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

Paccar Inc (NQ: PCAR )

106.00 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 2.795 2.795 2.649 2.713 13,118,390 -0.10(-3.62%)
Sep 27, 2002 2.734 2.840 2.726 2.815 17,113,362 +0.08(+2.85%)
Sep 26, 2002 2.682 2.753 2.682 2.737 12,561,203 +0.13(+5.15%)
Sep 25, 2002 2.547 2.659 2.539 2.603 12,288,837 +0.09(+3.41%)
Sep 24, 2002 2.601 2.613 2.517 2.517 12,568,676 -0.09(-3.63%)
Sep 23, 2002 2.671 2.682 2.585 2.612 7,213,536 -0.07(-2.45%)
Sep 20, 2002 2.699 2.749 2.541 2.677 10,814,908 -0.01(-0.33%)
Sep 19, 2002 2.656 2.788 2.620 2.686 10,362,349 -0.03(-1.21%)
Sep 18, 2002 2.708 2.758 2.637 2.719 10,219,440 -0.01(-0.24%)
Sep 17, 2002 2.747 2.838 2.718 2.726 6,403,913 -0.03(-1.02%)
Sep 16, 2002 2.741 2.778 2.706 2.754 4,535,194 -0.00(-0.06%)
Sep 13, 2002 2.761 2.777 2.694 2.755 4,965,673 -0.01(-0.35%)
Sep 12, 2002 2.810 2.818 2.746 2.765 6,160,611 -0.04(-1.60%)
Sep 11, 2002 2.832 2.897 2.802 2.810 4,024,035 -0.02(-0.71%)
Sep 10, 2002 2.832 2.840 2.771 2.830 6,223,130 +0.01(+0.31%)
Sep 09, 2002 2.742 2.824 2.690 2.821 6,920,461 +0.07(+2.69%)
Sep 06, 2002 2.686 2.795 2.639 2.747 10,110,411 +0.09(+3.23%)
Sep 05, 2002 2.728 2.742 2.632 2.661 12,760,495 -0.11(-3.97%)
Sep 04, 2002 2.674 2.795 2.672 2.771 10,615,616 +0.14(+5.31%)
Sep 03, 2002 2.825 2.842 2.621 2.632 20,962,470 -0.20(-7.17%)
Aug 30, 2002 2.792 2.918 2.787 2.835 10,519,167 +0.04(+1.52%)
Aug 29, 2002 2.832 2.853 2.744 2.792 15,210,955 -0.08(-2.88%)
Aug 28, 2002 3.011 3.025 2.827 2.875 18,109,822 -0.15(-5.11%)
Aug 27, 2002 3.146 3.183 3.023 3.030 10,865,661 -0.10(-3.18%)
Aug 26, 2002 3.105 3.146 3.024 3.129 4,284,095 +0.05(+1.54%)
Aug 23, 2002 3.158 3.175 3.068 3.082 5,274,418 -0.08(-2.46%)
Aug 22, 2002 3.108 3.162 3.055 3.160 4,530,569 +0.05(+1.65%)
Aug 21, 2002 3.103 3.142 3.043 3.109 5,817,746 +0.04(+1.41%)
Aug 20, 2002 3.109 3.110 3.024 3.065 5,480,569 +0.08(+2.80%)
Aug 16, 2002 3.056 3.056 2.968 2.982 11,352,730 -0.16(-5.09%)
Aug 15, 2002 3.151 3.203 3.087 3.142 7,069,457 -0.01(-0.36%)
Aug 14, 2002 3.081 3.166 2.954 3.153 8,677,502 +0.09(+2.80%)
Aug 13, 2002 3.065 3.156 3.056 3.067 11,409,968 -0.01(-0.41%)
Aug 12, 2002 3.090 3.101 2.999 3.080 3,114,168 +0.09(+2.87%)
Aug 07, 2002 2.971 3.030 2.877 2.994 7,009,262 +0.03(+1.17%)
Aug 06, 2002 2.782 3.028 2.781 2.959 7,219,349 +0.19(+7.03%)
Aug 05, 2002 2.881 2.914 2.758 2.765 9,372,532 -0.10(-3.53%)
Aug 02, 2002 2.971 3.011 2.793 2.866 8,816,184 -0.11(-3.54%)
Aug 01, 2002 3.066 3.125 2.951 2.971 9,534,457 -0.11(-3.49%)
Jul 31, 2002 3.146 3.155 3.018 3.079 7,249,243 -0.07(-2.17%)
Jul 30, 2002 3.187 3.197 3.085 3.147 8,390,189 -0.04(-1.28%)
Jul 29, 2002 3.004 3.208 2.979 3.188 6,815,501 +0.19(+6.46%)
Jul 26, 2002 2.910 3.007 2.898 2.995 7,560,628 +0.06(+1.91%)
Jul 25, 2002 2.970 3.064 2.802 2.938 10,145,868 -0.03(-0.89%)
Jul 24, 2002 2.719 2.981 2.698 2.965 10,919,453 +0.23(+8.46%)
Jul 23, 2002 2.706 2.864 2.706 2.734 8,560,534 -0.04(-1.30%)
Jul 22, 2002 2.831 2.916 2.708 2.770 10,543,372 -0.08(-2.79%)
Jul 19, 2002 2.870 2.922 2.794 2.849 9,803,501 -0.14(-4.60%)
Jul 17, 2002 3.091 3.155 2.938 2.987 10,515,970 -0.26(-7.92%)
Jul 12, 2002 3.308 3.347 3.216 3.243 12,186,700 -0.06(-1.87%)
Jul 11, 2002 3.283 3.327 3.215 3.305 8,495,648 +0.04(+1.16%)
Jul 10, 2002 3.357 3.389 3.260 3.268 7,175,339 -0.08(-2.30%)
Jul 09, 2002 3.394 3.483 3.390 3.345 5,450,633 -0.05(-1.44%)
Jul 08, 2002 3.525 3.537 3.452 3.394 13,289,449 -0.13(-3.73%)
Jul 05, 2002 3.309 3.526 3.308 3.525 5,799,394 +0.22(+6.53%)
Jul 04, 2002 3.364 3.377 3.196 3.309 10,749,307 +0.00(+0.00%)
Jul 03, 2002 3.364 3.377 3.196 3.309 10,725,226 -0.06(-1.74%)
Jul 02, 2002 3.431 3.477 3.308 3.368 7,048,290 -0.08(-2.28%)
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.