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

Ashtead Group Pl ADR (OP: ASHTY )

286.80 -9.90 (-3.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2024 301.70 303.82 293.47 296.70 7,389 -8.29(-2.72%)
Apr 29, 2024 305.86 306.48 302.66 304.99 3,565 -5.11(-1.65%)
Apr 26, 2024 302.50 310.72 302.01 310.10 14,516 +15.17(+5.14%)
Apr 25, 2024 290.49 294.93 289.94 294.93 3,663 +4.88(+1.68%)
Apr 24, 2024 288.78 290.67 287.65 290.05 2,882 -1.35(-0.46%)
Apr 23, 2024 282.37 291.40 282.37 291.40 10,691 +10.45(+3.72%)
Apr 22, 2024 280.26 281.00 277.44 280.95 5,404 +0.68(+0.24%)
Apr 19, 2024 279.93 282.20 278.15 280.27 6,103 -1.73(-0.61%)
Apr 18, 2024 280.94 285.52 280.00 282.00 4,343 -3.19(-1.12%)
Apr 17, 2024 287.18 287.18 281.85 285.19 4,414 -1.31(-0.46%)
Apr 16, 2024 284.59 287.37 282.95 286.50 3,556 +1.30(+0.46%)
Apr 15, 2024 291.30 292.41 285.14 285.20 23,397 -6.05(-2.08%)
Apr 12, 2024 293.10 295.57 290.48 291.25 3,978 -5.26(-1.77%)
Apr 11, 2024 292.23 296.51 289.99 296.51 3,349 +1.92(+0.65%)
Apr 10, 2024 294.11 295.46 292.03 294.59 5,372 -3.01(-1.01%)
Apr 09, 2024 303.11 304.31 293.15 297.60 4,507 +3.60(+1.22%)
Apr 08, 2024 296.11 296.52 293.07 294.00 6,983 +0.80(+0.27%)
Apr 05, 2024 290.94 293.23 290.83 293.20 4,449 +4.24(+1.47%)
Apr 04, 2024 292.33 296.20 288.96 288.96 5,266 +0.98(+0.34%)
Apr 03, 2024 286.00 288.03 283.73 287.98 12,410 +1.58(+0.55%)
Apr 02, 2024 283.58 287.49 283.58 286.40 14,597 -3.60(-1.24%)
Apr 01, 2024 284.00 290.89 284.00 290.00 3,330 -0.59(-0.20%)
Mar 28, 2024 288.48 290.59 287.96 290.59 43,013 +2.99(+1.04%)
Mar 27, 2024 284.87 287.60 283.51 287.60 5,527 +2.21(+0.77%)
Mar 26, 2024 286.29 288.12 284.59 285.39 7,418 +1.84(+0.65%)
Mar 25, 2024 284.86 287.01 283.55 283.55 6,780 -1.58(-0.55%)
Mar 22, 2024 285.22 286.68 284.10 285.13 6,625 +0.00(+0.00%)
Mar 21, 2024 284.44 288.50 283.85 285.13 4,372 -0.43(-0.15%)
Mar 20, 2024 283.66 286.83 282.12 285.56 7,819 +15.02(+5.55%)
Mar 19, 2024 271.71 274.09 269.43 270.54 10,982 +2.16(+0.80%)
Mar 18, 2024 270.37 271.77 267.61 268.38 7,188 +0.26(+0.10%)
Mar 15, 2024 266.48 269.52 266.35 268.12 6,912 +2.12(+0.80%)
Mar 14, 2024 263.79 266.61 263.38 266.00 25,165 +1.38(+0.52%)
Mar 13, 2024 264.06 265.00 262.47 264.62 35,665 -1.35(-0.51%)
Mar 12, 2024 264.15 265.97 263.13 265.97 116,882 +1.97(+0.75%)
Mar 11, 2024 262.00 264.44 260.01 264.00 14,565 +0.60(+0.23%)
