9.789 3,204,639 -0.23(-2.26%)
Mar 27, 2018 10.06 10.33 9.947 10.02 1,352,027 -0.09(-0.90%)
Mar 26, 2018 10.74 10.79 9.789 10.11 4,103,434 -0.45(-4.29%)
Mar 23, 2018 10.88 10.97 10.51 10.56 1,800,204 -0.27(-2.51%)
Mar 22, 2018 11.01 11.22 10.79 10.83 1,344,589 -0.41(-3.63%)
Mar 21, 2018 10.74 11.28 10.65 11.24 1,753,600 +0.50(+4.64%)
Mar 20, 2018 11.15 11.24 10.51 10.74 2,010,342 -0.32(-2.87%)
Mar 19, 2018 11.28 11.37 10.83 11.06 1,858,714 -0.36(-3.17%)
Mar 16, 2018 11.15 11.47 11.10 11.42 4,589,397 +0.27(+2.44%)
Mar 15, 2018 11.60 11.65 10.97 11.15 2,263,572 -0.36(-3.15%)
Mar 14, 2018 11.69 11.74 11.35 11.51 1,247,773 -0.14(-1.17%)
Mar 13, 2018 11.83 11.87 11.37 11.65 1,821,489 +0.09(+0.78%)
Mar 12, 2018 11.65 11.96 11.51 11.56 1,345,698 -0.18(-1.54%)
Mar 09, 2018 11.96 12.01 11.60 11.74 2,038,183 +0.18(+1.57%)
Mar 08, 2018 11.47 11.78 11.37 11.56 1,184,227 +0.09(+0.79%)
Mar 07, 2018 11.28 11.47 1,148,514 -0.14(-1.17%)
Mar 06, 2018 11.83 12.01 11.24 11.60 1,715,660 -0.09(-0.77%)
Mar 05, 2018 11.19 11.78 11.19 11.69 2,183,846 +0.50(+4.45%)
Mar 02, 2018 10.69 11.28 10.56 11.19 1,477,016 +0.36(+3.35%)
Mar 01, 2018 10.65 11.01 10.60 10.83 1,364,961 +0.18(+1.70%)
Feb 28, 2018 11.10 11.28 10.65 10.65 1,966,075 -0.45(-4.08%)
Feb 27, 2018 11.10 11.37 11.01 11.10 1,165,182 -0.05(-0.41%)
Feb 26, 2018 11.24 11.42 11.03 11.15 1,736,470 +0.00(+0.00%)
Feb 23, 2018 10.51 11.24 10.51 11.15 1,598,924 +0.63(+6.03%)
Feb 22, 2018 10.60 10.88 10.47 10.51 1,996,192 +0.09(+0.87%)
Feb 21, 2018 10.83 11.19 10.42 10.42 3,035,025 -0.50(-4.56%)
Feb 20, 2018 11.51 11.56 10.88 10.92 2,556,715 -0.32(-2.82%)
Feb 16, 2018 11.24 11.24 11.24 0 +0.23(+2.06%)
Feb 15, 2018 11.47 11.51 10.92 11.01 2,867,089 -0.36(-3.19%)
Feb 14, 2018 10.69 11.47 10.33 11.37 3,069,191 +0.63(+5.91%)
Feb 13, 2018 10.69 10.92 10.56 10.74 678,470 -0.05(-0.42%)
Feb 12, 2018 10.42 11.01 10.33 10.79 1,629,332 +0.59(+5.78%)
Feb 09, 2018 10.42 10.51 9.743 10.20 3,964,908 -0.05(-0.44%)
Feb 08, 2018 10.65 10.83 10.15 10.24 1,833,673 -0.36(-3.42%)
Feb 07, 2018 11.15 11.33 10.51 10.60 2,730,754 -0.50(-4.49%)
Feb 06, 2018 10.47 11.33 10.38 11.10 1,845,733 +0.36(+3.38%)
Feb 05, 2018 11.06 11.33 10.42 10.74 2,856,752 -0.54(-4.82%)
Feb 02, 2018 11.56 11.60 11.24 11.28 1,459,898 -0.36(-3.11%)
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.