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

Costar Group Inc (NQ: CSGP )

88.13 -0.35 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 30, 2003 2.855 2.855 2.782 2.816 1,479,000 -0.08(-2.90%)
May 29, 2003 2.769 2.929 2.701 2.900 1,601,000 +0.13(+4.77%)
May 28, 2003 2.539 2.770 2.539 2.768 1,568,000 +0.25(+10.06%)
May 27, 2003 2.414 2.531 2.390 2.515 1,452,000 +0.09(+3.63%)
May 23, 2003 2.432 2.435 2.368 2.427 112,000 -0.01(-0.45%)
May 22, 2003 2.422 2.449 2.379 2.438 184,000 -0.00(-0.08%)
May 21, 2003 2.250 2.440 2.250 2.440 438,000 +0.09(+3.96%)
May 20, 2003 2.244 2.370 2.220 2.347 450,000 +0.10(+4.50%)
May 19, 2003 2.319 2.339 2.246 2.246 301,000 -0.04(-1.58%)
May 16, 2003 2.334 2.383 2.277 2.282 280,000 -0.09(-3.92%)
May 15, 2003 2.374 2.400 2.353 2.375 88,000 +0.00(+0.04%)
May 14, 2003 2.394 2.396 2.374 2.374 131,000 -0.02(-0.83%)
May 13, 2003 2.429 2.429 2.378 2.394 427,000 -0.03(-1.16%)
May 12, 2003 2.423 2.435 2.409 2.422 97,000 +0.01(+0.54%)
May 09, 2003 2.390 2.415 2.390 2.409 281,920 +0.02(+1.01%)
May 08, 2003 2.400 2.407 2.380 2.385 186,000 -0.02(-0.63%)
May 07, 2003 2.402 2.430 2.400 2.400 97,000 -0.02(-0.62%)
May 06, 2003 2.354 2.444 2.354 2.415 766,000 +0.07(+3.03%)
May 05, 2003 2.302 2.372 2.293 2.344 311,000 +0.04(+1.91%)
May 02, 2003 2.198 2.300 2.182 2.300 292,000 +0.11(+5.26%)
May 01, 2003 2.207 2.229 2.112 2.185 470,000 -0.04(-1.84%)
Apr 30, 2003 2.246 2.250 2.215 2.226 753,000 -0.02(-0.89%)
Apr 29, 2003 2.275 2.275 2.236 2.246 359,000 -0.00(-0.13%)
Apr 28, 2003 2.315 2.320 2.207 2.249 793,000 -0.04(-1.83%)
Apr 25, 2003 2.456 2.456 2.281 2.291 1,292,000 -0.16(-6.60%)
Apr 24, 2003 2.441 2.500 2.400 2.453 580,000 +0.01(+0.58%)
Apr 23, 2003 2.400 2.439 2.379 2.439 244,000 +0.05(+2.05%)
Apr 22, 2003 2.345 2.400 2.336 2.390 185,000 +0.05(+2.22%)
Apr 21, 2003 2.315 2.345 2.315 2.338 334,000 +0.03(+1.17%)
Apr 17, 2003 2.353 2.357 2.302 2.311 522,000 -0.03(-1.24%)
Apr 16, 2003 2.305 2.340 2.279 2.340 358,000 +0.01(+0.39%)
Apr 15, 2003 2.261 2.334 2.253 2.331 490,000 +0.05(+2.15%)
Apr 14, 2003 2.137 2.282 2.119 2.282 451,000 +0.16(+7.29%)
Apr 11, 2003 2.192 2.206 2.126 2.127 1,088,000 -0.06(-2.65%)
Apr 10, 2003 2.206 2.206 2.181 2.185 239,000 +0.01(+0.28%)
Apr 09, 2003 2.245 2.247 2.179 2.179 369,000 -0.07(-3.02%)
Apr 08, 2003 2.376 2.400 2.224 2.247 1,047,000 -0.16(-6.73%)
Apr 07, 2003 2.415 2.493 2.385 2.409 1,158,000 +0.01(+0.58%)
Apr 04, 2003 2.329 2.395 2.315 2.395 1,259,000 +0.08(+3.37%)
Apr 03, 2003 2.299 2.325 2.279 2.317 703,000 +0.03(+1.22%)
Apr 02, 2003 2.202 2.299 2.202 2.289 319,000 +0.09(+4.05%)
Apr 01, 2003 2.205 2.205 2.161 2.200 374,000 -0.00(-0.23%)
Mar 31, 2003 2.245 2.246 2.205 2.205 505,000 -0.06(-2.65%)
Mar 28, 2003 2.261 2.269 2.237 2.265 233,000 +0.02(+0.67%)
Mar 27, 2003 2.252 2.267 2.246 2.250 222,000 -0.01(-0.40%)
Mar 26, 2003 2.262 2.279 2.244 2.259 273,440 -0.00(-0.13%)
Mar 25, 2003 2.252 2.262 2.229 2.262 208,000 +0.02(+0.76%)
Mar 24, 2003 2.235 2.252 2.229 2.245 390,510 -0.01(-0.49%)
Mar 21, 2003 2.252 2.256 2.232 2.256 385,000 +0.03(+1.17%)
Mar 20, 2003 2.133 2.235 2.130 2.230 235,610 +0.07(+3.15%)
Mar 19, 2003 2.135 2.162 2.101 2.162 303,110 +0.03(+1.60%)
Mar 18, 2003 2.002 2.128 2.000 2.128 1,136,000 +0.13(+6.40%)
Mar 17, 2003 2.074 2.074 2.000 2.000 1,263,440 -0.10(-4.76%)
Mar 14, 2003 2.065 2.105 2.046 2.100 327,000 -0.00(-0.14%)
Mar 13, 2003 2.045 2.114 2.038 2.103 256,000 +0.07(+3.19%)
Mar 12, 2003 2.026 2.050 2.018 2.038 84,000 +0.01(+0.29%)
Mar 11, 2003 2.044 2.089 2.023 2.032 254,000 -0.03(-1.41%)
Mar 10, 2003 2.018 2.073 2.018 2.061 139,000 +0.00(+0.15%)
Mar 07, 2003 2.000 2.100 2.000 2.058 516,390 +0.02(+0.99%)
Mar 06, 2003 2.002 2.041 1.996 2.038 226,000 +0.00(+0.14%)
Mar 05, 2003 2.037 2.040 2.000 2.035 225,000 -0.01(-0.29%)
Mar 04, 2003 2.060 2.080 2.041 2.041 330,000 -0.02(-0.92%)
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.