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

IDT Corp (NY: IDT )

36.56 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2009 2.206 2.206 2.134 2.148 66,096 -0.09(-3.86%)
Sep 29, 2009 2.151 2.321 2.055 2.235 118,819 +0.07(+3.19%)
Sep 28, 2009 2.220 2.328 2.062 2.166 120,387 -0.03(-1.18%)
Sep 25, 2009 2.199 2.443 2.141 2.192 150,590 +0.01(+0.66%)
Sep 24, 2009 2.069 2.227 2.069 2.177 300,622 +0.15(+7.45%)
Sep 23, 2009 1.998 2.062 1.983 2.026 74,266 +0.02(+1.07%)
Sep 22, 2009 1.940 2.041 1.904 2.005 100,462 +0.07(+3.72%)
Sep 21, 2009 1.969 1.983 1.854 1.933 61,263 -0.06(-2.89%)
Sep 18, 2009 1.998 1.998 1.854 1.990 53,009 +0.04(+1.84%)
Sep 17, 2009 1.904 2.048 1.883 1.954 104,049 +0.11(+5.84%)
Sep 16, 2009 1.854 1.918 1.839 1.847 50,798 -0.01(-0.77%)
Sep 15, 2009 1.782 1.883 1.768 1.861 71,127 -0.02(-1.15%)
Sep 14, 2009 1.883 1.897 1.811 1.883 87,518 -0.01(-0.38%)
Sep 11, 2009 1.811 1.933 1.811 1.890 135,336 +0.08(+4.36%)
Sep 10, 2009 1.804 1.861 1.782 1.811 45,299 +0.01(+0.40%)
Sep 09, 2009 1.768 1.854 1.760 1.804 61,920 +0.01(+0.80%)
Sep 08, 2009 1.796 1.796 1.768 1.789 29,492 -0.01(-0.40%)
Sep 04, 2009 1.811 1.847 1.753 1.796 34,318 -0.02(-1.19%)
Sep 03, 2009 1.775 1.839 1.775 1.818 61,887 +0.01(+0.80%)
Sep 02, 2009 1.804 1.825 1.789 1.804 43,136 -0.01(-0.40%)
Sep 01, 2009 1.804 1.854 1.804 1.811 90,203 -0.04(-1.95%)
Aug 31, 2009 1.775 1.854 1.775 1.847 68,993 +0.02(+1.18%)
Aug 28, 2009 1.825 1.868 1.818 1.825 86,052 +0.01(+0.40%)
Aug 27, 2009 1.804 1.839 1.796 1.818 67,973 +0.03(+1.61%)
Aug 26, 2009 1.818 1.875 1.775 1.789 54,693 -0.01(-0.80%)
Aug 25, 2009 1.832 1.854 1.782 1.804 65,098 -0.03(-1.57%)
Aug 24, 2009 1.861 1.897 1.775 1.832 44,447 -0.03(-1.54%)
Aug 21, 2009 1.789 1.861 1.724 1.861 89,967 +0.09(+5.28%)
Aug 20, 2009 1.746 1.796 1.732 1.768 46,085 -0.03(-1.60%)
Aug 19, 2009 1.796 1.804 1.724 1.796 52,098 -0.02(-1.19%)
Aug 18, 2009 1.739 1.818 1.739 1.818 84,242 +0.05(+2.85%)
Aug 17, 2009 1.796 1.796 1.724 1.768 101,643 -0.06(-3.53%)
Aug 14, 2009 1.868 1.875 1.825 1.832 91,745 -0.04(-1.92%)
Aug 13, 2009 1.868 1.890 1.847 1.868 39,989 +0.02(+1.17%)
Aug 12, 2009 1.832 1.904 1.832 1.847 80,613 +0.00(+0.00%)
Aug 11, 2009 1.875 1.890 1.847 1.847 44,106 -0.06(-3.38%)
Aug 10, 2009 1.911 1.911 1.796 1.911 139,871 +0.00(+0.00%)