Mar 08, 2024 262.01 263.74 260.42 263.40 11,823 -3.10(-1.16%)
Mar 07, 2024 262.63 268.54 261.62 266.50 12,641 -1.25(-0.47%)
Mar 06, 2024 264.64 268.46 263.09 267.75 10,172 +1.80(+0.68%)
Mar 05, 2024 273.85 274.10 263.99 265.95 118,547 -29.88(-10.10%)
Mar 04, 2024 293.08 297.24 293.08 295.83 19,378 +0.80(+0.27%)
Mar 01, 2024 291.01 295.41 289.90 295.03 9,658 +4.33(+1.49%)
Feb 29, 2024 289.43 292.50 287.47 290.70 15,318 +7.82(+2.76%)
Feb 28, 2024 277.63 284.63 277.63 282.88 7,406 -0.85(-0.30%)
Feb 27, 2024 279.97 283.73 279.97 283.73 5,526 +1.63(+0.58%)
Feb 26, 2024 277.52 282.36 277.52 282.10 7,425 +4.77(+1.72%)
Feb 23, 2024 279.33 283.37 277.33 277.33 26,288 -7.17(-2.52%)
Feb 22, 2024 275.60 284.50 275.60 284.50 15,019 +8.76(+3.18%)
Feb 21, 2024 274.87 275.78 272.77 275.74 3,718 +1.05(+0.38%)
Feb 20, 2024 273.00 275.94 270.96 274.69 4,432 -1.86(-0.67%)
Feb 16, 2024 273.96 276.86 272.56 276.55 5,839 +6.62(+2.45%)
Feb 15, 2024 267.62 269.93 265.09 269.93 12,148 +6.19(+2.35%)
Feb 14, 2024 258.92 264.82 258.92 263.74 19,482 +2.51(+0.96%)
Feb 13, 2024 262.36 263.21 258.24 261.23 9,533 -7.86(-2.92%)
Feb 12, 2024 270.14 271.56 269.09 269.09 3,248 +1.68(+0.63%)
Feb 09, 2024 267.94 269.09 267.12 267.41 26,653 -2.03(-0.75%)
Feb 08, 2024 271.57 271.57 267.27 269.44 4,434 -0.97(-0.36%)
Feb 07, 2024 268.44 270.41 267.15 270.41 86,246 +2.42(+0.90%)
Feb 06, 2024 263.54 269.36 262.64 267.99 15,642 +9.28(+3.59%)
Feb 05, 2024 263.25 264.25 256.58 258.71 16,897 -13.59(-4.99%)
Feb 02, 2024 266.86 272.66 266.56 272.30 3,646 +1.82(+0.67%)
Feb 01, 2024 268.98 271.23 266.27 270.48 15,337 +3.03(+1.13%)
Jan 31, 2024 268.60 270.14 263.00 267.45 4,667 -1.38(-0.51%)
Jan 30, 2024 270.46 270.85 268.11 268.83 3,075 +0.01(+0.00%)
Jan 29, 2024 263.59 268.82 263.59 268.82 5,539 +1.90(+0.71%)
Jan 26, 2024 276.14 276.14 266.49 266.92 9,715 +0.92(+0.35%)
Jan 25, 2024 254.58 266.14 254.24 266.00 7,363 +18.00(+7.26%)
Jan 24, 2024 248.70 250.00 247.17 248.00 6,913 +1.10(+0.45%)
Jan 23, 2024 247.85 249.17 245.68 246.90 8,086 -0.50(-0.20%)
Jan 22, 2024 248.69 251.46 247.24 247.40 94,308 +1.00(+0.41%)
Jan 19, 2024 246.52 247.67 243.86 246.40 5,906 -0.46(-0.19%)
Jan 18, 2024 247.92 250.27 245.20 246.86 45,592 +2.35(+0.96%)
Jan 17, 2024 242.96 245.60 241.94 244.51 6,484 -2.94(-1.19%)
