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

Era Group Inc (NY: ERA )

N/A UNCHANGED
Last Price Updated: 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 29, 2017 11.36 11.36 11.01 11.19 82,580 -0.23(-2.01%)
Sep 28, 2017 11.44 11.52 11.23 11.42 49,929 +0.00(+0.00%)
Sep 27, 2017 11.09 11.42 11.00 11.42 86,468 +0.34(+3.07%)
Sep 26, 2017 11.08 11.23 11.00 11.08 54,234 -0.03(-0.27%)
Sep 25, 2017 10.82 11.21 10.82 11.11 133,380 +0.29(+2.68%)
Sep 22, 2017 10.86 11.01 10.77 10.82 43,098 -0.06(-0.55%)
Sep 21, 2017 11.19 11.19 10.79 10.88 55,382 -0.28(-2.51%)
Sep 20, 2017 10.75 11.30 10.75 11.16 54,802 +0.44(+4.10%)
Sep 19, 2017 10.78 10.78 10.53 10.72 53,116 +0.06(+0.56%)
Sep 18, 2017 10.51 10.74 10.51 10.66 41,681 +0.18(+1.72%)
Sep 15, 2017 10.48 10.66 10.40 10.48 119,094 +0.05(+0.48%)
Sep 14, 2017 10.44 10.81 10.35 10.43 36,664 +0.05(+0.48%)
Sep 13, 2017 10.20 10.49 10.05 10.38 78,402 +0.20(+1.96%)
Sep 12, 2017 10.07 10.47 10.07 10.18 56,853 +0.11(+1.09%)
Sep 11, 2017 9.920 10.17 9.920 10.07 48,862 +0.15(+1.51%)
Sep 08, 2017 10.21 10.34 9.780 9.920 59,618 -0.36(-3.50%)
Sep 07, 2017 10.27 10.46 10.02 10.28 56,933 -0.03(-0.29%)
Sep 06, 2017 10.05 10.41 10.02 10.31 42,701 +0.28(+2.79%)
Sep 05, 2017 9.030 10.04 9.020 10.03 89,817 +1.07(+11.94%)
Sep 01, 2017 8.810 9.040 8.610 8.960 92,751 +0.15(+1.70%)
Aug 31, 2017 9.020 9.130 8.730 8.810 39,273 -0.15(-1.67%)
Aug 30, 2017 9.380 9.400 8.720 8.960 36,736 -0.44(-4.68%)
Aug 29, 2017 8.980 9.480 8.900 9.400 44,503 +0.36(+3.98%)
Aug 28, 2017 9.190 9.310 8.640 9.040 67,518 -0.18(-1.95%)
Aug 25, 2017 8.770 9.300 8.680 9.220 28,120 +0.47(+5.37%)
Aug 24, 2017 8.810 8.910 8.670 8.750 16,447 -0.12(-1.35%)
Aug 23, 2017 8.540 8.910 8.540 8.870 27,747 +0.28(+3.26%)
Aug 22, 2017 8.260 8.633 8.260 8.590 30,975 +0.24(+2.87%)
Aug 21, 2017 8.330 8.430 8.130 8.350 83,639 -0.02(-0.24%)
Aug 18, 2017 8.170 8.400 8.100 8.370 81,097 +0.06(+0.72%)
Aug 17, 2017 8.200 8.430 8.160 8.310 62,173 +0.02(+0.24%)
Aug 16, 2017 8.460 8.540 8.200 8.290 61,206 -0.13(-1.54%)
Aug 15, 2017 8.470 8.540 8.310 8.420 47,624 -0.10(-1.17%)
Aug 14, 2017 8.500 8.680 8.410 8.520 73,386 +0.06(+0.71%)
Aug 11, 2017 8.600 8.930 8.374 8.460 118,224 -0.45(-5.05%)
Aug 10, 2017 8.830 9.080 8.695 8.910 78,107 +0.02(+0.22%)
Aug 09, 2017 9.000 9.270 8.740 8.890 157,779 +0.32(+3.73%)
Aug 08, 2017 8.630 8.740 8.480 8.570 33,655 -0.06(-0.70%)
Aug 07, 2017 9.170 9.170 8.600 8.630 101,691 -0.61(-6.60%)
Aug 04, 2017 8.920 9.270 8.820 9.240 47,907 +0.33(+3.70%)
Aug 03, 2017 8.920 8.975 8.780 8.910 31,555 +0.00(+0.00%)
Aug 02, 2017 8.760 8.920 8.740 8.910 54,944 +0.11(+1.25%)
Aug 01, 2017 8.810 8.890 8.700 8.800 47,678 +0.04(+0.46%)
Jul 31, 2017 9.390 9.390 8.740 8.760 112,037 -0.77(-8.08%)
Jul 28, 2017 9.050 9.570 8.940 9.530 47,809 +0.40(+4.38%)
Jul 27, 2017 9.170 9.210 8.970 9.130 46,873 +0.00(+0.00%)
Jul 26, 2017 9.450 9.450 9.080 9.130 21,180 -0.24(-2.56%)
Jul 25, 2017 9.460 9.853 9.340 9.370 54,335 +0.08(+0.86%)
Jul 24, 2017 9.810 9.810 9.258 9.290 44,877 -0.47(-4.82%)
Jul 21, 2017 10.26 10.50 9.610 9.760 112,630 -0.32(-3.17%)
Jul 20, 2017 10.99 9.990 10.08 48,869 -0.04(-0.40%)
Jul 19, 2017 9.570 10.13 9.510 10.12 48,509 +0.56(+5.86%)
Jul 18, 2017 9.490 9.590 9.330 9.560 95,711 +0.14(+1.49%)
Jul 17, 2017 9.530 9.630 9.260 9.420 81,103 -0.10(-1.05%)
Jul 14, 2017 9.460 9.700 9.280 9.520 36,268 +0.08(+0.85%)
Jul 13, 2017 9.210 9.475 9.110 9.440 34,599 +0.24(+2.61%)
Jul 12, 2017 9.250 9.440 9.140 9.200 68,937 +0.08(+0.88%)
Jul 11, 2017 8.860 9.200 8.615 9.120 84,111 +0.25(+2.82%)
Jul 10, 2017 9.190 9.290 8.790 8.870 73,361 -0.43(-4.62%)
Jul 07, 2017 9.240 9.330 9.040 9.300 21,349 +0.00(+0.00%)
Jul 06, 2017 9.220 9.500 9.090 9.300 65,368 +0.08(+0.87%)
Jul 05, 2017 9.900 9.900 8.960 9.220 57,345 -0.81(-8.08%)
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.