Aug 07, 2009 1.825 1.969 1.804 1.911 152,098 +0.11(+5.98%)
Aug 06, 2009 1.782 1.825 1.760 1.804 84,163 +0.00(+0.00%)
Aug 05, 2009 1.861 1.918 1.796 1.804 53,281 -0.06(-3.09%)
Aug 04, 2009 1.875 1.911 1.796 1.861 92,866 -0.01(-0.38%)
Aug 03, 2009 1.897 1.947 1.838 1.868 105,342 +0.00(+0.00%)
Jul 31, 2009 1.832 1.897 1.804 1.868 96,460 +0.04(+2.36%)
Jul 30, 2009 1.760 1.897 1.746 1.825 321,073 +0.09(+4.96%)
Jul 29, 2009 1.796 1.796 1.710 1.739 59,422 -0.06(-3.20%)
Jul 28, 2009 1.724 1.796 1.703 1.796 141,998 +0.09(+5.04%)
Jul 27, 2009 1.739 1.746 1.696 1.710 118,304 +0.00(+0.00%)
Jul 24, 2009 1.638 1.746 1.638 1.710 1,683 +0.02(+1.28%)
Jul 23, 2009 1.602 1.739 1.602 1.689 207,690 +0.10(+6.33%)
Jul 22, 2009 1.509 1.617 1.473 1.588 72,436 +0.08(+5.24%)
Jul 21, 2009 1.437 1.559 1.415 1.509 208,443 +0.08(+5.53%)
Jul 20, 2009 1.451 1.487 1.423 1.430 128,035 +0.03(+2.05%)
Jul 17, 2009 1.365 1.423 1.351 1.401 205,736 +0.06(+4.28%)
Jul 16, 2009 1.315 1.365 1.308 1.344 243,423 -0.01(-1.06%)
Jul 15, 2009 1.329 1.394 1.293 1.358 453,133 +0.03(+2.16%)
Jul 14, 2009 1.365 1.365 1.322 1.329 61,312 -0.02(-1.60%)
Jul 13, 2009 1.365 1.365 1.344 1.351 44,257 +0.02(+1.62%)
Jul 10, 2009 1.315 1.358 1.301 1.329 68,321 +0.00(+0.00%)
Jul 09, 2009 1.272 1.344 1.257 1.329 263,685 +0.06(+5.11%)
Jul 08, 2009 1.222 1.272 1.222 1.265 60,966 +0.02(+1.73%)
Jul 07, 2009 1.236 1.286 1.236 1.243 254,715 -0.01(-1.14%)
Jul 06, 2009 1.200 1.257 1.186 1.257 102,052 +0.07(+6.06%)
Jul 02, 2009 1.157 1.243 1.157 1.186 49,961 +0.02(+1.85%)
Jul 01, 2009 1.171 1.221 1.164 1.164 44,584 +0.00(+0.00%)
Jun 30, 2009 1.150 1.243 1.142 1.164 88,710 +0.01(+1.25%)
Jun 29, 2009 1.135 1.186 1.135 1.150 158,242 +0.03(+2.56%)
Jun 26, 2009 1.257 1.272 1.121 1.121 2,561,612 -0.18(-13.81%)
Jun 25, 2009 1.286 1.301 1.279 1.301 128,331 +0.13(+11.04%)
Jun 24, 2009 1.222 1.222 1.135 1.171 211,629 -0.04(-3.55%)
Jun 23, 2009 1.214 1.236 1.186 1.214 65,457 +0.01(+1.20%)
Jun 22, 2009 1.257 1.257 1.193 1.200 153,698 -0.04(-3.47%)
Jun 19, 2009 1.243 1.257 1.222 1.243 125,749 +0.02(+1.77%)
Jun 18, 2009 1.214 1.257 1.200 1.222 50,074 +0.01(+0.59%)
Jun 17, 2009 1.207 1.250 1.207 1.214 117,125 -0.02(-1.74%)
Jun 16, 2009 1.222 1.279 1.142 1.236 119,211 -0.06(-4.97%)
