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

Sapiens Intl Cp NV (NQ: SPNS )

34.48 -0.37 (-1.05%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 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 (%)
Jul 31, 2014 6.415 6.457 6.029 6.183 189,930 -0.32(-4.87%)
Jul 30, 2014 6.492 6.552 6.389 6.500 50,644 +0.14(+2.15%)
Jul 29, 2014 6.363 6.449 6.337 6.363 39,544 +0.07(+1.09%)
Jul 28, 2014 6.423 6.423 6.089 6.295 109,502 -0.16(-2.52%)
Jul 25, 2014 6.440 6.509 6.372 6.457 61,442 -0.05(-0.79%)
Jul 24, 2014 6.560 6.560 6.372 6.509 101,080 -0.01(-0.13%)
Jul 23, 2014 6.569 6.569 6.440 6.517 80,831 -0.05(-0.78%)
Jul 22, 2014 6.509 6.723 6.500 6.569 67,485 +0.07(+1.05%)
Jul 21, 2014 6.526 6.543 6.372 6.500 149,067 -0.05(-0.78%)
Jul 18, 2014 6.509 6.586 6.492 6.552 242,306 +0.02(+0.26%)
Jul 17, 2014 6.697 6.783 6.500 6.534 87,861 -0.21(-3.17%)
Jul 16, 2014 6.766 6.783 6.689 6.748 160,632 +0.14(+2.07%)
Jul 15, 2014 6.783 6.791 6.577 6.611 132,008 -0.14(-2.03%)
Jul 14, 2014 6.680 6.791 6.654 6.748 70,364 +0.21(+3.28%)
Jul 11, 2014 6.500 6.594 6.423 6.534 41,693 +0.00(+0.00%)
Jul 10, 2014 6.534 6.620 6.423 6.534 166,864 -0.06(-0.91%)
Jul 09, 2014 6.671 6.689 6.526 6.594 111,191 +0.01(+0.13%)
Jul 08, 2014 6.706 6.706 6.509 6.586 117,662 -0.19(-2.78%)
Jul 07, 2014 6.868 6.868 6.731 6.774 75,646 -0.08(-1.13%)
Jul 03, 2014 6.894 6.851 6.851 6.851 93,413 +0.05(+0.76%)
Jul 02, 2014 6.774 6.877 6.774 6.800 158,664 -0.04(-0.63%)
Jul 01, 2014 6.851 6.920 6.826 6.843 180,780 -0.01(-0.13%)
Jun 30, 2014 6.791 6.911 6.774 6.851 106,386 +0.05(+0.76%)
Jun 27, 2014 6.791 6.851 6.594 6.800 716,345 -0.04(-0.63%)
Jun 26, 2014 6.868 6.911 6.748 6.843 138,575 -0.01(-0.13%)
Jun 25, 2014 6.800 6.954 6.620 6.851 251,939 +0.00(+0.00%)
Jun 24, 2014 6.834 6.963 6.800 6.851 111,038 +0.03(+0.38%)
Jun 23, 2014 6.680 6.843 6.646 6.826 109,589 +0.13(+1.92%)
Jun 20, 2014 6.766 6.911 6.637 6.697 276,864 -0.03(-0.38%)
Jun 19, 2014 6.817 6.920 6.706 6.723 158,794 -0.09(-1.26%)
Jun 18, 2014 6.680 6.817 6.663 6.808 177,299 +0.21(+3.11%)
Jun 17, 2014 6.603 6.663 6.586 6.603 257,827 +0.00(+0.00%)
Jun 16, 2014 6.492 6.611 6.443 6.603 304,642 +0.11(+1.71%)
Jun 13, 2014 6.440 6.552 6.440 6.492 219,738 -0.01(-0.13%)
Jun 12, 2014 6.594 6.620 6.466 6.500 142,281 -0.08(-1.17%)
Jun 11, 2014 6.517 6.663 6.492 6.577 150,720 +0.01(+0.13%)
Jun 10, 2014 6.526 6.620 6.509 6.569 111,638 +0.00(+0.00%)
Jun 06, 2014 6.543 6.620 6.500 6.569 214,152 -0.01(-0.13%)
Jun 05, 2014 6.646 6.697 6.474 6.577 196,964 -0.06(-0.90%)
Jun 04, 2014 6.594 6.706 6.586 6.637 170,916 +0.03(+0.39%)
Jun 03, 2014 6.740 6.800 6.569 6.611 83,771 -0.13(-1.91%)
Jun 02, 2014 6.886 6.886 6.740 6.740 47,840 -0.08(-1.13%)
May 30, 2014 6.851 6.851 6.714 6.817 61,168 -0.01(-0.13%)
May 29, 2014 6.937 6.937 6.783 6.826 97,948 -0.04(-0.62%)
May 28, 2014 6.963 7.014 6.808 6.868 178,423 -0.11(-1.60%)
May 27, 2014 6.920 7.082 6.826 6.980 443,683 +0.04(+0.62%)
May 23, 2014 6.877 6.937 6.937 6.937 35,613 +0.10(+1.50%)
May 22, 2014 6.774 6.843 6.766 6.834 17,359 +0.05(+0.76%)
May 21, 2014 6.757 6.834 6.697 6.783 45,826 +0.03(+0.51%)
May 20, 2014 6.945 6.945 6.697 6.748 89,764 -0.26(-3.73%)
May 19, 2014 6.723 7.048 6.723 7.010 50,465 +0.23(+3.35%)
May 16, 2014 6.697 6.791 6.637 6.783 69,618 +0.06(+0.89%)
May 15, 2014 6.920 6.971 6.689 6.723 56,736 -0.23(-3.33%)
May 14, 2014 7.014 7.023 6.868 6.954 80,811 -0.04(-0.61%)
May 13, 2014 6.894 7.117 6.851 6.997 150,046 +0.13(+1.87%)
May 12, 2014 6.748 6.894 6.706 6.868 64,060 +0.25(+3.75%)
May 09, 2014 6.449 6.646 6.406 6.620 152,182 +0.13(+1.98%)
May 08, 2014 6.603 6.611 6.457 6.492 165,486 -0.09(-1.43%)
May 07, 2014 6.620 6.637 6.509 6.586 153,423 -0.01(-0.13%)
May 06, 2014 6.620 6.663 6.552 6.594 91,744 -0.03(-0.39%)
May 05, 2014 6.646 6.689 6.603 6.620 63,052 -0.09(-1.28%)
May 02, 2014 6.680 6.714 6.611 6.706 47,756 +0.02(+0.26%)
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.