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

Truecar Inc (NQ: TRUE )

2.780 -0.130 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2019 5.070 5.140 5.030 5.080 1,276,155 +0.01(+0.20%)
Jul 30, 2019 5.090 5.230 5.070 5.070 834,032 -0.06(-1.17%)
Jul 29, 2019 5.260 5.300 5.060 5.130 629,492 -0.14(-2.66%)
Jul 26, 2019 5.230 5.350 5.225 5.270 1,410,200 +0.10(+1.93%)
Jul 25, 2019 5.230 5.297 5.135 5.170 853,630 -0.05(-0.96%)
Jul 24, 2019 5.140 5.230 5.110 5.220 794,241 +0.06(+1.16%)
Jul 23, 2019 5.050 5.180 4.990 5.160 924,395 +0.10(+1.98%)
Jul 22, 2019 5.180 5.210 4.980 5.060 1,453,126 -0.11(-2.13%)
Jul 19, 2019 5.200 5.286 5.170 5.170 472,400 -0.03(-0.58%)
Jul 18, 2019 5.190 5.215 5.030 5.200 3,507,555 +0.01(+0.19%)
Jul 17, 2019 5.250 5.290 5.160 5.190 866,907 -0.06(-1.14%)
Jul 16, 2019 5.280 5.355 5.240 5.250 515,273 -0.02(-0.38%)
Jul 15, 2019 5.330 5.360 5.220 5.270 553,816 -0.07(-1.31%)
Jul 12, 2019 5.320 5.390 5.310 5.340 494,800 +0.00(+0.00%)
Jul 11, 2019 5.430 5.450 5.320 5.340 4,218,983 -0.10(-1.84%)
Jul 10, 2019 5.360 5.585 5.350 5.440 1,050,767 +0.09(+1.68%)
Jul 09, 2019 5.360 5.400 5.270 5.350 905,772 -0.02(-0.37%)
Jul 08, 2019 5.490 5.510 5.340 5.370 834,658 -0.12(-2.19%)
Jul 05, 2019 5.390 5.550 5.300 5.490 513,300 +0.07(+1.29%)
Jul 03, 2019 5.490 5.525 5.385 5.420 544,100 -0.06(-1.09%)
Jul 02, 2019 5.520 5.590 5.430 5.480 4,098,458 -0.03(-0.54%)
Jul 01, 2019 5.500 5.540 5.390 5.510 2,582,997 +0.05(+0.92%)
Jun 28, 2019 5.300 5.490 5.245 5.460 4,115,200 +0.25(+4.80%)
Jun 27, 2019 5.280 5.290 5.160 5.210 4,689,577 -0.04(-0.76%)
Jun 26, 2019 5.330 5.345 5.160 5.250 2,766,781 -0.04(-0.76%)
Jun 25, 2019 5.360 5.380 5.275 5.290 1,225,964 -0.07(-1.31%)
Jun 24, 2019 5.310 5.360 5.260 5.360 1,075,853 +0.05(+0.94%)
Jun 21, 2019 5.290 5.330 5.180 5.310 1,363,300 -0.01(-0.19%)
Jun 20, 2019 5.460 5.490 5.290 5.320 3,864,873 -0.09(-1.66%)
Jun 19, 2019 5.430 5.490 5.380 5.410 1,512,104 -0.01(-0.18%)
Jun 18, 2019 5.390 5.485 5.380 5.420 869,355 +0.08(+1.50%)
Jun 17, 2019 5.490 5.565 5.330 5.340 3,278,258 -0.15(-2.73%)
Jun 14, 2019 5.550 5.645 5.460 5.490 703,200 -0.05(-0.90%)
Jun 13, 2019 5.510 5.660 5.470 5.540 4,974,012 +0.04(+0.73%)
Jun 12, 2019 5.280 5.550 5.240 5.500 5,736,818 +0.24(+4.56%)
Jun 11, 2019 5.420 5.450 5.250 5.260 4,927,888 -0.14(-2.59%)
Jun 10, 2019 5.460 5.590 5.330 5.400 1,264,810 -0.05(-0.92%)
Jun 07, 2019 5.290 5.570 5.270 5.450 3,209,100 +0.19(+3.61%)
Jun 06, 2019 5.260 5.310 5.130 5.260 4,049,427 -0.03(-0.57%)
Jun 05, 2019 5.350 5.420 5.240 5.290 2,785,213 -0.02(-0.38%)
Jun 04, 2019 5.360 5.380 5.020 5.310 3,676,562 +0.01(+0.19%)
Jun 03, 2019 6.140 6.210 5.270 5.300 3,551,693 -1.22(-18.71%)
May 31, 2019 6.300 6.520 6.240 6.520 833,500 +0.14(+2.19%)
May 30, 2019 6.400 6.430 6.280 6.380 666,106 -0.03(-0.47%)
May 29, 2019 6.420 6.490 6.340 6.410 1,737,672 -0.01(-0.16%)
May 28, 2019 6.480 6.540 6.340 6.420 1,902,403 -0.03(-0.47%)
May 24, 2019 6.450 6.560 6.440 6.450 3,351,000 +0.05(+0.78%)
May 23, 2019 6.360 6.420 6.290 6.400 685,083 +0.00(+0.00%)
May 22, 2019 6.470 6.470 6.370 6.400 4,012,528 -0.07(-1.08%)
May 21, 2019 6.430 6.510 6.420 6.470 3,021,291 +0.07(+1.09%)
May 20, 2019 6.530 6.540 6.345 6.400 741,604 -0.20(-3.03%)
May 17, 2019 6.440 6.640 6.400 6.600 908,800 +0.14(+2.17%)
May 16, 2019 6.440 6.560 6.370 6.460 3,927,995 -0.03(-0.46%)
May 15, 2019 6.510 6.600 6.390 6.490 934,253 -0.13(-1.96%)
May 14, 2019 6.530 6.720 6.360 6.620 4,571,858 +0.09(+1.38%)
May 13, 2019 6.020 6.670 6.010 6.530 2,012,368 +0.37(+6.01%)
May 10, 2019 5.610 6.400 5.610 6.160 9,766,900 -1.05(-14.56%)
May 09, 2019 6.920 7.240 6.910 7.210 1,549,684 +0.25(+3.59%)
May 08, 2019 6.940 7.070 6.850 6.960 5,260,018 +0.00(+0.00%)
May 07, 2019 6.990 7.110 6.875 6.960 1,016,807 -0.07(-1.00%)
May 06, 2019 6.810 7.040 6.810 7.030 3,918,838 +0.04(+0.57%)
May 03, 2019 6.700 7.040 6.650 6.990 1,393,800 +0.34(+5.11%)
May 02, 2019 6.440 6.680 6.400 6.650 4,434,616 +0.21(+3.26%)
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.