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, 2018 7.370 7.582 7.265 7.380 33,630 +0.06(+0.82%)
May 30, 2018 6.810 7.510 6.810 7.320 38,777 +0.49(+7.17%)
May 29, 2018 6.650 6.861 6.650 6.830 30,092 +0.18(+2.71%)
May 25, 2018 6.650 6.650 6.650 0 +0.00(+0.00%)
May 24, 2018 6.660 6.670 6.600 6.650 2,818 -0.02(-0.30%)
May 23, 2018 6.700 6.717 6.620 6.670 21,210 +0.07(+1.06%)
May 22, 2018 6.700 6.740 6.555 6.600 27,166 -0.04(-0.60%)
May 21, 2018 6.550 6.660 6.410 6.640 19,451 +0.07(+1.07%)
May 18, 2018 6.700 6.710 6.540 6.570 22,919 -0.08(-1.20%)
May 17, 2018 6.650 6.750 6.650 6.650 15,377 +0.03(+0.45%)
May 16, 2018 6.400 6.637 6.380 6.620 95,839 +0.23(+3.60%)
May 15, 2018 6.470 6.530 6.360 6.390 9,305 -0.16(-2.44%)
May 14, 2018 6.620 6.630 6.460 6.550 12,567 +0.00(+0.00%)
May 11, 2018 6.461 6.590 6.461 6.550 5,723 +0.04(+0.61%)
May 10, 2018 6.586 6.586 6.470 6.510 25,154 -0.06(-0.91%)
May 09, 2018 6.590 6.590 6.320 6.570 18,254 +0.20(+3.14%)
May 08, 2018 6.360 6.390 6.250 6.370 19,904 +0.01(+0.16%)
May 07, 2018 6.020 6.400 6.020 6.360 38,384 +0.10(+1.60%)
May 04, 2018 6.240 6.346 6.220 6.260 55,462 +0.07(+1.13%)
May 03, 2018 6.323 6.380 6.060 6.190 70,931 -0.16(-2.52%)
May 02, 2018 6.420 6.500 6.270 6.350 86,662 -0.08(-1.24%)
May 01, 2018 6.650 6.650 6.260 6.430 71,867 -0.12(-1.83%)
Apr 30, 2018 6.620 6.620 6.500 6.550 42,959 -0.06(-0.91%)
Apr 27, 2018 6.550 6.640 6.470 6.610 9,552 +0.04(+0.61%)
Apr 26, 2018 6.510 6.620 6.470 6.570 22,561 +0.07(+1.08%)
Apr 25, 2018 6.650 6.850 6.460 6.500 20,592 -0.18(-2.69%)
Apr 24, 2018 6.780 6.870 6.660 6.680 15,346 -0.11(-1.62%)
Apr 23, 2018 6.940 6.960 6.700 6.790 28,131 -0.10(-1.45%)
Apr 20, 2018 7.078 7.078 6.870 6.890 20,590 -0.13(-1.85%)
Apr 19, 2018 6.750 7.100 6.720 7.020 96,712 +0.28(+4.15%)
Apr 18, 2018 6.730 6.760 6.670 6.740 24,816 +0.05(+0.75%)
Apr 17, 2018 6.510 6.750 6.510 6.690 58,285 +0.04(+0.60%)
Apr 16, 2018 6.540 6.680 6.540 6.650 37,950 +0.07(+1.06%)
Apr 13, 2018 6.570 6.610 6.410 6.580 35,962 +0.01(+0.15%)
Apr 12, 2018 6.380 6.600 6.350 6.570 8,893 +0.13(+2.02%)
Apr 11, 2018 6.302 6.480 6.302 6.440 13,576 -0.05(-0.77%)
Apr 10, 2018 6.620 6.650 6.430 6.490 25,062 +0.02(+0.31%)
Apr 09, 2018 6.460 6.560 6.370 6.470 22,065 +0.02(+0.31%)
Apr 06, 2018 6.560 6.580 6.310 6.450 11,599 -0.13(-1.98%)
Apr 05, 2018 6.030 6.650 6.030 6.580 47,264 +0.48(+7.87%)
Apr 04, 2018 6.040 6.280 5.840 6.100 74,896 -0.02(-0.33%)
Apr 03, 2018 6.380 6.380 6.040 6.120 115,237 -0.29(-4.52%)
Apr 02, 2018 6.480 6.615 6.300 6.410 84,188 -0.04(-0.62%)
Mar 29, 2018 6.450 6.450 6.450 0 -0.19(-2.86%)
Mar 28, 2018 6.500 6.700 6.400 6.640 42,170 +0.14(+2.15%)
Mar 27, 2018 6.660 6.660 6.370 6.500 71,921 -0.17(-2.55%)
Mar 26, 2018 6.700 6.700 6.560 6.670 118,257 +0.12(+1.83%)
Mar 23, 2018 6.550 6.600 6.450 6.550 98,138 -0.02(-0.30%)
Mar 22, 2018 6.660 6.700 6.460 6.570 106,099 -0.11(-1.65%)
Mar 21, 2018 6.590 6.880 6.390 6.680 190,117 +0.14(+2.14%)
Mar 20, 2018 6.590 6.680 6.386 6.540 72,921 +0.00(+0.00%)
Mar 19, 2018 5.900 6.880 5.900 6.540 537,625 +1.07(+19.56%)
Mar 16, 2018 5.490 5.590 5.409 5.470 137,521 -0.06(-1.08%)
Mar 15, 2018 5.500 5.585 5.400 5.530 28,983 +0.03(+0.55%)
Mar 14, 2018 5.560 5.270 5.500 53,151 +0.22(+4.17%)
Mar 13, 2018 5.410 5.560 5.190 5.280 24,583 -0.12(-2.22%)
Mar 12, 2018 5.480 5.670 5.380 5.400 56,884 -0.14(-2.53%)
Mar 09, 2018 5.540 5.600 5.370 5.540 37,602 -0.02(-0.36%)
Mar 08, 2018 5.830 5.830 5.540 5.560 26,573 -0.33(-5.60%)
Mar 07, 2018 6.000 5.890 64,983 +0.05(+0.86%)
Mar 06, 2018 5.740 5.920 5.680 5.840 15,506 +0.03(+0.52%)
Mar 05, 2018 5.870 5.970 5.800 5.810 49,914 -0.09(-1.53%)
Mar 02, 2018 5.980 6.000 5.800 5.900 58,893 -0.05(-0.84%)
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.