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

3D Systems Corp (NY: DDD )

3.620 +0.070 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2012 13.00 13.00 12.68 12.75 511,833 -0.03(-0.26%)
Jan 30, 2012 12.79 12.99 12.62 12.78 683,442 -0.11(-0.83%)
Jan 27, 2012 12.78 12.96 12.67 12.89 396,711 +0.13(+0.99%)
Jan 26, 2012 12.82 13.13 12.69 12.76 735,136 +0.08(+0.63%)
Jan 25, 2012 12.61 12.73 12.48 12.68 543,612 +0.12(+0.96%)
Jan 24, 2012 12.44 12.64 12.41 12.56 661,780 +0.07(+0.59%)
Jan 23, 2012 12.35 12.87 12.33 12.49 1,040,242 +0.22(+1.79%)
Jan 20, 2012 11.58 12.33 11.37 12.27 1,213,822 +0.67(+5.81%)
Jan 19, 2012 11.67 11.85 11.42 11.59 488,182 -0.04(-0.34%)
Jan 18, 2012 11.40 11.68 11.30 11.63 458,437 +0.25(+2.17%)
Jan 17, 2012 11.51 11.66 11.33 11.39 420,880 -0.01(-0.12%)
Jan 13, 2012 11.32 11.63 11.27 11.40 422,760 +0.03(+0.23%)
Jan 12, 2012 11.39 11.50 11.20 11.37 782,160 -0.01(-0.12%)
Jan 11, 2012 10.72 11.45 10.72 11.39 907,254 +0.69(+6.48%)
Jan 10, 2012 10.75 10.81 10.64 10.69 1,038,418 +0.15(+1.45%)
Jan 09, 2012 10.67 10.87 10.51 10.54 563,053 -0.13(-1.25%)
Jan 06, 2012 10.75 11.00 10.64 10.67 495,228 -0.05(-0.50%)
Jan 05, 2012 10.28 10.90 10.28 10.73 934,087 +0.40(+3.87%)
Jan 04, 2012 10.15 10.35 9.980 10.33 402,829 +0.73(+7.57%)
Dec 30, 2011 9.660 9.713 9.580 9.600 522,094 -0.06(-0.62%)
Dec 29, 2011 9.733 9.827 9.627 9.660 455,175 -0.04(-0.41%)
Dec 28, 2011 10.15 10.15 9.673 9.700 374,104 -0.53(-5.15%)
Dec 27, 2011 9.960 10.27 9.867 10.23 381,099 +0.26(+2.61%)
Dec 23, 2011 9.993 10.03 9.867 9.967 222,715 +0.10(+1.01%)
Dec 21, 2011 9.980 9.980 9.633 9.867 392,010 -0.19(-1.92%)
Dec 20, 2011 9.960 10.15 9.893 10.06 892,977 +0.41(+4.21%)
Dec 19, 2011 9.727 9.927 9.580 9.653 451,794 -0.03(-0.34%)
Dec 16, 2011 9.767 9.993 9.593 9.687 602,425 -0.03(-0.27%)
Dec 15, 2011 9.773 9.907 9.620 9.713 450,529 +0.11(+1.11%)
Dec 14, 2011 10.05 10.05 9.600 9.607 545,032 -0.57(-5.57%)
Dec 13, 2011 10.65 10.79 10.01 10.17 545,796 -0.33(-3.17%)
Dec 12, 2011 10.59 10.63 10.43 10.51 528,205 -0.29(-2.72%)
Dec 09, 2011 10.35 10.89 10.29 10.80 778,507 +0.50(+4.85%)
Dec 08, 2011 10.21 10.47 10.13 10.30 671,349 -0.05(-0.45%)
Dec 07, 2011 10.30 10.42 9.893 10.35 497,136 -0.02(-0.19%)
Dec 06, 2011 10.40 10.49 10.14 10.37 353,538 -0.01(-0.13%)
Dec 05, 2011 10.47 10.55 10.24 10.38 675,697 +0.11(+1.04%)
Dec 02, 2011 10.47 10.59 10.25 10.27 524,035 +0.00(+0.00%)
Dec 01, 2011 10.39 10.41 10.23 10.27 576,034 -0.13(-1.28%)
Nov 30, 2011 10.71 10.72 10.20 10.41 982,471 +0.39(+3.93%)
