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

Era Group Inc (NY: ERA )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 9.880 10.10 9.540 9.570 356,203 -0.29(-2.94%)
May 27, 2016 9.440 9.860 9.860 9.860 60,200 +0.36(+3.79%)
May 26, 2016 9.960 9.960 9.490 9.500 76,498 -0.37(-3.75%)
May 25, 2016 9.640 9.960 9.640 9.870 70,491 +0.28(+2.92%)
May 24, 2016 9.550 9.620 9.360 9.590 77,992 +0.09(+0.95%)
May 23, 2016 9.710 9.710 9.440 9.500 80,212 -0.25(-2.56%)
May 20, 2016 9.440 9.760 9.360 9.750 120,804 +0.37(+3.94%)
May 19, 2016 9.390 9.540 9.110 9.380 133,951 -0.17(-1.78%)
May 18, 2016 9.570 9.630 9.370 9.550 106,368 -0.10(-1.04%)
May 17, 2016 9.530 9.930 9.405 9.650 102,442 +0.14(+1.47%)
May 16, 2016 9.660 9.940 9.470 9.510 95,676 +0.00(+0.00%)
May 13, 2016 9.680 9.910 9.450 9.510 145,428 -0.27(-2.76%)
May 12, 2016 10.03 10.20 9.550 9.780 151,684 -0.08(-0.81%)
May 11, 2016 9.430 9.940 9.300 9.860 182,960 +0.40(+4.23%)
May 10, 2016 9.630 9.770 9.400 9.460 180,535 -0.12(-1.25%)
May 09, 2016 9.560 9.640 9.240 9.580 220,308 -0.08(-0.83%)
May 06, 2016 9.140 9.750 9.140 9.660 182,886 +0.38(+4.09%)
May 05, 2016 9.340 9.460 9.130 9.280 90,587 +0.15(+1.64%)
May 04, 2016 8.540 9.200 8.540 9.130 172,411 -0.41(-4.30%)
May 03, 2016 9.450 9.840 9.120 9.540 191,189 -0.04(-0.42%)
May 02, 2016 9.500 9.650 9.310 9.580 83,313 +0.05(+0.52%)
Apr 29, 2016 9.740 9.940 9.360 9.530 75,982 -0.15(-1.55%)
Apr 28, 2016 9.830 10.06 9.640 9.680 118,801 -0.19(-1.93%)
Apr 27, 2016 9.490 10.06 9.490 9.870 119,478 +0.35(+3.68%)
Apr 26, 2016 9.360 9.600 9.270 9.520 67,249 +0.19(+2.04%)
Apr 25, 2016 9.980 9.980 9.200 9.330 67,049 -0.65(-6.51%)
Apr 22, 2016 9.570 10.44 9.570 9.980 191,102 +0.40(+4.18%)
Apr 21, 2016 9.700 9.860 9.500 9.580 102,302 -0.10(-1.03%)
Apr 20, 2016 9.490 9.820 9.460 9.680 76,244 +0.18(+1.89%)
Apr 19, 2016 9.200 9.600 9.200 9.500 73,769 +0.35(+3.83%)
Apr 18, 2016 8.840 9.210 8.840 9.150 60,718 +0.08(+0.88%)
Apr 15, 2016 9.140 9.230 9.030 9.070 96,679 -0.09(-0.98%)
Apr 14, 2016 9.350 9.470 9.070 9.160 146,799 -0.15(-1.61%)
Apr 13, 2016 9.130 9.420 9.030 9.310 124,050 +0.17(+1.86%)
Apr 12, 2016 8.440 9.260 8.410 9.140 154,459 +0.73(+8.68%)
Apr 11, 2016 8.380 8.710 8.370 8.410 125,247 +0.08(+0.96%)
Apr 08, 2016 8.200 8.395 8.030 8.330 182,379 +0.34(+4.26%)
Apr 07, 2016 8.000 8.270 7.960 7.990 504,327 -0.08(-0.99%)
Apr 06, 2016 8.100 8.270 7.900 8.070 166,632 +0.00(+0.00%)
Apr 05, 2016 8.600 8.630 7.970 8.070 168,955 -0.52(-6.05%)
Apr 04, 2016 8.920 9.020 8.400 8.590 145,560 -0.31(-3.48%)
Apr 01, 2016 9.100 9.100 8.510 8.900 77,272 -0.48(-5.12%)
Mar 31, 2016 9.150 9.490 9.050 9.380 90,548 +0.18(+1.96%)
Mar 30, 2016 9.260 9.670 9.050 9.200 82,513 +0.05(+0.55%)
Mar 29, 2016 8.930 9.220 8.580 9.150 232,138 +0.10(+1.10%)
Mar 28, 2016 9.050 9.160 8.710 9.050 77,481 -0.03(-0.33%)
Mar 24, 2016 8.910 9.080 9.080 9.080 149,000 +0.08(+0.89%)
Mar 23, 2016 9.550 9.550 8.980 9.000 101,235 -0.64(-6.64%)
Mar 22, 2016 9.900 10.02 9.570 9.640 97,013 -0.34(-3.41%)
Mar 21, 2016 10.58 10.85 9.870 9.980 152,812 -0.78(-7.25%)
Mar 18, 2016 10.63 10.81 10.17 10.76 151,900 +0.31(+2.97%)
Mar 17, 2016 10.23 10.56 10.20 10.45 113,678 +0.33(+3.26%)
Mar 16, 2016 9.920 10.18 9.840 10.12 63,899 +0.27(+2.74%)
Mar 15, 2016 10.43 10.43 9.710 9.850 116,849 -0.74(-6.99%)
Mar 14, 2016 10.41 10.79 10.34 10.59 101,362 -0.08(-0.75%)
Mar 11, 2016 10.30 10.69 10.30 10.67 50,596 +0.49(+4.81%)
Mar 10, 2016 10.31 10.35 10.04 10.18 50,635 -0.20(-1.93%)
Mar 09, 2016 10.41 10.53 10.16 10.38 42,881 +0.07(+0.68%)
Mar 08, 2016 11.54 11.63 10.07 10.31 97,094 -1.45(-12.33%)
Mar 07, 2016 10.87 11.76 10.87 11.76 250,066 +0.75(+6.81%)
Mar 04, 2016 10.54 10.83 10.50 11.01 123,537 +0.46(+4.36%)
Mar 03, 2016 9.910 10.75 9.910 10.55 140,912 +0.67(+6.78%)
Mar 02, 2016 9.410 9.890 9.330 9.880 85,583 +0.36(+3.78%)
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.