Jun 15, 2009 1.207 1.351 1.207 1.301 200,815 +0.04(+3.43%)
Jun 12, 2009 1.315 1.358 1.236 1.257 141,746 -0.04(-3.31%)
Jun 11, 2009 1.265 1.329 1.265 1.301 80,383 +0.04(+3.43%)
Jun 10, 2009 1.272 1.301 1.214 1.257 117,780 +0.00(+0.00%)
Jun 09, 2009 1.279 1.351 1.222 1.257 143,575 -0.01(-1.13%)
Jun 08, 2009 1.322 1.329 1.272 1.272 58,174 -0.03(-2.21%)
Jun 05, 2009 1.257 1.322 1.257 1.301 70,996 +0.05(+4.02%)
Jun 04, 2009 1.222 1.257 1.222 1.250 88,796 +0.04(+2.96%)
Jun 03, 2009 1.243 1.257 1.186 1.214 45,435 -0.03(-2.31%)
Jun 02, 2009 1.207 1.257 1.186 1.243 115,924 +0.04(+2.98%)
Jun 01, 2009 1.186 1.214 1.150 1.207 141,866 +0.00(+0.00%)
May 29, 2009 1.114 1.207 1.035 1.207 251,136 +0.09(+8.39%)
May 28, 2009 1.063 1.193 1.107 1.114 105,523 +0.05(+4.73%)
May 27, 2009 1.085 1.107 1.049 1.063 68,233 -0.04(-3.90%)
May 26, 2009 1.071 1.128 0.9341 1.107 150,653 -0.02(-1.91%)
May 22, 2009 1.114 1.150 1.114 1.128 118,980 +0.04(+3.29%)
May 21, 2009 1.236 1.236 1.078 1.092 116,007 -0.15(-12.14%)
May 20, 2009 1.293 1.329 1.236 1.243 169,498 -0.01(-0.57%)
May 19, 2009 1.257 1.279 1.200 1.250 117,615 +0.06(+4.82%)
May 18, 2009 1.063 1.193 1.063 1.193 110,766 +0.09(+7.79%)
May 15, 2009 1.222 1.222 1.078 1.107 176,763 -0.14(-11.49%)
May 14, 2009 1.121 1.279 1.121 1.250 162,001 +0.13(+11.54%)
May 13, 2009 1.078 1.207 1.020 1.121 239,408 -0.06(-5.45%)
May 12, 2009 1.372 1.372 1.164 1.186 181,861 -0.14(-10.33%)
May 11, 2009 1.229 1.380 1.207 1.322 147,618 +0.14(+11.52%)
May 08, 2009 1.114 1.186 1.114 1.186 85,439 +0.09(+7.84%)
May 07, 2009 1.157 1.157 1.078 1.099 93,108 +0.01(+0.66%)
May 06, 2009 0.9772 1.121 0.9700 1.092 398,458 +0.13(+13.43%)
May 05, 2009 1.028 1.028 0.9628 0.9628 224,779 -0.06(-6.29%)
May 04, 2009 1.006 1.028 0.9916 1.028 128,108 +0.07(+7.52%)
May 01, 2009 0.9485 0.9916 0.9269 0.9556 193,062 -0.02(-2.21%)
Apr 30, 2009 0.9988 1.035 0.9700 0.9772 157,699 -0.01(-0.73%)
Apr 29, 2009 0.9700 1.056 0.9485 0.9844 143,537 +0.01(+1.48%)
Apr 28, 2009 1.020 1.071 0.9556 0.9700 116,281 -0.05(-4.93%)
Apr 27, 2009 1.035 1.099 1.006 1.020 82,016 -0.03(-2.74%)
Apr 24, 2009 1.042 1.128 1.042 1.049 149,272 +0.06(+5.80%)
Apr 23, 2009 1.028 1.063 0.9772 0.9916 67,624 +0.01(+0.73%)
Apr 22, 2009 1.063 1.078 0.9700 0.9844 50,792 -0.09(-8.05%)
