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

Shenandoah Telecom (NQ: SHEN )

18.32 +0.16 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 5.114 5.200 4.858 5.195 323,433 +0.12(+2.33%)
May 28, 2009 4.961 5.162 4.797 5.076 345,342 +0.19(+3.91%)
May 27, 2009 5.103 5.136 4.872 4.885 241,844 -0.25(-4.82%)
May 26, 2009 4.592 5.195 4.504 5.133 466,382 +0.50(+10.74%)
May 22, 2009 4.646 4.842 4.498 4.635 396,904 +0.04(+0.88%)
May 21, 2009 4.737 4.864 4.533 4.595 485,830 -0.21(-4.31%)
May 20, 2009 4.747 4.969 4.725 4.802 590,856 -0.10(-2.03%)
May 19, 2009 4.969 5.130 4.810 4.902 422,575 -0.13(-2.51%)
May 18, 2009 4.910 5.039 4.794 5.028 429,031 +0.18(+3.78%)
May 15, 2009 4.850 4.937 4.688 4.845 313,668 -0.01(-0.17%)
May 14, 2009 4.783 4.958 4.719 4.853 221,296 +0.08(+1.75%)
May 13, 2009 4.783 4.848 4.732 4.770 391,696 -0.09(-1.94%)
May 12, 2009 4.899 4.942 4.754 4.864 217,002 -0.01(-0.17%)
May 11, 2009 4.891 4.939 4.821 4.872 93,457 -0.15(-2.90%)
May 08, 2009 4.955 5.023 4.826 5.017 173,693 +0.15(+3.15%)
May 07, 2009 4.937 5.001 4.721 4.864 310,215 -0.00(-0.06%)
May 06, 2009 4.945 5.009 4.643 4.867 338,748 -0.02(-0.39%)
May 05, 2009 5.009 5.316 4.711 4.885 481,314 -0.30(-5.81%)
May 04, 2009 5.082 5.203 4.982 5.187 169,965 +0.16(+3.10%)
May 01, 2009 5.224 5.224 4.977 5.031 263,293 -0.25(-4.74%)
Apr 30, 2009 5.421 5.504 5.152 5.281 401,621 +0.06(+1.13%)
Apr 29, 2009 5.136 5.337 4.955 5.222 221,526 +0.13(+2.54%)
Apr 28, 2009 5.076 5.265 5.058 5.093 221,697 -0.07(-1.35%)
Apr 27, 2009 5.160 5.380 5.060 5.162 243,309 -0.16(-2.93%)
Apr 24, 2009 5.313 5.466 5.101 5.319 251,003 +0.06(+1.13%)
Apr 23, 2009 5.520 5.523 5.084 5.259 284,793 -0.24(-4.31%)
Apr 22, 2009 5.684 5.838 5.458 5.496 319,303 -0.33(-5.68%)
Apr 21, 2009 5.544 5.827 5.539 5.827 311,843 +0.23(+4.18%)
Apr 20, 2009 5.822 5.947 5.585 5.593 248,275 -0.43(-7.10%)
Apr 17, 2009 5.953 6.050 5.808 6.021 238,952 +0.09(+1.50%)
Apr 16, 2009 5.892 5.983 5.657 5.932 276,121 +0.10(+1.75%)
Apr 15, 2009 5.848 5.951 5.744 5.830 190,086 -0.04(-0.73%)
Apr 14, 2009 6.333 6.333 5.816 5.873 485,436 -0.58(-8.97%)
Apr 13, 2009 6.384 6.500 6.147 6.451 157,096 -0.06(-0.87%)
Apr 09, 2009 6.298 6.551 6.061 6.508 296,350 +0.38(+6.14%)
Apr 08, 2009 6.072 6.196 5.924 6.131 209,471 +0.10(+1.70%)
Apr 07, 2009 6.257 6.421 6.018 6.029 275,106 -0.37(-5.80%)
Apr 06, 2009 6.421 6.481 6.209 6.400 191,670 -0.12(-1.82%)
Apr 03, 2009 6.408 6.588 6.225 6.518 262,025 +0.11(+1.68%)
Apr 02, 2009 6.411 6.580 6.139 6.411 430,381 +0.21(+3.38%)
Apr 01, 2009 5.970 6.216 5.709 6.201 315,445 +0.07(+1.10%)
Mar 31, 2009 5.956 6.405 5.692 6.134 446,933 +0.26(+4.49%)
Mar 30, 2009 5.929 5.945 5.483 5.870 264,337 -0.73(-11.12%)
Mar 26, 2009 6.349 6.607 5.983 6.604 361,166 +0.37(+5.91%)
Mar 25, 2009 6.029 6.306 5.921 6.236 257,784 +0.29(+4.93%)
Mar 24, 2009 6.674 6.674 5.910 5.943 321,630 -0.93(-13.47%)
Mar 23, 2009 6.387 6.871 5.964 6.868 547,818 +0.98(+16.74%)
Mar 20, 2009 6.023 6.171 5.881 5.883 388,867 -0.06(-1.00%)
Mar 19, 2009 5.639 6.007 5.639 5.943 203,951 +0.08(+1.28%)
Mar 18, 2009 5.286 5.894 5.222 5.867 315,690 +0.56(+10.60%)
Mar 17, 2009 5.187 5.413 5.154 5.305 365,188 +0.10(+1.86%)
Mar 16, 2009 5.760 5.924 5.146 5.208 358,713 -0.50(-8.68%)
Mar 13, 2009 5.897 5.951 5.614 5.703 257,932 -0.17(-2.89%)
Mar 12, 2009 5.111 5.918 4.966 5.873 325,901 +0.71(+13.82%)
Mar 11, 2009 5.429 5.437 5.157 5.160 252,353 -0.21(-3.86%)
Mar 10, 2009 4.737 5.415 4.737 5.367 394,610 +0.77(+16.73%)
Mar 09, 2009 4.689 4.778 4.544 4.598 184,202 -0.17(-3.61%)
Mar 06, 2009 4.875 4.958 4.630 4.770 370,129 -0.04(-0.89%)
Mar 05, 2009 5.122 5.133 4.791 4.813 397,268 -0.50(-9.37%)
Mar 04, 2009 5.176 5.475 5.004 5.310 222,835 -0.04(-0.75%)
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.