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

Dxp Enterprise (NQ: DXPE )

49.68 +0.59 (+1.20%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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, 2004 1.955 1.965 1.950 1.965 14,400 +0.01(+0.26%)
May 27, 2004 1.880 1.960 1.880 1.960 8,200 +0.06(+3.16%)
May 26, 2004 1.920 1.960 1.900 1.900 10,200 -0.03(-1.30%)
May 25, 2004 1.880 1.980 1.850 1.925 11,800 +0.04(+1.85%)
May 24, 2004 2.050 2.075 1.890 1.890 60,800 -0.14(-6.67%)
May 21, 2004 2.005 2.045 2.000 2.025 24,800 -0.02(-0.98%)
May 20, 2004 2.039 2.045 2.025 2.045 4,800 +0.04(+2.22%)
May 19, 2004 2.025 2.155 2.001 2.001 6,800 -0.05(-2.65%)
May 18, 2004 2.075 2.130 2.025 2.055 29,600 -0.02(-0.96%)
May 17, 2004 1.976 2.075 1.950 2.075 19,600 +0.13(+6.41%)
May 14, 2004 2.005 2.005 1.950 1.950 7,800 -0.05(-2.50%)
May 13, 2004 2.100 2.130 2.000 2.000 17,000 -0.08(-4.08%)
May 12, 2004 2.105 2.115 2.070 2.085 7,400 -0.02(-0.95%)
May 11, 2004 2.080 2.110 2.075 2.105 9,000 -0.00(-0.24%)
May 10, 2004 2.150 2.160 2.075 2.110 14,600 -0.02(-0.94%)
May 07, 2004 2.070 2.200 2.060 2.130 16,200 +0.02(+1.19%)
May 06, 2004 2.120 2.185 2.025 2.105 17,400 +0.02(+1.20%)
May 05, 2004 2.005 2.215 2.005 2.080 42,600 +0.03(+1.46%)
May 04, 2004 2.030 2.130 1.975 2.050 24,600 +0.02(+0.96%)
May 03, 2004 2.050 2.140 2.030 2.030 4,800 +0.01(+0.27%)
Apr 30, 2004 2.130 2.130 2.025 2.025 35,400 -0.10(-4.71%)
Apr 29, 2004 2.140 2.170 2.065 2.125 24,800 -0.07(-3.19%)
Apr 28, 2004 2.175 2.220 2.115 2.195 38,600 +0.06(+3.05%)
Apr 27, 2004 2.150 2.150 2.040 2.130 11,200 -0.02(-0.93%)
Apr 26, 2004 2.200 2.200 2.040 2.150 48,200 +0.05(+2.63%)
Apr 23, 2004 2.085 2.185 2.045 2.095 15,200 +0.00(+0.02%)
Apr 22, 2004 2.130 2.130 2.045 2.095 15,200 -0.05(-2.13%)
Apr 21, 2004 2.180 2.200 2.125 2.140 33,400 -0.03(-1.61%)
Apr 20, 2004 2.225 2.375 2.115 2.175 44,400 +0.02(+1.16%)
Apr 19, 2004 2.121 2.350 2.025 2.150 61,000 +0.00(+0.00%)
Apr 16, 2004 1.948 2.730 1.905 2.150 349,000 +0.15(+7.50%)
Apr 15, 2004 1.900 2.000 1.830 2.000 27,200 +0.09(+4.71%)
Apr 14, 2004 1.880 2.015 1.880 1.910 19,000 -0.02(-0.78%)
Apr 13, 2004 1.905 2.015 1.865 1.925 13,600 -0.07(-3.75%)
Apr 12, 2004 1.955 2.000 1.955 2.000 3,600 -0.02(-1.23%)
Apr 08, 2004 2.040 2.055 2.025 2.025 15,600 -0.02(-0.98%)
Apr 07, 2004 2.005 2.045 1.995 2.045 19,400 +0.02(+0.74%)
Apr 06, 2004 2.100 2.100 2.000 2.030 17,800 -0.02(-0.98%)
Apr 05, 2004 2.050 2.105 2.050 2.050 14,800 +0.01(+0.49%)
Apr 02, 2004 2.110 2.110 2.005 2.040 24,400 -0.06(-3.09%)
Apr 01, 2004 2.080 2.130 1.925 2.105 45,400 +0.00(+0.24%)
Mar 31, 2004 2.020 2.100 1.970 2.100 29,400 +0.09(+4.48%)
Mar 30, 2004 1.915 2.010 1.910 2.010 9,600 +0.11(+5.79%)
Mar 29, 2004 2.040 2.085 1.880 1.900 50,000 -0.05(-2.56%)
Mar 26, 2004 1.975 2.085 1.930 1.950 43,800 +0.01(+0.52%)
Mar 25, 2004 1.925 1.970 1.925 1.940 17,200 +0.01(+0.78%)
Mar 24, 2004 1.850 1.975 1.830 1.925 49,400 +0.01(+0.52%)
Mar 23, 2004 1.970 1.970 1.905 1.915 15,200 +0.03(+1.59%)
Mar 22, 2004 1.830 1.900 1.830 1.885 15,000 -0.01(-0.79%)
Mar 19, 2004 1.945 1.950 1.850 1.900 17,800 -0.01(-0.52%)
Mar 18, 2004 1.830 1.975 1.830 1.910 40,200 -0.02(-0.78%)
Mar 17, 2004 1.835 1.935 1.835 1.925 7,600 +0.04(+1.85%)
Mar 16, 2004 1.790 1.890 1.750 1.890 23,200 +0.07(+3.85%)
Mar 15, 2004 1.805 1.870 1.770 1.820 34,400 -0.03(-1.89%)
Mar 12, 2004 1.875 1.880 1.825 1.855 23,000 -0.02(-0.80%)
Mar 11, 2004 1.945 1.945 1.820 1.870 29,000 -0.08(-4.10%)
Mar 10, 2004 2.015 2.015 1.950 1.950 57,400 -0.08(-3.94%)
Mar 09, 2004 1.995 2.030 1.905 2.030 69,600 +0.11(+6.01%)
Mar 08, 2004 2.145 2.145 1.905 1.915 80,800 -0.23(-10.72%)
Mar 05, 2004 2.020 2.240 1.900 2.145 216,600 +0.10(+5.15%)
Mar 04, 2004 2.285 2.400 2.025 2.040 538,200 -0.46(-18.56%)
Mar 03, 2004 2.700 3.245 2.355 2.505 1,423,000 -0.14(-5.29%)
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.