Jan 16, 2024 248.72 251.18 246.82 247.45 33,437 -7.16(-2.81%)
Jan 12, 2024 254.37 255.04 250.67 254.61 148,108 -0.61(-0.24%)
Jan 11, 2024 256.44 257.10 249.95 255.22 12,427 -1.37(-0.53%)
Jan 10, 2024 255.08 258.72 252.78 256.59 20,068 +0.15(+0.06%)
Jan 09, 2024 259.31 260.08 256.44 256.44 3,085 -6.16(-2.35%)
Jan 08, 2024 260.76 264.33 257.78 262.60 6,911 -1.75(-0.66%)
Jan 05, 2024 264.03 266.74 262.51 264.35 3,787 -7.40(-2.72%)
Jan 04, 2024 269.46 272.48 268.95 271.75 9,303 -0.40(-0.15%)
Jan 03, 2024 270.53 272.59 268.82 272.15 4,654 -0.69(-0.25%)
Jan 02, 2024 271.21 275.30 271.21 272.84 7,160 -11.41(-4.01%)
Dec 29, 2023 286.00 286.00 277.36 284.25 2,702 +1.84(+0.65%)
Dec 28, 2023 280.94 282.84 279.73 282.41 5,379 -1.50(-0.53%)
Dec 27, 2023 280.88 283.91 279.96 283.91 2,139 +3.48(+1.24%)
Dec 26, 2023 274.04 286.36 274.04 280.43 8,522 +4.82(+1.75%)
Dec 22, 2023 285.55 285.55 270.20 275.61 4,247 -3.23(-1.16%)
Dec 21, 2023 279.80 280.07 276.74 278.84 6,046 -2.55(-0.91%)
Dec 20, 2023 278.21 283.08 277.67 281.39 4,750 +1.14(+0.41%)
Dec 19, 2023 274.74 281.24 274.74 280.25 4,315 +4.85(+1.76%)
Dec 18, 2023 274.79 276.62 272.34 275.40 4,935 -1.46(-0.53%)
Dec 15, 2023 277.11 282.64 275.75 276.86 25,214 -8.58(-3.01%)
Dec 14, 2023 275.45 285.86 275.45 285.44 6,790 +27.44(+10.64%)
Dec 13, 2023 255.53 258.00 251.93 258.00 12,595 +0.64(+0.25%)
Dec 12, 2023 257.68 258.92 255.39 257.36 19,537 -2.65(-1.02%)
Dec 11, 2023 259.15 260.75 258.29 260.01 5,997 +3.30(+1.29%)
Dec 08, 2023 254.99 257.89 254.99 256.71 16,386 +7.27(+2.91%)
Dec 07, 2023 247.57 250.75 247.01 249.44 17,114 +2.69(+1.09%)
Dec 06, 2023 247.74 249.96 245.53 246.75 4,097 +4.90(+2.03%)
Dec 05, 2023 243.50 246.99 241.34 241.85 6,254 -11.51(-4.54%)
Dec 04, 2023 252.35 254.46 251.64 253.36 5,381 +0.25(+0.10%)
Dec 01, 2023 247.56 254.70 247.19 253.11 4,916 +8.41(+3.43%)
Nov 30, 2023 245.18 245.79 242.99 244.71 8,873 +1.44(+0.59%)
Nov 29, 2023 241.23 245.29 240.58 243.27 32,493 +1.39(+0.57%)
Nov 28, 2023 240.01 245.00 240.01 241.88 9,056 -1.95(-0.80%)
Nov 27, 2023 243.77 244.53 241.78 243.83 5,150 -0.45(-0.18%)
Nov 24, 2023 243.52 246.31 242.36 244.28 5,646 +4.28(+1.78%)
Nov 22, 2023 237.75 241.43 235.59 240.00 23,801 -4.09(-1.68%)
Nov 21, 2023 239.29 246.20 238.64 244.09 15,359 +4.60(+1.92%)
Nov 20, 2023 243.21 244.69 238.08 239.49 17,402 -25.94(-9.77%)
