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:

Colliers Intl Grp IN (NQ: CIGI )

152.64 -2.08 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 148.41 151.95 147.75 151.81 96,950 +3.50(+2.36%)
Sep 27, 2024 151.61 152.77 147.99 148.31 92,367 -2.99(-1.98%)
Sep 26, 2024 150.36 152.84 149.67 151.30 74,965 +1.84(+1.23%)
Sep 25, 2024 151.07 151.62 149.41 149.46 85,500 -1.52(-1.01%)
Sep 24, 2024 148.55 151.39 148.38 150.98 93,918 +2.12(+1.42%)
Sep 23, 2024 149.50 149.50 147.54 148.86 57,206 -0.23(-0.15%)
Sep 20, 2024 149.37 150.38 147.69 149.09 211,333 +0.26(+0.17%)
Sep 19, 2024 146.86 149.04 145.74 148.83 107,081 +3.78(+2.61%)
Sep 18, 2024 145.08 147.87 143.55 145.05 92,889 +0.18(+0.12%)
Sep 17, 2024 147.79 148.53 143.97 144.87 136,759 -3.00(-2.03%)
Sep 16, 2024 147.00 148.99 145.69 147.87 105,015 +1.24(+0.85%)
Sep 13, 2024 143.82 146.85 143.82 146.63 119,509 +2.90(+2.02%)
Sep 12, 2024 142.00 143.80 141.79 143.73 106,047 +1.01(+0.71%)
Sep 11, 2024 140.90 142.77 139.60 142.72 43,999 +1.06(+0.75%)
Sep 10, 2024 141.88 142.35 139.96 141.66 118,421 -0.72(-0.51%)
Sep 09, 2024 140.53 143.37 139.98 142.38 102,893 +2.67(+1.91%)
Sep 06, 2024 140.91 141.00 137.64 139.71 88,897 -0.46(-0.33%)
Sep 05, 2024 141.06 142.42 139.97 140.17 79,661 -0.29(-0.21%)
Sep 04, 2024 140.60 142.46 139.95 140.46 107,901 -0.28(-0.20%)
Sep 03, 2024 144.71 144.71 139.90 140.74 241,698 -3.52(-2.44%)
Aug 30, 2024 143.03 144.51 141.91 144.26 40,812 +1.74(+1.22%)
Aug 29, 2024 142.90 144.15 141.77 142.52 71,286 -0.37(-0.26%)
Aug 28, 2024 145.47 145.47 142.69 142.89 85,400 -2.22(-1.53%)
Aug 27, 2024 144.66 145.93 141.73 145.11 90,613 +0.14(+0.10%)
Aug 26, 2024 145.83 147.53 144.84 144.97 91,902 -0.43(-0.30%)
Aug 23, 2024 143.41 145.59 143.18 145.40 117,517 +2.54(+1.78%)
Aug 22, 2024 140.78 142.86 140.30 142.86 87,994 +1.95(+1.38%)
Aug 21, 2024 139.34 140.97 138.64 140.91 56,092 +1.74(+1.25%)
Aug 20, 2024 140.80 141.08 138.12 139.17 76,490 -1.47(-1.05%)
Aug 19, 2024 137.93 140.66 137.62 140.64 148,278 +2.72(+1.97%)
Aug 16, 2024 136.59 138.39 136.59 137.92 80,377 +1.32(+0.97%)
Aug 15, 2024 137.48 138.37 136.13 136.60 95,735 +0.63(+0.46%)
Aug 14, 2024 135.57 137.07 135.01 135.97 83,985 -0.04(-0.03%)
Aug 13, 2024 132.31 137.16 132.31 136.01 124,648 +4.00(+3.03%)
Aug 12, 2024 133.08 133.91 131.21 132.01 113,569 -1.67(-1.25%)
Aug 09, 2024 135.07 135.22 133.30 133.68 86,862 -0.66(-0.49%)
Aug 08, 2024 131.61 135.06 131.15 134.34 115,615 +2.80(+2.13%)
Aug 07, 2024 134.64 135.64 131.32 131.54 84,450 -2.59(-1.93%)
Aug 06, 2024 131.90 135.99 130.67 134.13 193,561 +2.27(+1.72%)
Aug 05, 2024 128.95 135.04 128.82 131.86 135,629 -4.36(-3.20%)
Aug 02, 2024 137.65 137.65 133.30 136.22 308,111 -4.08(-2.91%)
Aug 01, 2024 135.41 140.52 135.41 140.30 470,589 +5.63(+4.18%)
Jul 31, 2024 134.84 137.18 132.30 134.67 284,899 +0.49(+0.37%)
Jul 30, 2024 136.91 137.06 134.00 134.18 225,542 -2.90(-2.12%)
Jul 29, 2024 139.52 140.25 136.83 137.08 142,992 -2.35(-1.69%)
Jul 26, 2024 138.03 140.30 137.12 139.43 106,338 +3.34(+2.45%)
Jul 25, 2024 131.86 138.46 131.86 136.09 193,934 +4.99(+3.81%)
Jul 24, 2024 132.87 133.85 130.69 131.10 160,238 -1.90(-1.43%)
Jul 23, 2024 131.03 133.19 130.82 133.00 92,432 +1.33(+1.01%)
Jul 22, 2024 130.52 131.78 129.88 131.67 100,314 +0.95(+0.73%)
Jul 19, 2024 130.50 131.67 130.33 130.72 59,438 +0.71(+0.55%)
Jul 18, 2024 129.68 131.90 129.00 130.01 217,633 -0.01(-0.01%)
Jul 17, 2024 129.12 130.44 128.23 130.02 186,161 +0.52(+0.40%)
Jul 16, 2024 126.29 129.50 125.47 129.50 154,489 +4.50(+3.60%)
Jul 15, 2024 124.74 125.81 123.94 125.00 148,413 +1.18(+0.95%)
Jul 12, 2024 123.70 124.88 121.61 123.82 117,164 +1.87(+1.53%)
Jul 11, 2024 118.54 122.04 118.20 121.95 174,905 +5.22(+4.47%)
Jul 10, 2024 114.52 116.73 113.85 116.73 99,229 +3.02(+2.66%)
Jul 09, 2024 112.60 114.03 112.02 113.71 70,379 +0.88(+0.78%)
Jul 08, 2024 111.78 113.05 111.25 112.83 48,325 +0.97(+0.87%)
Jul 05, 2024 113.00 113.79 111.59 111.86 107,677 -0.99(-0.88%)
Jul 03, 2024 110.21 112.96 110.06 112.85 80,366 +3.53(+3.23%)
Jul 02, 2024 107.32 109.52 107.16 109.32 126,358 +2.18(+2.03%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.