Apr 21, 2009 0.9485 1.085 0.9485 1.071 126,815 +0.09(+9.56%)
Apr 20, 2009 0.9844 1.049 0.9700 0.9772 119,637 -0.06(-6.21%)
Apr 17, 2009 1.150 1.178 0.9916 1.042 203,086 -0.11(-9.38%)
Apr 16, 2009 0.9988 1.214 0.9988 1.150 199,977 +0.17(+16.79%)
Apr 15, 2009 0.9269 0.9916 0.9197 0.9844 45,576 +0.06(+6.20%)
Apr 14, 2009 0.9700 0.9772 0.9269 0.9269 137,401 -0.04(-4.44%)
Apr 13, 2009 0.9485 0.9772 0.9269 0.9700 205,576 +0.02(+2.27%)
Apr 09, 2009 0.9772 0.9772 0.8982 0.9485 139,227 +0.03(+3.12%)
Apr 08, 2009 0.8335 0.9197 0.8191 0.9197 192,768 +0.09(+10.34%)
Apr 07, 2009 0.8191 0.8622 0.7832 0.8335 567,995 +0.01(+0.87%)
Apr 06, 2009 0.8479 0.8479 0.8263 0.8263 38,841 -0.03(-3.36%)
Apr 03, 2009 0.8479 0.8622 0.8335 0.8551 83,854 +0.00(+0.00%)
Apr 02, 2009 0.8407 0.8838 0.8263 0.8551 406,016 +0.04(+4.39%)
Apr 01, 2009 0.7976 0.8479 0.7976 0.8191 65,816 -0.01(-1.72%)
Mar 31, 2009 0.8622 0.8622 0.8335 0.8335 65,549 -0.01(-1.69%)
Mar 30, 2009 0.8048 0.8694 0.7760 0.8479 220,745 +0.01(+0.85%)
Mar 26, 2009 0.8407 0.8551 0.8191 0.8407 104,534 +0.01(+0.86%)
Mar 25, 2009 0.8335 0.8622 0.8119 0.8335 217,574 +0.01(+0.87%)
Mar 24, 2009 0.8622 0.8622 0.8191 0.8263 81,615 -0.04(-4.17%)
Mar 23, 2009 0.8551 0.8622 0.7976 0.8622 121,179 -0.01(-0.83%)
Mar 20, 2009 0.8766 0.9053 0.8191 0.8694 138,132 +0.00(+0.00%)
Mar 19, 2009 0.9341 0.9341 0.8622 0.8694 62,252 -0.01(-1.63%)
Mar 18, 2009 0.9700 0.9700 0.8622 0.8838 114,485 -0.09(-8.89%)
Mar 17, 2009 0.8477 0.9700 0.8120 0.9700 57,086 +0.13(+15.38%)
Mar 16, 2009 0.7760 0.8766 0.7688 0.8407 217,409 +0.06(+8.33%)
Mar 13, 2009 0.8191 0.8336 0.7473 0.7760 0 +0.00(+0.00%)
Mar 12, 2009 0.7185 0.7760 0.7185 0.7760 43,049 +0.01(+1.89%)
Mar 11, 2009 0.8263 0.8263 0.7473 0.7616 63,774 +0.00(+0.00%)
Mar 10, 2009 0.7185 0.8479 0.7113 0.7616 106,417 +0.06(+8.16%)
Mar 09, 2009 0.9197 0.9269 0.6970 0.7042 223,538 -0.05(-6.67%)
Mar 06, 2009 0.8910 0.9988 0.5748 0.7545 0 -0.14(-15.32%)
Mar 05, 2009 1.293 1.293 0.8910 0.8910 515,218 -0.47(-34.39%)
Mar 04, 2009 0.7257 1.358 0.7185 1.358 1,325,623 +0.70(+105.44%)
Mar 02, 2009 0.6467 0.7042 0.6467 0.6610 266,098 +0.01(+1.10%)
Feb 27, 2009 0.6754 0.7401 0.6468 0.6539 0 -0.06(-9.00%)
Feb 26, 2009 0.7185 0.7760 0.6251 0.7185 165,958 +0.06(+9.89%)
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.