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

Xerium Technologies (NY: XRM )

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 (%)
May 31, 2012 3.780 3.780 3.500 3.600 178,091 -0.16(-4.26%)
May 30, 2012 3.770 3.870 3.730 3.760 32,305 -0.06(-1.57%)
May 29, 2012 3.780 3.910 3.780 3.820 61,805 +0.11(+2.96%)
May 25, 2012 3.670 3.770 3.670 3.710 37,621 +0.03(+0.82%)
May 24, 2012 3.880 3.900 3.620 3.680 92,324 -0.20(-5.15%)
May 23, 2012 3.910 3.938 3.800 3.880 55,353 -0.08(-2.02%)
May 22, 2012 3.990 4.150 3.940 3.960 78,424 -0.03(-0.75%)
May 21, 2012 3.930 4.110 3.930 3.990 50,939 +0.10(+2.57%)
May 18, 2012 3.890 3.910 3.830 3.890 72,177 -0.01(-0.26%)
May 17, 2012 3.930 4.080 3.850 3.900 84,890 -0.04(-1.02%)
May 16, 2012 3.950 4.050 3.800 3.940 144,364 +0.02(+0.51%)
May 15, 2012 4.020 4.020 3.860 3.920 105,508 -0.11(-2.73%)
May 14, 2012 4.000 4.050 3.870 4.030 77,939 -0.04(-0.98%)
May 11, 2012 4.130 4.200 4.010 4.070 116,199 -0.13(-3.10%)
May 10, 2012 3.800 4.310 3.800 4.200 373,794 +0.21(+5.26%)
May 09, 2012 3.880 4.070 3.600 3.990 240,702 -0.16(-3.86%)
May 08, 2012 4.140 4.180 4.050 4.150 133,807 -0.02(-0.48%)
May 07, 2012 4.320 4.400 4.160 4.170 145,784 -0.16(-3.70%)
May 04, 2012 4.600 4.600 4.270 4.330 113,031 -0.32(-6.88%)
May 03, 2012 4.750 4.880 4.570 4.650 92,529 -0.11(-2.31%)
May 02, 2012 4.840 4.920 4.520 4.760 1,244,396 -0.12(-2.46%)
May 01, 2012 4.710 5.020 4.650 4.880 295,168 +0.18(+3.83%)
Apr 30, 2012 4.740 4.915 4.660 4.700 74,323 -0.01(-0.21%)
Apr 27, 2012 4.870 4.870 4.470 4.710 765,419 -0.17(-3.48%)
Apr 26, 2012 4.910 4.960 4.820 4.880 39,777 -0.06(-1.21%)
Apr 25, 2012 5.160 5.160 4.890 4.940 66,908 -0.13(-2.56%)
Apr 24, 2012 5.070 5.130 5.050 5.070 50,981 +0.01(+0.20%)
Apr 23, 2012 5.200 5.270 5.050 5.060 80,052 -0.21(-3.98%)
Apr 20, 2012 5.330 5.410 5.230 5.270 29,012 +0.02(+0.38%)
Apr 19, 2012 5.340 5.455 5.180 5.250 51,290 -0.09(-1.69%)
Apr 18, 2012 5.400 5.620 5.310 5.340 84,415 -0.11(-2.02%)
Apr 17, 2012 5.500 5.500 5.440 5.450 45,056 +0.00(+0.00%)
Apr 16, 2012 5.510 5.600 5.400 5.450 37,135 -0.03(-0.55%)
Apr 13, 2012 5.570 5.640 5.350 5.480 58,599 -0.14(-2.49%)
Apr 12, 2012 5.410 5.765 5.410 5.620 97,370 +0.23(+4.27%)
Apr 11, 2012 5.390 5.485 5.310 5.390 159,764 +0.07(+1.32%)
Apr 10, 2012 5.840 5.850 5.290 5.320 155,016 -0.58(-9.83%)
Apr 09, 2012 6.060 6.060 5.850 5.900 97,146 -0.22(-3.59%)
Apr 05, 2012 6.110 6.340 6.100 6.120 43,291 -0.01(-0.16%)
Apr 04, 2012 6.350 6.440 6.091 6.130 155,223 -0.31(-4.81%)
Apr 03, 2012 6.650 6.800 6.420 6.440 33,360 -0.23(-3.45%)
Apr 02, 2012 6.440 6.670 6.350 6.670 58,311 +0.22(+3.41%)
Mar 30, 2012 6.570 6.610 6.449 6.450 18,897 -0.05(-0.77%)
Mar 29, 2012 6.530 6.600 6.420 6.500 23,221 -0.11(-1.66%)
Mar 28, 2012 6.580 6.630 6.420 6.610 88,669 +0.00(+0.00%)
Mar 27, 2012 6.740 6.770 6.500 6.610 47,280 -0.11(-1.64%)
Mar 26, 2012 6.690 6.780 6.630 6.720 63,128 +0.12(+1.82%)
Mar 23, 2012 6.530 6.750 6.440 6.600 91,944 +0.04(+0.61%)
Mar 22, 2012 6.530 6.560 6.421 6.560 59,621 -0.08(-1.20%)
Mar 21, 2012 6.790 6.790 6.620 6.640 149,821 -0.12(-1.78%)
Mar 20, 2012 6.950 6.950 6.730 6.760 107,389 -0.26(-3.70%)
Mar 19, 2012 6.750 7.160 6.690 7.020 181,960 +0.32(+4.78%)
Mar 16, 2012 6.690 6.819 6.620 6.700 138,681 +0.02(+0.30%)
Mar 15, 2012 6.800 6.800 6.650 6.680 126,536 -0.09(-1.33%)
Mar 14, 2012 8.300 8.310 6.750 6.770 614,249 -1.48(-17.94%)
Mar 13, 2012 8.010 8.530 8.000 8.250 178,393 +0.32(+4.04%)
Mar 12, 2012 7.730 7.939 7.730 7.930 60,887 +0.20(+2.59%)
Mar 09, 2012 7.680 7.900 7.630 7.730 36,647 +0.07(+0.91%)
Mar 08, 2012 7.640 7.750 7.590 7.660 36,272 +0.10(+1.32%)
Mar 07, 2012 7.420 7.590 7.340 7.560 27,136 +0.19(+2.58%)
Mar 06, 2012 7.770 7.860 7.350 7.370 45,984 -0.52(-6.59%)
Mar 05, 2012 7.730 8.040 7.730 7.890 32,814 +0.18(+2.33%)
Mar 02, 2012 8.050 8.170 7.670 7.710 52,374 -0.34(-4.22%)
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.