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

Era Group Inc (NY: ERA )

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 13.16 13.16 12.85 12.93 38,759 -0.10(-0.77%)
May 30, 2018 13.05 13.36 12.96 13.03 53,771 +0.11(+0.85%)
May 29, 2018 12.74 13.03 12.74 12.92 41,980 +0.06(+0.47%)
May 25, 2018 12.86 12.86 12.86 0 -0.27(-2.06%)
May 24, 2018 12.71 13.18 12.70 13.13 55,492 +0.31(+2.42%)
May 23, 2018 12.54 12.83 12.51 12.82 57,225 +0.20(+1.58%)
May 22, 2018 12.53 12.92 12.53 12.62 78,240 -0.21(-1.64%)
May 21, 2018 12.56 12.85 12.44 12.83 34,133 +0.35(+2.80%)
May 18, 2018 12.75 12.78 12.45 12.48 38,709 -0.19(-1.50%)
May 17, 2018 12.21 12.74 12.07 12.67 55,362 +0.43(+3.51%)
May 16, 2018 11.91 12.39 11.91 12.24 71,346 +0.38(+3.20%)
May 15, 2018 11.79 12.02 11.74 11.86 39,941 +0.02(+0.17%)
May 14, 2018 12.04 12.20 11.83 11.84 36,306 -0.20(-1.66%)
May 11, 2018 12.14 12.27 11.96 12.04 32,514 -0.10(-0.82%)
May 10, 2018 12.06 12.41 12.06 12.14 37,014 +0.12(+1.00%)
May 09, 2018 11.90 12.13 11.90 12.02 77,893 +0.22(+1.86%)
May 08, 2018 11.72 11.94 11.52 11.80 83,615 -0.02(-0.17%)
May 07, 2018 11.85 12.25 11.76 11.82 46,525 +0.05(+0.42%)
May 04, 2018 11.21 11.94 11.21 11.77 89,651 +0.49(+4.34%)
May 03, 2018 11.31 11.43 11.03 11.28 81,572 -0.05(-0.44%)
May 02, 2018 10.60 11.55 10.58 11.33 105,716 +0.75(+7.09%)
May 01, 2018 10.45 10.66 10.38 10.58 58,399 +0.03(+0.28%)
Apr 30, 2018 10.58 10.74 10.49 10.55 79,026 -0.04(-0.38%)
Apr 27, 2018 10.61 10.68 10.39 10.59 84,792 -0.03(-0.28%)
Apr 26, 2018 10.20 10.62 10.20 10.62 58,214 +0.38(+3.71%)
Apr 25, 2018 9.990 10.33 9.810 10.24 35,267 +0.23(+2.30%)
Apr 24, 2018 9.820 10.02 9.740 10.01 35,502 +0.20(+2.04%)
Apr 23, 2018 9.700 9.830 9.580 9.810 65,401 +0.11(+1.13%)
Apr 20, 2018 9.660 9.835 9.600 9.700 69,607 -0.03(-0.31%)
Apr 19, 2018 9.710 9.800 9.500 9.730 101,201 +0.03(+0.31%)
Apr 18, 2018 9.650 9.900 9.630 9.700 151,117 +0.07(+0.73%)
Apr 17, 2018 9.640 9.700 9.470 9.630 104,111 +0.01(+0.10%)
Apr 16, 2018 9.650 9.705 9.490 9.620 58,076 +0.03(+0.31%)
Apr 13, 2018 9.760 9.890 9.500 9.590 62,502 -0.11(-1.13%)
Apr 12, 2018 9.690 9.870 9.590 9.700 75,795 +0.05(+0.52%)
Apr 11, 2018 9.590 9.810 9.590 9.650 82,224 +0.01(+0.10%)
Apr 10, 2018 9.570 9.840 9.560 9.640 70,028 +0.22(+2.34%)
Apr 09, 2018 9.670 9.760 9.360 9.420 77,673 -0.15(-1.57%)
Apr 06, 2018 9.700 9.860 9.500 9.570 68,886 -0.20(-2.05%)
Apr 05, 2018 9.690 9.910 9.660 9.770 87,471 +0.16(+1.66%)
Apr 04, 2018 9.420 9.670 9.410 9.610 58,925 +0.02(+0.21%)
Apr 03, 2018 9.390 9.650 9.335 9.590 56,965 +0.25(+2.68%)
Apr 02, 2018 9.290 9.470 9.090 9.340 49,471 -0.01(-0.11%)
Mar 29, 2018 9.350 9.350 9.350 0 +0.10(+1.08%)
Mar 28, 2018 9.230 9.280 8.980 9.250 47,482 -0.02(-0.22%)
Mar 27, 2018 9.480 9.620 9.240 9.270 83,989 -0.20(-2.11%)
Mar 26, 2018 9.460 9.590 9.320 9.470 85,096 +0.13(+1.39%)
Mar 23, 2018 9.470 9.550 9.340 9.340 80,918 -0.06(-0.64%)
Mar 22, 2018 9.480 9.760 9.380 9.400 172,748 -0.22(-2.29%)
Mar 21, 2018 9.550 9.960 9.500 9.620 63,131 +0.07(+0.73%)
Mar 20, 2018 9.720 9.780 9.460 9.550 52,449 -0.19(-1.95%)
Mar 19, 2018 9.750 9.930 9.520 9.740 84,611 -0.05(-0.51%)
Mar 16, 2018 9.270 9.940 9.210 9.790 169,398 +0.54(+5.84%)
Mar 15, 2018 9.450 9.550 9.200 9.250 200,248 -0.32(-3.34%)
Mar 14, 2018 9.630 9.780 9.410 9.570 123,886 +0.00(+0.00%)
Mar 13, 2018 9.620 9.965 9.430 9.570 80,260 -0.09(-0.93%)
Mar 12, 2018 9.520 9.760 9.450 9.660 88,886 +0.14(+1.47%)
Mar 09, 2018 9.610 9.750 9.370 9.520 136,909 -0.10(-1.04%)
Mar 08, 2018 9.670 9.700 9.430 9.620 47,513 -0.17(-1.74%)
Mar 07, 2018 9.160 9.790 99,990 -0.21(-2.10%)
Mar 06, 2018 9.530 10.13 9.459 10.00 64,000 +0.57(+6.04%)
Mar 05, 2018 9.580 9.900 9.410 9.430 82,812 -0.21(-2.18%)
Mar 02, 2018 9.380 9.800 9.300 9.640 43,526 +0.18(+1.90%)
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.