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

Symbolic Logic Inc (NQ: EVOL )

1.080 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 22, 2022 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 4.670 4.704 4.476 4.653 93,627 +0.00(+0.00%)
May 30, 2012 4.611 4.796 4.469 4.653 158,318 -1.32(-22.14%)
May 29, 2012 5.993 6.078 5.732 5.977 84,215 +0.02(+0.28%)
May 25, 2012 5.901 5.985 5.850 5.960 48,354 +0.11(+1.87%)
May 24, 2012 5.960 5.993 5.842 5.850 54,369 -0.06(-1.00%)
May 23, 2012 5.842 5.909 5.800 5.909 46,130 +0.10(+1.74%)
May 22, 2012 5.757 5.891 5.757 5.808 39,916 +0.05(+0.88%)
May 21, 2012 5.631 5.884 5.631 5.757 33,929 +0.08(+1.34%)
May 18, 2012 5.639 5.909 5.572 5.682 37,090 +0.07(+1.20%)
May 17, 2012 5.732 5.732 5.488 5.614 49,411 -0.20(-3.48%)
May 16, 2012 5.934 5.985 5.639 5.816 73,929 -0.15(-2.54%)
May 15, 2012 5.985 5.985 5.909 5.968 99,636 -0.02(-0.28%)
May 14, 2012 5.859 6.111 5.816 5.985 114,954 +0.17(+2.90%)
May 11, 2012 5.833 5.875 5.732 5.816 238,345 +0.04(+0.73%)
May 10, 2012 5.673 5.960 5.673 5.774 243,891 +0.13(+2.39%)
May 09, 2012 5.479 5.808 5.319 5.639 297,220 +0.89(+18.83%)
May 08, 2012 4.645 4.763 4.468 4.746 7,048 +0.11(+2.36%)
May 07, 2012 4.603 4.796 4.552 4.636 19,087 -0.04(-0.90%)
May 04, 2012 4.771 4.771 4.636 4.678 26,176 -0.03(-0.54%)
May 03, 2012 4.813 4.847 4.704 4.704 9,005 -0.10(-2.11%)
May 02, 2012 4.830 4.863 4.796 4.805 10,955 -0.06(-1.21%)
May 01, 2012 4.847 4.864 4.729 4.864 2,539 +0.07(+1.41%)
Apr 30, 2012 4.855 4.855 4.796 4.796 10,490 -0.07(-1.39%)
Apr 27, 2012 4.780 4.864 4.731 4.864 10,083 +0.06(+1.34%)
Apr 26, 2012 4.776 4.835 4.776 4.799 2,968 +0.03(+0.59%)
Apr 25, 2012 4.822 4.864 4.501 4.771 12,071 -0.07(-1.39%)
Apr 24, 2012 4.813 4.854 4.805 4.839 25,430 +0.06(+1.23%)
Apr 23, 2012 4.847 4.863 4.771 4.780 9,193 -0.10(-2.07%)
Apr 20, 2012 4.796 4.931 4.785 4.881 27,410 +0.05(+1.05%)
Apr 19, 2012 4.847 4.847 4.815 4.830 3,211 -0.02(-0.35%)
Apr 18, 2012 4.813 4.847 4.780 4.847 3,637 +0.07(+1.41%)
Apr 17, 2012 4.847 4.864 4.780 4.780 20,049 -0.08(-1.56%)
Apr 16, 2012 4.847 4.855 4.796 4.855 21,706 +0.01(+0.17%)
Apr 13, 2012 4.847 4.847 4.805 4.847 8,753 +0.03(+0.71%)
Apr 12, 2012 4.754 4.847 4.754 4.813 3,974 +0.03(+0.69%)
Apr 11, 2012 4.788 4.847 4.780 4.780 14,929 +0.00(+0.00%)
Apr 10, 2012 4.687 4.780 4.687 4.780 9,864 +0.13(+2.90%)
Apr 09, 2012 4.603 4.813 4.603 4.645 2,179 -0.13(-2.65%)
Apr 05, 2012 4.822 4.822 4.771 4.771 6,484 -0.05(-1.05%)
Apr 04, 2012 4.763 4.847 4.710 4.822 20,688 +0.03(+0.70%)
Apr 03, 2012 4.636 4.805 4.611 4.788 16,730 +0.13(+2.71%)
Apr 02, 2012 4.636 4.712 4.628 4.662 6,789 -0.05(-1.07%)
Mar 30, 2012 4.678 4.712 4.594 4.712 38,005 +0.02(+0.36%)
Mar 29, 2012 4.687 4.763 4.560 4.695 31,309 +0.08(+1.64%)
Mar 28, 2012 4.745 4.796 4.619 4.619 6,905 -0.19(-3.86%)
Mar 27, 2012 4.771 4.830 4.586 4.805 12,192 +0.00(+0.00%)
Mar 26, 2012 4.737 4.839 4.737 4.805 16,652 +0.11(+2.33%)
Mar 23, 2012 4.729 4.737 4.645 4.695 5,557 -0.04(-0.89%)
Mar 22, 2012 4.763 4.847 4.734 4.737 14,764 -0.06(-1.23%)
Mar 21, 2012 4.737 4.843 4.700 4.796 21,722 +0.03(+0.71%)
Mar 20, 2012 4.645 4.847 4.476 4.763 31,347 +0.10(+2.17%)
Mar 19, 2012 4.510 4.662 4.493 4.662 33,387 +0.15(+3.36%)
Mar 16, 2012 4.468 4.544 4.468 4.510 26,793 -0.07(-1.47%)
Mar 15, 2012 4.586 4.619 4.501 4.577 14,712 -0.02(-0.37%)
Mar 14, 2012 4.459 4.594 4.451 4.594 125,353 +0.08(+1.87%)
Mar 13, 2012 4.442 4.510 4.442 4.510 19,752 +0.08(+1.71%)
Mar 12, 2012 4.442 4.493 4.426 4.434 65,619 -0.03(-0.75%)
Mar 09, 2012 4.476 4.501 4.426 4.467 6,460 -0.03(-0.76%)
Mar 08, 2012 4.476 4.510 4.392 4.501 7,852 +0.01(+0.19%)
Mar 07, 2012 4.392 4.501 4.392 4.493 11,215 +0.08(+1.78%)
Mar 06, 2012 4.476 4.476 4.409 4.415 5,222 -0.09(-1.93%)
Mar 05, 2012 4.439 4.510 4.392 4.501 11,068 +0.03(+0.75%)
Mar 02, 2012 4.383 4.485 4.383 4.468 57,504 +0.07(+1.53%)
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.