Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: VHA-X )

16.70 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024					0	+0.00(+0.00%)
May 30, 2024	16.06	17.97	3.750	16.06	1,552	-7.82(-32.75%)
May 29, 2024	23.88	23.88	3.300	23.88	40,921	+0.00(+0.00%)
May 28, 2024	23.88	23.88	3.700	23.88	89,388	+0.00(+0.00%)
May 24, 2024	23.88	23.88	3.020	23.88	55,564	+0.00(+0.00%)
May 23, 2024	23.88	23.88	3.450	23.88	93	+0.00(+0.00%)
May 22, 2024	17.00	26.88	3.440	23.88	22,179	+7.78(+48.32%)
May 21, 2024	15.65	17.20	3.000	16.10	21,640	-9.55(-37.23%)
May 20, 2024	17.89	25.65	0.4675	25.65	10,827	+8.05(+45.74%)
May 17, 2024	14.30	18.25	3.450	17.60	55,328	+3.47(+24.56%)
May 16, 2024	14.13	15.00	3.000	14.13	12,759	+0.03(+0.21%)
May 15, 2024	14.10	18.00	2.960	14.10	21,660	-0.13(-0.91%)
May 14, 2024	14.23	16.05	2.890	14.23	4,185	-1.77(-11.06%)
May 13, 2024	16.00	16.53	1.230	16.00	18,721	+0.01(+0.06%)
May 10, 2024	15.10	19.00	0.6660	15.99	20,412	-1.91(-10.67%)
May 09, 2024	16.00	20.00	0.6100	17.90	13,933	-1.10(-5.79%)
May 08, 2024	18.00	22.70	0.5850	19.00	21,869	-1.98(-9.44%)
May 07, 2024	20.98	20.98	0.3800	20.98	4,763	+1.06(+5.32%)
May 06, 2024	17.00	19.92	0.3443	19.92	15,496	+1.92(+10.67%)
May 03, 2024	16.00	19.95	0.5200	18.00	9,425	+0.00(+0.00%)
May 02, 2024	16.44	18.20	0.5200	18.00	10,866	-0.15(-0.83%)
May 01, 2024	18.15	21.00	0.5300	18.15	511	-1.84(-9.20%)
Apr 30, 2024	19.99	19.99	0.4884	19.99	2	+0.00(+0.00%)
Apr 29, 2024	19.99	19.99	0.4884	19.99	6,856	+0.00(+0.00%)
Apr 26, 2024	19.00	20.00	0.1665	19.99	6,629	+0.99(+5.21%)
Apr 25, 2024	18.00	19.98	0.5461	19.00	1,671	+0.37(+1.99%)
Apr 24, 2024	13.10	18.63	0.5461	18.63	8,385	+3.63(+24.20%)
Apr 23, 2024	14.00	15.00	0.5461	15.00	1,355	+2.00(+15.38%)
Apr 22, 2024	8.020	13.02	0.5461	13.00	2,553	-0.10(-0.76%)
Apr 19, 2024	13.10	13.10	0.5461	13.10	100	+0.00(+0.00%)
Apr 18, 2024	13.00	18.99	0.5461	13.10	5,139	-2.90(-18.13%)
Apr 17, 2024	16.00	16.40	0.5461	16.00	3,271	+2.00(+14.29%)
Apr 16, 2024	12.88	14.00	0.5461	14.00	5,981	+1.80(+14.75%)
Apr 15, 2024	12.00	13.00	0.5461	12.20	4,745	+0.30(+2.52%)
Apr 12, 2024	10.00	15.28	0.5461	11.90	8,136	-0.98(-7.61%)
Apr 11, 2024	6.000	12.88	0.5461	12.88	11,191	+5.24(+68.59%)
Apr 10, 2024	5.320	7.990	0.5461	7.640	7,942	+2.64(+52.80%)
Apr 09, 2024	3.340	5.000	0.5461	5.000	5,954	+1.00(+25.00%)
Apr 08, 2024	4.000	4.000	0.5461	4.000	352	-0.20(-4.76%)
Apr 05, 2024	3.300	4.680	0.5461	4.200	5,421	-3.15(-42.86%)
Apr 04, 2024	7.350	7.350	0.5461	7.350	497	-1.95(-20.97%)
Apr 03, 2024	9.300	9.300	0.5461	9.300	200	-3.60(-27.91%)
Apr 02, 2024	12.90	13.28	0.7801	12.90	201	-2.10(-14.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: VHA-X )

Historical Prices