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 )

18.41 -0.41 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2005 1.181 1.188 1.181 1.188 85,566 +0.00(+0.35%)
Jun 29, 2005 1.187 1.196 1.178 1.184 82,544 +0.00(+0.28%)
Jun 28, 2005 1.151 1.183 1.151 1.181 43,781 +0.04(+3.48%)
Jun 27, 2005 1.137 1.152 1.137 1.141 47,126 -0.01(-1.14%)
Jun 24, 2005 1.127 1.157 1.126 1.154 429,637 +0.03(+2.30%)
Jun 23, 2005 1.127 1.133 1.125 1.128 63,575 -0.00(-0.05%)
Jun 22, 2005 1.130 1.131 1.124 1.129 374,158 -0.00(-0.11%)
Jun 21, 2005 1.116 1.136 1.116 1.130 100,487 +0.00(+0.42%)
Jun 20, 2005 1.136 1.136 1.125 1.125 183,823 +0.00(+0.08%)
Jun 17, 2005 1.103 1.145 1.101 1.124 293,465 +0.01(+1.09%)
Jun 16, 2005 1.067 1.118 1.067 1.112 563,133 +0.04(+3.64%)
Jun 15, 2005 1.061 1.076 1.042 1.073 162,835 +0.03(+2.57%)
Jun 14, 2005 1.043 1.046 1.035 1.046 167,976 +0.00(+0.00%)
Jun 13, 2005 1.035 1.052 1.025 1.046 116,835 +0.01(+0.81%)
Jun 10, 2005 1.039 1.040 1.033 1.038 22,303 -0.00(-0.03%)
Jun 09, 2005 0.9942 1.041 0.9942 1.038 188,038 +0.03(+2.48%)
Jun 08, 2005 1.014 1.019 1.009 1.013 38,238 -0.01(-1.28%)
Jun 07, 2005 1.005 1.034 0.9990 1.026 70,322 +0.02(+2.33%)
Jun 06, 2005 0.9709 1.006 0.9655 1.003 109,118 +0.03(+3.29%)
Jun 03, 2005 0.9685 0.9804 0.9613 0.9709 176,195 -0.00(-0.15%)
Jun 02, 2005 0.9634 0.9730 0.9574 0.9724 116,277 -0.01(-0.52%)
Jun 01, 2005 0.9580 0.9804 0.9568 0.9774 251,089 +0.02(+2.19%)
May 31, 2005 0.9535 0.9565 0.9535 0.9565 21,779 +0.00(+0.03%)
May 27, 2005 0.9416 0.9562 0.9416 0.9562 32,205 +0.01(+1.56%)
May 26, 2005 0.9326 0.9416 0.9326 0.9416 23,117 +0.01(+0.64%)
May 25, 2005 0.9266 0.9392 0.9221 0.9356 51,275 -0.01(-0.64%)
May 24, 2005 0.9407 0.9431 0.9371 0.9416 56,873 +0.00(+0.16%)
May 23, 2005 0.9287 0.9401 0.9287 0.9401 15,612 +0.00(+0.29%)
May 20, 2005 0.9443 0.9443 0.9374 0.9374 10,426 -0.01(-0.60%)
May 19, 2005 0.9356 0.9478 0.9302 0.9431 56,750 +0.01(+0.80%)
May 18, 2005 0.9156 0.9356 0.9156 0.9356 45,721 +0.03(+3.03%)
May 17, 2005 0.9147 0.9185 0.9081 0.9081 27,276 -0.00(-0.07%)
May 16, 2005 0.9036 0.9168 0.9015 0.9087 55,735 +0.01(+1.67%)
May 13, 2005 0.9030 0.9081 0.8893 0.8937 46,234 -0.00(-0.37%)
May 12, 2005 0.9221 0.9230 0.8967 0.8970 57,196 -0.01(-1.38%)
May 11, 2005 0.8973 0.9096 0.8952 0.9096 9,746 -0.00(-0.52%)
May 10, 2005 0.9236 0.9236 0.9057 0.9144 22,258 -0.01(-1.02%)
May 09, 2005 0.9057 0.9266 0.9021 0.9238 91,331 +0.02(+2.00%)
May 06, 2005 0.9206 0.9206 0.8979 0.9057 67,556 -0.01(-0.66%)
May 05, 2005 0.9045 0.9117 0.9042 0.9117 30,733 +0.00(+0.00%)
May 04, 2005 0.8967 0.9117 0.8967 0.9117 56,315 +0.02(+2.18%)
May 03, 2005 0.8964 0.9057 0.8914 0.8922 27,678 +0.00(+0.27%)
May 02, 2005 0.8800 0.8931 0.8800 0.8899 22,202 +0.01(+1.40%)
Apr 29, 2005 0.8698 0.8809 0.8698 0.8776 50,472 +0.01(+0.88%)
Apr 28, 2005 0.8809 0.8866 0.8700 0.8700 39,342 -0.02(-2.50%)
Apr 27, 2005 0.8803 0.8922 0.8803 0.8922 19,593 +0.01(+1.19%)
Apr 26, 2005 0.8812 0.8881 0.8800 0.8818 36,510 -0.00(-0.34%)
Apr 25, 2005 0.8758 0.8914 0.8758 0.8848 58,423 +0.02(+1.89%)
Apr 22, 2005 0.8845 0.8845 0.8683 0.8683 57,742 -0.01(-1.43%)
Apr 21, 2005 0.8752 0.8830 0.8746 0.8809 40,524 +0.01(+1.55%)
Apr 20, 2005 0.8600 0.8779 0.8600 0.8674 76,834 -0.01(-1.06%)
Apr 19, 2005 0.8621 0.8848 0.8519 0.8767 454,349 +0.03(+3.97%)
Apr 18, 2005 0.8513 0.8567 0.8384 0.8432 90,874 -0.01(-1.05%)
Apr 15, 2005 0.8653 0.8653 0.8399 0.8522 69,206 -0.01(-1.18%)
Apr 14, 2005 0.8848 0.8848 0.8615 0.8624 83,848 -0.02(-2.47%)
Apr 13, 2005 0.9057 0.9057 0.8842 0.8842 25,481 -0.01(-1.10%)
Apr 12, 2005 0.8668 0.8940 0.8594 0.8940 52,825 +0.01(+1.25%)
Apr 11, 2005 0.8922 0.8922 0.8698 0.8830 68,783 -0.01(-1.37%)
Apr 08, 2005 0.9123 0.9123 0.8925 0.8952 36,287 -0.00(-0.50%)
Apr 07, 2005 0.9024 0.9072 0.8970 0.8997 176,741 -0.01(-0.63%)
Apr 06, 2005 0.9147 0.9194 0.8952 0.9054 92,123 -0.01(-0.66%)
Apr 05, 2005 0.9114 0.9114 0.9114 0.9114 7,605 -0.00(-0.16%)
Apr 04, 2005 0.9194 0.9323 0.9057 0.9129 20,095 -0.02(-2.18%)
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.