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

Shimmick Corporation - Common Stock (NQ: SHIM )

3.840 +0.160 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 08, 2024 3.680 3.850 3.600 3.840 19,098 +0.16(+4.35%)
May 07, 2024 3.790 3.790 3.550 3.680 17,237 -0.02(-0.54%)
May 06, 2024 3.700 3.770 3.493 3.700 25,569 +0.00(+0.00%)
May 03, 2024 3.810 3.900 3.700 3.700 32,304 -0.05(-1.33%)
May 02, 2024 4.230 4.230 3.560 3.750 105,379 -0.44(-10.50%)
May 01, 2024 3.980 4.460 3.920 4.190 137,524 +0.32(+8.27%)
Apr 30, 2024 3.670 3.940 3.670 3.870 35,845 +0.19(+5.16%)
Apr 29, 2024 3.990 3.990 3.400 3.680 131,623 -0.35(-8.68%)
Apr 26, 2024 4.210 4.440 3.930 4.030 387,257 -0.05(-1.23%)
Apr 25, 2024 2.860 4.120 2.670 4.080 983,510 +1.08(+36.00%)
Apr 24, 2024 3.140 3.600 2.690 3.000 897,736 -0.04(-1.48%)
Apr 23, 2024 2.230 3.400 2.230 3.045 1,177,211 +0.79(+35.33%)
Apr 22, 2024 2.940 2.940 2.150 2.250 183,644 -0.70(-23.73%)
Apr 19, 2024 2.990 3.110 2.830 2.950 31,814 -0.19(-6.05%)
Apr 18, 2024 3.050 3.140 2.590 3.140 44,661 +0.09(+2.95%)
Apr 17, 2024 3.500 3.510 2.900 3.050 25,581 -0.37(-10.82%)
Apr 16, 2024 3.650 3.679 3.360 3.420 79,906 -0.32(-8.56%)
Apr 15, 2024 3.590 4.060 3.550 3.740 104,601 +0.19(+5.35%)
Apr 12, 2024 3.550 3.600 3.500 3.550 22,898 +0.00(+0.00%)
Apr 11, 2024 3.550 3.643 3.550 3.550 8,495 +0.02(+0.57%)
Apr 10, 2024 3.590 3.760 3.430 3.530 17,635 -0.17(-4.59%)
Apr 09, 2024 3.740 3.820 3.360 3.700 42,455 -0.02(-0.54%)
Apr 08, 2024 3.850 3.930 3.610 3.720 19,231 -0.13(-3.38%)
Apr 05, 2024 4.080 4.265 3.795 3.850 65,028 -0.31(-7.34%)
Apr 04, 2024 4.090 4.347 4.090 4.155 34,351 -0.25(-5.78%)
Apr 03, 2024 4.610 4.730 4.170 4.410 84,658 -0.25(-5.36%)
Apr 02, 2024 4.700 4.920 4.600 4.660 33,593 +0.11(+2.42%)
Apr 01, 2024 5.910 5.910 4.100 4.550 106,414 -1.21(-21.01%)
Mar 28, 2024 6.350 6.410 5.540 5.760 38,735 -1.04(-15.29%)
Mar 27, 2024 6.970 7.000 6.760 6.800 8,180 -0.24(-3.41%)
Mar 26, 2024 7.040 7.040 7.010 7.040 3,612 +0.01(+0.14%)
Mar 25, 2024 7.000 7.050 6.850 7.030 6,042 +0.07(+1.01%)
Mar 22, 2024 6.950 6.970 6.800 6.960 6,961 -0.03(-0.43%)
Mar 21, 2024 6.540 7.020 6.540 6.990 20,967 +0.43(+6.55%)
Mar 20, 2024 6.362 6.750 6.272 6.560 11,950 +0.22(+3.47%)
Mar 19, 2024 6.230 6.740 6.230 6.340 18,902 +0.18(+2.92%)
Mar 18, 2024 6.670 6.690 6.160 6.160 48,707 -0.64(-9.41%)
Mar 15, 2024 7.470 7.750 6.790 6.800 117,634 -0.67(-8.97%)
Mar 14, 2024 7.190 7.990 7.123 7.470 128,616 +0.47(+6.71%)
Mar 13, 2024 6.580 7.050 6.524 7.000 61,090 +0.56(+8.70%)
Mar 12, 2024 6.500 6.730 6.440 6.440 25,794 -0.08(-1.23%)
Mar 11, 2024 6.660 6.750 6.500 6.520 16,329 -0.24(-3.55%)
Mar 08, 2024 6.770 6.785 6.540 6.760 25,983 +0.01(+0.15%)
Mar 07, 2024 6.520 6.800 6.520 6.750 19,898 +0.34(+5.30%)
Mar 06, 2024 6.430 6.580 6.306 6.410 22,185 +0.05(+0.79%)
Mar 05, 2024 6.200 6.460 6.180 6.360 10,632 +0.18(+2.91%)
Mar 04, 2024 6.280 6.280 6.070 6.180 29,767 -0.06(-0.96%)
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.