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

Tpco Hldg Corp (OP: GRAMF )

0.1587 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 28, 2021 6.170 6.600 6.100 6.150 164,516 -0.13(-2.09%)
May 27, 2021 6.160 6.700 6.160 6.282 157,825 +0.03(+0.53%)
May 26, 2021 6.000 6.350 5.958 6.248 231,187 +0.22(+3.62%)
May 25, 2021 6.075 6.082 5.918 6.030 158,038 +0.05(+0.84%)
May 24, 2021 6.130 6.130 5.860 5.980 251,815 +0.06(+0.99%)
May 21, 2021 5.950 6.100 5.820 5.921 234,239 -0.03(-0.48%)
May 20, 2021 6.150 6.200 5.750 5.950 517,241 -0.20(-3.25%)
May 19, 2021 6.292 6.450 6.004 6.150 437,738 -0.59(-8.75%)
May 18, 2021 7.060 7.060 6.150 6.740 1,099,809 -0.62(-8.42%)
May 17, 2021 7.250 7.500 6.940 7.360 148,601 +0.36(+5.14%)
May 14, 2021 6.820 7.000 6.405 7.000 115,413 +0.34(+5.18%)
May 13, 2021 6.975 7.002 6.550 6.655 114,734 -0.25(-3.55%)
May 12, 2021 7.030 7.030 6.600 6.900 181,807 -0.11(-1.55%)
May 11, 2021 6.905 7.150 6.810 7.008 149,460 -0.00(-0.02%)
May 10, 2021 7.400 7.740 7.000 7.010 111,797 -0.41(-5.53%)
May 07, 2021 7.210 7.420 7.210 7.420 56,369 +0.21(+2.91%)
May 06, 2021 7.720 7.930 7.140 7.210 132,771 -0.51(-6.61%)
May 05, 2021 8.000 8.000 7.498 7.720 196,458 -0.25(-3.14%)
May 04, 2021 7.600 8.090 7.059 7.970 451,706 +0.32(+4.18%)
May 03, 2021 7.760 8.040 7.548 7.650 193,571 -0.03(-0.39%)
Apr 30, 2021 7.750 7.750 7.300 7.680 79,900 +0.24(+3.23%)
Apr 29, 2021 7.670 7.860 7.320 7.440 186,159 -0.21(-2.75%)
Apr 28, 2021 7.322 7.793 7.300 7.650 267,229 +0.31(+4.22%)
Apr 27, 2021 7.400 7.470 7.310 7.340 112,299 -0.06(-0.81%)
Apr 26, 2021 7.400 7.700 7.248 7.400 112,329 +0.00(+0.00%)
Apr 23, 2021 7.360 7.590 7.150 7.400 95,700 +0.12(+1.72%)
Apr 22, 2021 7.190 7.465 6.950 7.275 487,574 +0.22(+3.05%)
Apr 21, 2021 6.850 7.240 6.850 7.060 275,303 +0.16(+2.32%)
Apr 20, 2021 7.030 7.470 6.800 6.900 261,908 -0.25(-3.52%)
Apr 19, 2021 7.500 7.520 7.100 7.152 142,269 -0.14(-1.92%)
Apr 16, 2021 7.330 7.525 7.060 7.292 162,600 -0.08(-1.10%)
Apr 15, 2021 7.410 7.770 7.300 7.372 172,646 -0.23(-2.99%)
Apr 14, 2021 7.940 7.940 7.250 7.600 178,476 -0.07(-0.91%)
Apr 13, 2021 7.690 7.970 7.260 7.670 112,389 -0.05(-0.63%)
Apr 12, 2021 8.010 8.175 7.540 7.718 142,687 -0.43(-5.29%)
Apr 09, 2021 8.050 8.198 8.000 8.150 47,800 +0.00(+0.00%)
Apr 08, 2021 7.770 8.250 7.770 8.150 110,515 +0.33(+4.22%)
Apr 07, 2021 8.160 8.409 7.820 7.820 161,275 -0.34(-4.17%)
Apr 06, 2021 7.748 8.500 7.500 8.160 509,399 +0.41(+5.29%)
Apr 05, 2021 7.975 8.090 7.750 7.750 231,451 +0.25(+3.33%)
Apr 01, 2021 7.510 7.900 7.500 7.500 260,900 +0.09(+1.21%)
Mar 31, 2021 7.150 7.579 7.150 7.410 386,684 +0.40(+5.71%)
Mar 30, 2021 7.140 7.502 6.841 7.010 682,694 -0.10(-1.39%)
Mar 29, 2021 7.410 7.480 7.060 7.109 255,872 -0.13(-1.82%)
Mar 26, 2021 7.210 7.590 7.060 7.240 345,400 -0.09(-1.23%)
Mar 25, 2021 7.500 7.600 7.029 7.330 547,910 -0.29(-3.79%)
Mar 24, 2021 7.800 8.110 7.500 7.619 456,093 -0.22(-2.81%)
Mar 23, 2021 8.740 8.740 7.610 7.838 854,282 -0.77(-8.91%)
Mar 22, 2021 8.740 8.940 8.605 8.605 144,428 -0.13(-1.47%)
Mar 19, 2021 8.900 9.100 8.510 8.733 377,900 -0.17(-1.87%)
Mar 18, 2021 8.710 9.310 8.380 8.900 563,373 +0.19(+2.18%)
Mar 17, 2021 8.850 9.000 8.700 8.710 250,572 -0.25(-2.79%)
Mar 16, 2021 9.380 9.410 8.820 8.960 293,508 -0.32(-3.45%)
Mar 15, 2021 9.350 9.390 8.890 9.280 369,321 -0.06(-0.64%)
Mar 12, 2021 9.000 9.510 8.880 9.340 160,200 -0.16(-1.70%)
Mar 11, 2021 8.980 9.502 8.850 9.502 306,770 +0.64(+7.26%)
Mar 10, 2021 9.400 9.510 8.700 8.858 691,005 -0.49(-5.26%)
Mar 09, 2021 9.250 9.600 9.160 9.350 268,550 +0.15(+1.65%)
Mar 08, 2021 9.400 9.500 9.080 9.198 327,015 -0.10(-1.10%)
Mar 05, 2021 9.920 10.00 8.750 9.300 633,200 -0.45(-4.62%)
Mar 04, 2021 10.14 10.15 9.300 9.750 876,562 -0.36(-3.55%)
Mar 03, 2021 10.23 10.66 10.04 10.11 397,214 -0.58(-5.44%)
Mar 02, 2021 10.00 10.80 10.00 10.69 1,004,180 +0.69(+6.88%)
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.