Nov 29, 2011 10.33 10.41 9.893 10.01 402,052 -0.27(-2.66%)
Nov 28, 2011 9.853 10.62 9.853 10.29 621,799 +0.80(+8.43%)
Nov 25, 2011 9.760 9.986 9.473 9.487 266,626 -0.35(-3.53%)
Nov 23, 2011 10.07 10.10 9.773 9.833 654,270 -0.35(-3.41%)
Nov 22, 2011 10.47 10.74 10.15 10.18 725,701 -0.29(-2.80%)
Nov 21, 2011 11.01 11.33 10.33 10.47 870,780 -0.75(-6.66%)
Nov 18, 2011 11.59 11.63 11.17 11.22 514,233 -0.18(-1.58%)
Nov 17, 2011 11.21 11.66 11.03 11.40 1,154,799 +0.19(+1.66%)
Nov 16, 2011 11.09 11.53 10.89 11.21 594,936 +0.13(+1.14%)
Nov 15, 2011 11.00 11.19 10.71 11.09 568,480 +0.03(+0.30%)
Nov 14, 2011 11.58 11.58 10.87 11.05 346,966 -0.20(-1.78%)
Nov 11, 2011 11.04 11.40 11.04 11.25 490,737 +0.37(+3.43%)
Nov 10, 2011 10.59 11.00 10.40 10.88 531,363 +0.51(+4.95%)
Nov 09, 2011 10.77 10.92 10.33 10.37 848,077 -0.83(-7.38%)
Nov 08, 2011 11.15 11.27 10.75 11.19 416,004 +0.19(+1.70%)
Nov 07, 2011 11.43 11.43 10.84 11.01 748,924 -0.51(-4.46%)
Nov 04, 2011 11.25 11.73 11.20 11.52 699,846 +0.11(+0.93%)
Nov 03, 2011 10.89 11.47 10.74 11.41 949,563 +0.67(+6.20%)
Nov 02, 2011 10.53 10.83 10.30 10.75 823,551 +0.52(+5.08%)
Nov 01, 2011 10.38 10.61 10.03 10.23 1,239,993 -0.62(-5.72%)
Oct 31, 2011 10.82 11.48 10.77 10.85 1,330,254 +0.05(+0.43%)
Oct 28, 2011 10.66 10.87 10.30 10.80 1,433,235 +0.05(+0.50%)
Oct 27, 2011 13.19 13.33 10.67 10.75 3,260,508 -2.16(-16.74%)
Oct 26, 2011 12.39 12.99 12.15 12.91 1,338,277 +0.97(+8.16%)
Oct 25, 2011 12.43 12.47 11.93 11.93 586,177 -0.64(-5.09%)
Oct 24, 2011 11.76 12.61 11.70 12.57 753,259 +0.93(+7.96%)
Oct 21, 2011 11.47 11.69 11.27 11.65 470,937 +0.41(+3.62%)
Oct 20, 2011 10.95 11.30 10.49 11.24 453,603 +0.37(+3.37%)
Oct 19, 2011 11.37 11.58 10.83 10.87 331,398 -0.53(-4.62%)
Oct 18, 2011 11.01 11.55 10.60 11.40 393,211 +0.49(+4.46%)
Oct 17, 2011 11.29 11.43 10.90 10.91 461,641 -0.56(-4.88%)
Oct 14, 2011 11.51 11.67 11.31 11.47 645,228 +0.25(+2.26%)
Oct 13, 2011 11.59 11.67 10.90 11.22 641,356 -0.55(-4.65%)
Oct 12, 2011 11.58 11.85 11.42 11.77 637,477 +0.37(+3.28%)
Oct 11, 2011 10.99 11.63 10.87 11.39 562,198 +0.24(+2.15%)
Oct 10, 2011 10.61 11.16 10.59 11.15 503,211 +0.85(+8.28%)
Oct 07, 2011 10.94 11.03 10.28 10.30 731,985 -0.50(-4.63%)
Oct 06, 2011 10.64 10.82 10.55 10.80 642,660 +0.31(+2.92%)
Oct 05, 2011 9.953 10.67 9.553 10.49 751,110 +0.54(+5.43%)
Oct 04, 2011 8.833 10.05 8.521 9.953 949,045 +0.95(+10.59%)
Oct 03, 2011 9.127 9.507 8.920 9.000 982,674 -0.33(-3.50%)