Nov 17, 2023 264.44 266.61 261.74 265.43 3,068 +4.18(+1.60%)
Nov 16, 2023 262.48 265.29 259.57 261.25 4,304 -3.56(-1.34%)
Nov 15, 2023 263.11 268.25 263.11 264.81 5,226 +1.81(+0.69%)
Nov 14, 2023 258.63 263.65 254.96 263.00 28,199 +13.40(+5.37%)
Nov 13, 2023 242.13 249.80 242.13 249.60 26,692 +2.59(+1.05%)
Nov 10, 2023 243.78 247.01 242.76 247.01 3,510 +2.32(+0.95%)
Nov 09, 2023 249.99 250.42 244.69 244.69 8,693 -0.93(-0.38%)
Nov 08, 2023 243.35 247.76 243.35 245.62 8,003 -1.21(-0.49%)
Nov 07, 2023 246.76 247.30 244.45 246.83 15,948 +0.83(+0.34%)
Nov 06, 2023 249.62 250.69 244.21 246.00 12,816 -2.47(-0.99%)
Nov 03, 2023 245.94 249.55 245.85 248.47 6,766 +6.46(+2.67%)
Nov 02, 2023 243.22 243.76 239.90 242.01 10,312 +8.00(+3.42%)
Nov 01, 2023 233.19 234.71 221.85 234.01 4,316 +2.06(+0.89%)
Oct 31, 2023 228.52 232.90 228.52 231.95 37,563 -1.20(-0.51%)
Oct 30, 2023 231.71 233.17 230.52 233.15 5,295 +2.85(+1.24%)
Oct 27, 2023 232.48 233.00 230.04 230.30 6,719 -0.14(-0.06%)
Oct 26, 2023 230.79 231.85 229.29 230.44 62,123 -0.28(-0.12%)
Oct 25, 2023 232.31 234.10 230.53 230.72 11,233 +0.20(+0.09%)
Oct 24, 2023 230.08 233.54 226.51 230.52 84,322 -3.44(-1.47%)
Oct 23, 2023 230.15 234.65 230.15 233.96 44,864 -0.04(-0.02%)
Oct 20, 2023 232.44 234.00 231.45 234.00 39,477 -1.00(-0.43%)
Oct 19, 2023 235.94 238.86 234.22 235.00 225,365 +0.80(+0.34%)
Oct 18, 2023 238.14 240.00 233.10 234.20 6,709 -6.53(-2.71%)
Oct 17, 2023 239.36 243.51 238.77 240.73 4,801 -3.15(-1.29%)
Oct 16, 2023 242.80 246.45 243.00 243.88 5,990 +2.64(+1.09%)
Oct 13, 2023 245.58 245.58 241.01 241.24 3,134 -4.45(-1.81%)
Oct 12, 2023 249.99 249.99 244.00 245.69 4,008 -3.84(-1.54%)
Oct 11, 2023 248.99 250.40 248.23 249.53 3,184 +1.53(+0.62%)
Oct 10, 2023 245.85 248.00 245.85 248.00 3,886 +9.75(+4.09%)
Oct 09, 2023 234.83 238.50 234.62 238.25 3,682 -3.03(-1.26%)
Oct 06, 2023 236.03 242.78 235.36 241.28 5,736 +6.48(+2.76%)
Oct 05, 2023 235.72 236.57 233.29 234.80 2,388 +2.21(+0.95%)
Oct 04, 2023 234.84 235.91 230.00 232.59 4,054 -2.97(-1.26%)
Oct 03, 2023 237.63 238.31 234.77 235.56 4,111 -4.53(-1.89%)
Oct 02, 2023 241.89 243.10 238.60 240.10 6,336 -5.70(-2.32%)
Sep 29, 2023 248.32 248.57 243.75 245.80 3,775 -3.00(-1.21%)
Sep 28, 2023 245.80 249.00 245.80 248.80 35,629 +4.55(+1.86%)
Sep 27, 2023 244.81 246.48 243.34 244.25 8,224 -4.46(-1.79%)
Sep 26, 2023 250.44 252.50 248.67 248.71 4,516 +1.38(+0.56%)
