Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Valhi Inc (NY: VHI )

18.79 +0.31 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	150.31	152.27	148.48	151.28	7,978	+0.97(+0.65%)
Jun 29, 2011	152.29	152.29	150.16	150.31	8,048	-0.70(-0.46%)
Jun 28, 2011	145.74	151.04	145.74	151.01	8,033	+5.70(+3.92%)
Jun 27, 2011	142.06	147.72	142.06	145.31	10,720	+4.45(+3.16%)
Jun 24, 2011	139.83	141.87	139.07	140.87	6,743	+1.52(+1.09%)
Jun 23, 2011	142.06	142.06	129.81	139.34	13,595	-0.76(-0.54%)
Jun 22, 2011	138.07	143.30	137.37	140.11	26,491	+1.31(+0.94%)
Jun 21, 2011	131.52	139.34	131.52	138.80	12,959	+8.59(+6.60%)
Jun 20, 2011	130.54	130.94	129.93	130.21	14,515	+0.46(+0.35%)
Jun 17, 2011	127.16	132.19	126.70	129.75	27,227	-2.47(-1.87%)
Jun 16, 2011	145.59	146.04	123.14	132.22	29,591	-9.56(-6.74%)
Jun 15, 2011	141.63	146.72	139.71	141.78	16,003	-0.82(-0.58%)
Jun 14, 2011	146.75	152.93	141.93	142.60	26,076	-2.83(-1.95%)
Jun 13, 2011	144.68	149.24	143.91	145.44	18,516	+5.00(+3.56%)
Jun 10, 2011	139.56	142.04	138.46	140.44	5,770	+2.16(+1.56%)
Jun 09, 2011	134.08	141.32	133.10	138.28	14,787	+5.12(+3.84%)
Jun 08, 2011	131.27	137.58	129.08	133.16	21,389	+1.02(+0.77%)
Jun 07, 2011	129.41	132.96	128.77	132.14	12,694	+2.06(+1.59%)
Jun 06, 2011	130.44	132.44	126.28	130.08	14,716	-1.85(-1.40%)
Jun 03, 2011	128.25	132.44	127.37	131.93	7,006	+11.81(+9.84%)
May 24, 2011	117.78	120.86	116.08	120.11	8,786	+3.19(+2.73%)
May 23, 2011	115.41	122.24	115.41	116.93	19,840	-3.19(-2.65%)
May 20, 2011	115.29	123.76	113.89	120.11	10,033	+5.04(+4.38%)
May 19, 2011	110.76	115.35	110.28	115.07	6,044	+6.07(+5.57%)
May 18, 2011	107.57	109.94	107.57	109.00	2,862	+2.06(+1.93%)
May 17, 2011	104.17	109.09	103.41	106.93	6,400	+1.55(+1.47%)
May 16, 2011	109.12	109.12	105.39	105.39	9,986	-1.40(-1.31%)
May 13, 2011	104.63	108.73	104.63	106.78	4,741	+2.61(+2.51%)
May 12, 2011	103.23	104.75	100.26	104.17	3,233	+0.85(+0.82%)
May 11, 2011	103.99	104.63	102.86	103.32	7,575	-0.88(-0.85%)
May 10, 2011	102.50	104.78	102.50	104.20	4,330	+2.25(+2.20%)
May 09, 2011	97.94	103.05	97.85	101.95	7,533	+4.86(+5.00%)
May 06, 2011	95.21	97.94	95.21	97.09	2,254	+3.46(+3.70%)
May 05, 2011	93.63	97.19	93.15	93.63	8,048	-0.21(-0.23%)
May 04, 2011	95.61	95.67	90.27	93.84	9,562	-2.28(-2.37%)
May 03, 2011	96.76	96.94	95.64	96.12	3,103	-0.43(-0.44%)
May 02, 2011	96.64	96.67	96.55	96.55	4,060	+0.46(+0.47%)
Apr 29, 2011	95.33	97.06	94.57	96.09	1,308	+0.73(+0.76%)
Apr 28, 2011	94.66	96.52	94.33	95.36	3,943	+0.09(+0.10%)
Apr 27, 2011	94.39	96.09	93.94	95.27	2,590	+1.12(+1.19%)
Apr 26, 2011	92.72	94.54	91.84	94.15	3,982	+1.73(+1.87%)
Apr 25, 2011	94.69	96.09	92.06	92.42	6,461	-1.73(-1.84%)
Apr 21, 2011	93.78	96.27	92.48	94.15	8,816	+0.00(+0.00%)
Apr 20, 2011	91.11	94.45	89.59	94.15	16,211	+4.13(+4.59%)
Apr 19, 2011	89.59	90.53	88.95	90.02	4,215	+0.03(+0.03%)
Apr 18, 2011	87.10	90.93	87.10	89.99	5,693	+1.91(+2.17%)
Apr 15, 2011	87.80	88.41	86.49	88.07	8,036	+0.64(+0.73%)
Apr 14, 2011	86.43	89.32	84.89	87.44	7,899	+0.12(+0.14%)
Apr 13, 2011	86.19	88.12	85.55	87.31	8,818	+1.25(+1.45%)
Apr 12, 2011	88.68	88.77	83.15	86.07	4,972	-2.73(-3.08%)
Apr 11, 2011	89.65	91.14	88.53	88.80	10,364	-0.46(-0.51%)
Apr 08, 2011	88.80	91.69	87.98	89.26	16,875	+0.36(+0.41%)
Apr 07, 2011	87.56	90.02	86.28	88.89	8,466	+1.09(+1.25%)
Apr 06, 2011	86.65	90.72	84.28	87.80	20,851	+1.67(+1.94%)
Apr 05, 2011	83.67	87.62	83.67	86.13	7,975	+3.16(+3.81%)
Apr 04, 2011	83.21	87.47	82.43	82.97	16,478	+0.36(+0.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Valhi Inc (NY: VHI )

Historical Prices