Sep 30, 2011 9.487 9.653 9.300 9.327 571,945 -0.34(-3.52%)
Sep 29, 2011 10.23 10.25 9.333 9.667 624,186 -0.19(-1.89%)
Sep 28, 2011 10.74 10.87 9.847 9.853 974,127 -0.92(-8.54%)
Sep 27, 2011 10.88 11.07 10.57 10.77 793,837 +0.27(+2.60%)
Sep 26, 2011 10.19 10.57 9.740 10.50 743,418 +0.63(+6.35%)
Sep 23, 2011 9.453 10.05 9.280 9.873 696,205 +0.39(+4.15%)
Sep 22, 2011 9.820 9.987 9.113 9.480 1,211,661 -0.61(-6.01%)
Sep 21, 2011 10.67 10.85 10.07 10.09 541,143 -0.57(-5.32%)
Sep 20, 2011 10.71 11.31 10.63 10.65 514,081 -0.39(-3.56%)
Sep 19, 2011 10.88 11.23 10.63 11.05 539,061 -0.01(-0.06%)
Sep 16, 2011 11.77 11.80 10.91 11.05 920,388 -0.71(-6.06%)
Sep 15, 2011 11.61 11.79 11.53 11.77 425,634 +0.30(+2.62%)
Sep 14, 2011 11.45 11.91 11.08 11.47 524,530 +0.21(+1.90%)
Sep 13, 2011 10.98 11.39 10.91 11.25 537,573 +0.35(+3.18%)
Sep 12, 2011 10.61 10.94 10.37 10.91 819,277 +0.11(+0.99%)
Sep 09, 2011 11.35 11.47 10.67 10.80 588,411 -0.65(-5.65%)
Sep 08, 2011 11.67 11.97 11.36 11.45 627,721 -0.36(-3.05%)
Sep 07, 2011 10.98 12.05 10.90 11.81 1,169,265 +1.17(+10.97%)
Sep 06, 2011 10.51 10.69 10.29 10.64 706,345 -0.19(-1.78%)
Sep 02, 2011 11.05 11.37 10.77 10.83 889,215 -0.67(-5.80%)
Sep 01, 2011 12.13 12.32 11.48 11.50 546,901 -0.61(-5.06%)
Aug 31, 2011 12.54 12.73 11.80 12.11 840,202 -0.28(-2.26%)
Aug 30, 2011 12.03 12.55 11.72 12.39 719,556 +0.33(+2.71%)
Aug 29, 2011 11.76 12.15 11.64 12.07 396,753 +0.60(+5.23%)
Aug 26, 2011 10.85 11.47 10.42 11.47 779,328 +0.62(+5.72%)
Aug 25, 2011 11.59 11.68 10.82 10.85 713,311 -0.47(-4.12%)
Aug 24, 2011 11.28 11.58 11.05 11.31 686,172 +0.03(+0.30%)
Aug 23, 2011 10.21 11.31 10.04 11.28 989,266 +1.16(+11.46%)
Aug 22, 2011 10.55 10.61 9.887 10.12 1,031,368 -0.02(-0.20%)
Aug 19, 2011 10.41 10.77 10.05 10.14 974,385 -0.49(-4.58%)
Aug 18, 2011 11.15 11.15 10.29 10.63 1,223,154 -0.97(-8.39%)
Aug 17, 2011 12.07 12.25 11.37 11.60 743,322 -0.37(-3.12%)
Aug 16, 2011 12.67 12.67 11.87 11.97 941,995 -0.76(-5.97%)
Aug 15, 2011 12.26 12.99 12.26 12.73 946,360 +0.73(+6.11%)
Aug 12, 2011 12.41 12.41 11.53 12.00 645,645 +0.40(+3.45%)
Aug 11, 2011 11.10 12.00 10.64 11.60 1,011,924 +1.03(+9.71%)
Aug 10, 2011 11.21 11.21 10.54 10.57 925,192 -0.90(-7.84%)
Aug 09, 2011 10.89 11.49 10.20 11.47 1,325,080 +1.08(+10.39%)
Aug 08, 2011 10.89 11.33 10.39 10.39 2,047,345 -1.09(-9.52%)
Aug 05, 2011 12.51 12.63 11.44 11.49 1,614,172 -0.85(-6.91%)
Aug 04, 2011 13.23 13.32 12.17 12.34 1,606,593 -1.12(-8.32%)
Aug 03, 2011 13.59 13.59 12.75 13.46 1,022,082 +0.10(+0.75%)