Sep 25, 2023 245.79 248.86 247.12 247.33 3,433 -3.13(-1.25%)
Sep 22, 2023 253.10 255.00 250.30 250.46 6,735 -4.58(-1.80%)
Sep 21, 2023 257.21 258.92 255.04 255.04 9,195 -1.45(-0.57%)
Sep 20, 2023 260.79 262.06 256.49 256.49 17,396 -3.01(-1.16%)
Sep 19, 2023 260.70 260.70 256.52 259.50 8,572 -1.00(-0.38%)
Sep 18, 2023 260.52 260.52 258.57 260.50 3,807 +2.56(+0.99%)
Sep 15, 2023 262.97 263.08 257.94 257.94 10,415 -1.56(-0.60%)
Sep 14, 2023 259.01 261.50 258.35 259.50 6,163 +3.01(+1.17%)
Sep 13, 2023 257.27 258.03 254.80 256.49 3,716 -2.81(-1.08%)
Sep 12, 2023 256.54 259.80 256.53 259.30 9,695 -2.99(-1.14%)
Sep 11, 2023 260.50 262.29 258.66 262.29 4,647 +1.45(+0.56%)
Sep 08, 2023 260.32 264.24 260.10 260.84 10,352 -0.66(-0.25%)
Sep 07, 2023 261.37 263.03 259.54 261.50 11,851 -3.72(-1.40%)
Sep 06, 2023 271.03 271.03 262.43 265.22 3,005 -2.28(-0.85%)
Sep 05, 2023 268.60 271.91 266.96 267.50 3,787 -15.83(-5.59%)
Sep 01, 2023 282.56 283.50 280.57 283.33 2,539 +0.22(+0.08%)
Aug 31, 2023 284.90 285.93 281.15 283.11 6,434 -1.99(-0.70%)
Aug 30, 2023 283.14 286.75 283.14 285.10 3,174 +0.90(+0.32%)
Aug 29, 2023 275.64 284.92 275.64 284.20 2,917 +7.60(+2.75%)
Aug 28, 2023 284.00 284.00 271.54 276.60 4,941 +4.01(+1.47%)
Aug 25, 2023 272.37 277.03 271.60 272.59 1,732 +0.52(+0.19%)
Aug 24, 2023 273.33 276.49 271.93 272.07 2,516 -3.92(-1.42%)
Aug 23, 2023 272.18 276.00 272.18 275.99 2,438 +2.53(+0.93%)
Aug 22, 2023 274.35 279.00 272.39 273.46 2,893 -2.44(-0.88%)
Aug 21, 2023 275.63 276.99 272.09 275.90 3,955 -2.22(-0.80%)
Aug 18, 2023 270.85 278.12 270.85 278.12 2,588 -1.85(-0.66%)
Aug 17, 2023 282.49 282.49 277.31 279.97 3,536 -5.02(-1.76%)
Aug 16, 2023 283.28 288.86 282.51 284.99 13,022 +1.70(+0.60%)
Aug 15, 2023 284.50 287.39 282.28 283.29 3,737 -5.51(-1.91%)
Aug 14, 2023 287.56 290.71 286.11 288.80 31,399 -2.00(-0.69%)
Aug 11, 2023 288.60 291.88 288.50 290.80 15,139 -1.75(-0.60%)
Aug 10, 2023 292.53 296.18 291.32 292.55 6,908 -5.16(-1.73%)
Aug 09, 2023 295.39 298.74 293.68 297.71 2,176 +1.06(+0.36%)
Aug 08, 2023 291.75 299.13 290.50 296.65 1,869 -1.92(-0.64%)
Aug 07, 2023 293.26 298.65 291.28 298.57 2,859 +1.37(+0.46%)
Aug 04, 2023 293.76 297.60 292.29 297.20 2,672 +0.21(+0.07%)
Aug 03, 2023 291.00 299.98 291.00 296.99 11,773 +4.30(+1.47%)
Aug 02, 2023 286.11 295.55 286.11 292.69 17,056 -0.51(-0.17%)
