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

Prestige Brand Holdings (NY: PBH )

64.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2009 6.305 6.583 6.305 6.474 397,863 +0.13(+2.03%)
Jul 30, 2009 6.275 6.394 6.196 6.345 388,041 +0.14(+2.24%)
Jul 29, 2009 6.166 6.295 6.127 6.206 220,928 -0.02(-0.32%)
Jul 28, 2009 6.196 6.285 6.097 6.226 364,272 +0.03(+0.48%)
Jul 27, 2009 6.166 6.246 6.127 6.196 347,517 +0.07(+1.13%)
Jul 24, 2009 6.166 6.206 5.998 6.127 369,977 -0.04(-0.64%)
Jul 23, 2009 6.117 6.404 6.087 6.166 559,305 +0.06(+0.97%)
Jul 22, 2009 6.077 6.196 5.968 6.107 148,479 +0.06(+0.98%)
Jul 21, 2009 6.166 6.226 5.998 6.047 293,688 -0.09(-1.45%)
Jul 20, 2009 6.117 6.226 6.018 6.136 413,425 +0.04(+0.65%)
Jul 17, 2009 6.196 6.374 6.067 6.097 313,926 -0.09(-1.44%)
Jul 16, 2009 6.156 6.226 6.107 6.186 192,287 -0.01(-0.16%)
Jul 15, 2009 6.067 6.226 6.008 6.196 277,451 +0.20(+3.31%)
Jul 14, 2009 5.938 5.998 5.839 5.998 198,635 +0.09(+1.51%)
Jul 13, 2009 5.809 5.918 5.770 5.908 140,505 +0.15(+2.58%)
Jul 10, 2009 5.829 5.889 5.730 5.760 143,720 -0.11(-1.86%)
Jul 09, 2009 5.899 5.958 5.809 5.869 130,251 +0.02(+0.34%)
Jul 08, 2009 5.958 5.988 5.799 5.849 332,532 -0.06(-1.01%)
Jul 07, 2009 5.928 6.008 5.760 5.908 228,414 +0.00(+0.00%)
Jul 06, 2009 5.750 5.958 5.651 5.908 174,741 +0.21(+3.65%)
Jul 02, 2009 6.047 6.136 5.700 5.700 237,362 -0.45(-7.26%)
Jul 01, 2009 6.136 6.246 6.107 6.146 349,994 +0.05(+0.81%)
Jun 30, 2009 6.196 6.236 6.097 6.097 290,511 -0.04(-0.65%)
Jun 29, 2009 6.018 6.176 5.998 6.136 333,661 +0.13(+2.15%)
Jun 26, 2009 5.730 6.047 5.601 6.008 656,257 +0.27(+4.66%)
Jun 25, 2009 5.641 5.770 5.631 5.740 223,443 +0.12(+2.12%)
Jun 24, 2009 5.542 5.690 5.452 5.621 285,027 +0.13(+2.35%)
Jun 23, 2009 5.423 5.601 5.423 5.492 284,827 +0.14(+2.59%)
Jun 22, 2009 5.760 5.770 5.353 5.353 284,545 -0.28(-4.93%)
Jun 19, 2009 5.938 5.948 5.482 5.631 332,973 -0.23(-3.89%)
Jun 18, 2009 5.770 5.928 5.720 5.859 203,915 +0.06(+1.03%)
Jun 17, 2009 5.928 5.978 5.651 5.799 330,846 -0.16(-2.66%)
Jun 16, 2009 6.018 6.186 5.958 5.958 231,179 -0.06(-0.99%)
Jun 15, 2009 6.246 6.305 5.908 6.018 237,185 -0.33(-5.16%)
Jun 12, 2009 6.355 6.364 6.285 6.345 161,408 -0.03(-0.47%)
Jun 11, 2009 6.246 6.384 6.196 6.374 307,294 +0.20(+3.21%)
Jun 10, 2009 6.246 6.255 6.067 6.176 311,053 +0.00(+0.00%)
Jun 09, 2009 6.285 6.285 6.097 6.176 376,374 -0.09(-1.42%)
Jun 08, 2009 6.206 6.305 6.077 6.265 424,679 +0.00(+0.00%)
Jun 05, 2009 6.335 6.414 6.206 6.265 247,176 -0.01(-0.16%)
Jun 04, 2009 6.226 6.295 6.067 6.275 402,215 +0.14(+2.26%)
Jun 03, 2009 6.206 6.275 5.978 6.136 383,429 -0.21(-3.24%)
Jun 02, 2009 6.394 6.503 6.325 6.342 384,001 -0.05(-0.81%)
Jun 01, 2009 6.246 6.414 6.107 6.394 417,893 +0.22(+3.53%)
May 29, 2009 6.236 6.265 6.067 6.176 442,641 +0.03(+0.48%)
May 28, 2009 6.097 6.196 5.958 6.146 500,141 +0.05(+0.81%)
May 27, 2009 6.236 6.364 6.067 6.097 343,368 -0.11(-1.76%)
May 26, 2009 6.067 6.236 6.057 6.206 356,982 +0.12(+1.95%)
May 22, 2009 6.077 6.166 6.027 6.087 227,403 +0.05(+0.82%)
May 21, 2009 6.117 6.236 5.978 6.037 388,403 -0.12(-1.93%)
May 20, 2009 6.097 6.394 6.097 6.156 607,549 +0.12(+1.97%)
May 19, 2009 6.850 6.860 5.988 6.037 1,343,655 -1.14(-15.88%)
May 18, 2009 6.593 7.336 6.474 7.177 419,858 +0.64(+9.86%)
May 15, 2009 6.246 6.612 6.246 6.533 512,670 +0.37(+5.95%)
May 14, 2009 6.216 7.029 5.889 6.166 856,884 -0.01(-0.16%)
May 13, 2009 6.295 6.632 6.107 6.176 600,893 -0.22(-3.41%)
May 12, 2009 6.622 6.870 6.384 6.394 301,556 -0.19(-2.86%)
May 11, 2009 6.285 6.662 6.186 6.583 199,894 +0.23(+3.59%)
May 08, 2009 6.087 6.355 6.087 6.355 201,517 +0.30(+4.91%)
May 07, 2009 6.295 6.315 5.978 6.057 152,952 -0.20(-3.17%)
May 06, 2009 6.255 6.364 6.136 6.255 179,281 +0.06(+0.96%)
May 05, 2009 6.563 6.583 6.107 6.196 194,993 -0.38(-5.73%)
May 04, 2009 6.508 6.573 6.503 6.573 149,691 +0.08(+1.22%)
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.