Aug 02, 2011 14.09 14.09 13.35 13.36 949,716 -0.59(-4.21%)
Aug 01, 2011 14.67 14.83 13.53 13.95 835,698 -0.33(-2.29%)
Jul 29, 2011 14.67 14.93 14.19 14.27 792,240 -0.76(-5.06%)
Jul 28, 2011 14.41 15.26 13.94 15.03 2,358,258 +0.36(+2.45%)
Jul 27, 2011 16.87 16.87 14.67 14.67 2,438,461 -2.30(-13.55%)
Jul 26, 2011 17.43 17.49 16.87 16.97 727,972 -0.49(-2.79%)
Jul 25, 2011 17.68 17.90 17.39 17.46 587,953 -0.45(-2.53%)
Jul 22, 2011 18.05 18.05 17.85 17.91 658,806 +0.11(+0.60%)
Jul 21, 2011 17.14 17.98 16.82 17.81 1,714,764 +0.81(+4.79%)
Jul 20, 2011 17.56 17.56 16.25 16.99 1,057,162 -0.07(-0.43%)
Jul 19, 2011 15.83 17.27 15.78 17.07 1,242,237 +1.42(+9.08%)
Jul 18, 2011 15.69 15.77 15.41 15.65 520,093 -0.14(-0.89%)
Jul 15, 2011 15.81 15.82 15.52 15.79 535,924 +0.17(+1.07%)
Jul 14, 2011 15.68 15.98 15.53 15.62 792,829 -0.04(-0.26%)
Jul 13, 2011 15.13 15.77 15.07 15.66 953,968 +0.66(+4.40%)
Jul 12, 2011 14.64 15.20 14.63 15.00 589,617 +0.29(+1.99%)
Jul 11, 2011 14.87 15.05 14.52 14.71 608,458 -0.19(-1.25%)
Jul 08, 2011 14.59 14.96 14.51 14.89 628,623 +0.01(+0.09%)
Jul 07, 2011 14.16 14.89 14.10 14.88 777,246 +0.81(+5.78%)
Jul 06, 2011 14.12 14.12 13.92 14.07 414,022 -0.05(-0.38%)
Jul 05, 2011 13.50 14.17 13.40 14.12 594,000 +0.60(+4.44%)
Jul 01, 2011 13.16 13.57 13.00 13.52 462,111 +0.38(+2.89%)
Jun 30, 2011 12.77 13.19 12.73 13.14 470,907 +0.43(+3.36%)
Jun 29, 2011 12.71 12.80 12.50 12.71 247,957 +0.07(+0.58%)
Jun 28, 2011 12.17 12.67 12.11 12.64 555,169 +0.58(+4.81%)
Jun 27, 2011 12.59 12.59 12.03 12.06 715,147 -0.42(-3.37%)
Jun 24, 2011 12.83 12.93 12.35 12.48 881,439 -0.35(-2.70%)
Jun 23, 2011 12.19 12.87 11.91 12.83 433,008 +0.39(+3.11%)
Jun 22, 2011 12.50 12.69 12.43 12.44 306,103 -0.12(-0.96%)
Jun 21, 2011 12.04 12.59 12.01 12.56 499,087 +0.60(+5.02%)
Jun 20, 2011 11.90 11.97 11.84 11.96 361,159 +0.11(+0.96%)
Jun 17, 2011 12.08 12.19 11.69 11.85 897,379 -0.13(-1.06%)
Jun 16, 2011 11.95 12.21 11.72 11.97 396,646 +0.02(+0.17%)
Jun 15, 2011 11.91 12.13 11.81 11.95 501,766 -0.11(-0.94%)
Jun 14, 2011 12.11 12.36 11.94 12.07 629,833 +0.11(+0.89%)
Jun 13, 2011 11.93 12.33 11.57 11.96 1,036,536 +0.02(+0.17%)
Jun 10, 2011 11.83 12.06 11.81 11.94 607,093 -0.07(-0.56%)
Jun 09, 2011 11.69 12.01 11.53 12.01 513,943 +0.34(+2.91%)
Jun 08, 2011 12.00 12.06 11.63 11.67 771,072 -0.33(-2.72%)
Jun 07, 2011 12.07 12.17 11.99 11.99 548,371 -0.04(-0.33%)
Jun 06, 2011 12.25 12.47 12.03 12.03 494,529 -0.25(-2.01%)
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.