Aug 01, 2023 293.30 296.21 287.64 293.20 5,646 -3.16(-1.07%)
Jul 31, 2023 297.83 300.36 295.94 296.36 1,599 +0.79(+0.27%)
Jul 28, 2023 294.33 299.34 290.91 295.57 5,421 +5.64(+1.95%)
Jul 27, 2023 293.07 295.19 289.93 289.93 1,664 -3.50(-1.19%)
Jul 26, 2023 288.66 293.43 287.24 293.43 2,176 +4.09(+1.41%)
Jul 25, 2023 286.98 289.93 285.04 289.34 1,918 +2.02(+0.70%)
Jul 24, 2023 285.20 290.20 285.20 287.32 2,368 -1.86(-0.64%)
Jul 21, 2023 290.29 291.84 286.70 289.18 1,702 +3.35(+1.17%)
Jul 20, 2023 283.80 287.71 282.30 285.83 10,970 +0.08(+0.03%)
Jul 19, 2023 284.20 286.75 281.91 285.75 2,033 +0.41(+0.14%)
Jul 18, 2023 286.24 287.93 281.30 285.34 3,094 +2.09(+0.74%)
Jul 17, 2023 281.42 285.47 280.93 283.25 2,280 -1.76(-0.62%)
Jul 14, 2023 285.37 292.91 284.72 285.01 5,462 +0.01(+0.00%)
Jul 13, 2023 284.29 287.73 282.10 285.00 2,960 +2.80(+0.99%)
Jul 12, 2023 279.18 284.64 278.82 282.20 1,653 +7.99(+2.91%)
Jul 11, 2023 272.13 275.22 269.66 274.21 2,012 +5.01(+1.86%)
Jul 10, 2023 263.42 270.14 263.42 269.20 3,150 +4.24(+1.60%)
Jul 07, 2023 260.68 266.30 259.47 264.96 2,085 +3.68(+1.41%)
Jul 06, 2023 260.80 264.60 257.32 261.28 18,780 -6.49(-2.42%)
Jul 05, 2023 268.10 270.09 265.36 267.77 4,163 -9.23(-3.33%)
Jul 03, 2023 273.48 279.10 273.01 277.00 1,708 -2.00(-0.72%)
Jun 30, 2023 274.53 279.00 274.53 279.00 4,526 +6.87(+2.52%)
Jun 29, 2023 273.38 275.01 271.72 272.13 2,280 -6.12(-2.20%)
Jun 28, 2023 277.01 278.52 276.75 278.25 4,562 +1.59(+0.57%)
Jun 27, 2023 269.73 276.70 269.72 276.66 1,830 +3.77(+1.38%)
Jun 26, 2023 271.29 274.32 270.61 272.89 3,387 -0.99(-0.36%)
Jun 23, 2023 272.57 274.33 271.14 273.88 3,060 -6.29(-2.25%)
Jun 22, 2023 274.37 280.33 274.37 280.17 2,258 +4.84(+1.76%)
Jun 21, 2023 272.02 277.00 272.02 275.33 31,684 +0.82(+0.30%)
Jun 20, 2023 274.23 278.50 273.27 274.51 2,945 -4.16(-1.49%)
Jun 16, 2023 278.74 283.33 276.90 278.67 10,233 -1.33(-0.47%)
Jun 15, 2023 275.08 282.85 274.90 280.00 3,255 +45.64(+19.47%)
May 08, 2023 244.37 244.37 234.36 234.36 3,342 -0.61(-0.26%)
May 05, 2023 229.65 237.89 229.64 234.97 3,674 +5.33(+2.32%)
May 04, 2023 231.86 233.63 228.72 229.64 2,779 -4.65(-1.98%)
May 03, 2023 234.48 239.10 233.67 234.29 2,225 -0.15(-0.06%)
May 02, 2023 236.23 236.23 230.72 234.44 4,430 +4.22(+1.83%)
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.