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

Shenandoah Telecom (NQ: SHEN )

18.81 +0.57 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2002 0.7480 0.7583 0.7471 0.7583 122,667 +0.01(+1.36%)
Sep 27, 2002 0.7473 0.7571 0.7473 0.7482 118,206 -0.01(-0.77%)
Sep 26, 2002 0.7510 0.7622 0.7473 0.7540 93,673 +0.01(+0.90%)
Sep 25, 2002 0.7338 0.7473 0.7319 0.7473 26,763 +0.02(+2.56%)
Sep 24, 2002 0.7473 0.7524 0.7137 0.7286 236,057 -0.01(-2.01%)
Sep 23, 2002 0.7559 0.7559 0.7368 0.7435 110,623 -0.03(-3.40%)
Sep 20, 2002 0.7624 0.7809 0.7492 0.7697 194,037 +0.02(+2.14%)
Sep 19, 2002 0.7660 0.7806 0.7536 0.7536 113,746 -0.01(-1.14%)
Sep 18, 2002 0.7622 0.7692 0.7489 0.7622 104,825 +0.01(+0.99%)
Sep 17, 2002 0.7678 0.7678 0.7440 0.7547 93,673 +0.00(+0.00%)
Sep 16, 2002 0.7565 0.7660 0.7480 0.7547 31,224 +0.00(+0.02%)
Sep 13, 2002 0.7549 0.7565 0.7223 0.7546 287,711 -0.00(-0.02%)
Sep 12, 2002 0.7733 0.7742 0.7547 0.7547 506,282 -0.02(-2.88%)
Sep 11, 2002 0.7912 0.7912 0.7772 0.7772 6,690 -0.01(-1.23%)
Sep 10, 2002 0.7743 0.7918 0.7740 0.7869 51,297 -0.00(-0.62%)
Sep 09, 2002 0.7564 0.7920 0.7562 0.7918 60,218 +0.01(+0.90%)
Sep 06, 2002 0.7625 0.7861 0.7542 0.7848 49,067 +0.02(+2.96%)
Sep 05, 2002 0.7547 0.7698 0.7547 0.7622 60,218 -0.01(-1.89%)
Sep 04, 2002 0.7506 0.7809 0.7504 0.7769 52,791 +0.02(+2.71%)
Sep 03, 2002 0.7654 0.7654 0.7564 0.7564 64,679 -0.03(-3.93%)
Aug 30, 2002 0.7845 0.7878 0.7692 0.7873 26,763 +0.01(+0.86%)
Aug 29, 2002 0.7622 0.7920 0.7592 0.7806 46,836 +0.02(+2.39%)
Aug 28, 2002 0.7625 0.7920 0.7624 0.7624 78,172 -0.01(-0.95%)
Aug 27, 2002 0.7958 0.7958 0.7697 0.7697 62,448 -0.02(-2.83%)
Aug 26, 2002 0.7884 0.7921 0.7787 0.7921 44,606 +0.01(+1.61%)
Aug 23, 2002 0.7845 0.7845 0.7713 0.7796 37,915 -0.01(-0.74%)
Aug 22, 2002 0.7667 0.7921 0.7667 0.7854 91,443 +0.00(+0.25%)
Aug 21, 2002 0.7773 0.7958 0.7697 0.7834 140,510 -0.01(-1.02%)
Aug 20, 2002 0.7921 0.7991 0.7915 0.7915 33,454 +0.01(+0.97%)
Aug 16, 2002 0.7730 0.7839 0.7730 0.7839 13,381 +0.00(+0.08%)
Aug 15, 2002 0.7884 0.7921 0.7703 0.7833 37,915 -0.01(-0.66%)
Aug 14, 2002 0.7473 0.7885 0.7473 0.7885 49,067 +0.04(+5.52%)
Aug 13, 2002 0.7685 0.7685 0.7473 0.7473 93,673 -0.01(-0.99%)
Aug 12, 2002 0.7622 0.7816 0.7547 0.7547 60,218 -0.01(-0.98%)
Aug 07, 2002 0.7476 0.7678 0.7473 0.7622 57,988 +0.00(+0.41%)
Aug 06, 2002 0.7697 0.7697 0.7489 0.7591 91,443 +0.01(+1.38%)
Aug 05, 2002 0.7547 0.7697 0.7488 0.7488 24,533 +0.00(+0.18%)
Aug 02, 2002 0.7504 0.7540 0.7473 0.7474 61,378 -0.01(-1.11%)
Aug 01, 2002 0.7622 0.7649 0.7553 0.7558 22,303 -0.01(-0.71%)
Jul 31, 2002 0.7622 0.7679 0.7473 0.7612 93,673 -0.03(-3.91%)
Jul 30, 2002 0.7787 0.7921 0.7734 0.7921 64,679 +0.00(+0.02%)
Jul 29, 2002 0.7921 0.7996 0.7772 0.7920 64,679 -0.00(-0.19%)
Jul 26, 2002 0.7997 0.8071 0.7851 0.7935 189,577 -0.02(-2.59%)
Jul 25, 2002 0.7846 0.8145 0.7773 0.8145 171,734 +0.03(+3.83%)
Jul 24, 2002 0.7682 0.7846 0.7679 0.7845 16,950,436 +0.01(+1.39%)
Jul 23, 2002 0.7630 0.7772 0.7601 0.7737 129,358 +0.01(+0.90%)
Jul 22, 2002 0.7696 0.7696 0.7622 0.7669 75,830 -0.00(-0.47%)
Jul 19, 2002 0.7773 0.7884 0.7704 0.7704 24,533 -0.03(-3.86%)
Jul 17, 2002 0.7839 0.8066 0.7781 0.8014 144,970 +0.04(+5.91%)
Jul 12, 2002 0.7547 0.7622 0.7547 0.7567 26,763 +0.01(+1.30%)
Jul 11, 2002 0.7435 0.7470 0.7323 0.7470 28,994 +0.00(+0.13%)
Jul 10, 2002 0.7450 0.7598 0.7400 0.7461 102,594 +0.01(+1.88%)
Jul 09, 2002 0.7244 0.7323 0.7244 0.7323 86,982 +0.01(+1.09%)
Jul 08, 2002 0.7277 0.7277 0.7244 0.7244 80,291 -0.00(-0.45%)
Jul 05, 2002 0.7069 0.7286 0.7069 0.7277 40,145 +0.01(+1.08%)
Jul 04, 2002 0.6998 0.7331 0.6998 0.7199 82,521 +0.00(+0.00%)
Jul 03, 2002 0.6998 0.7331 0.6998 0.7199 82,521 +0.02(+2.38%)
Jul 02, 2002 0.7323 0.7325 0.6763 0.7032 189,577 +0.02(+3.41%)
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.