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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.54 -0.08 (-0.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.773 1.773 1.529 1.626 239,784 +0.31(+23.71%)
Mar 30, 2020 1.614 1.982 1.263 1.314 983,685 -0.31(-18.88%)
Mar 27, 2020 1.422 2.266 1.422 1.620 127,467 +0.08(+5.15%)
Mar 26, 2020 1.541 1.541 1.541 1.541 828 +0.01(+0.74%)
Mar 25, 2020 1.456 1.580 1.213 1.529 15,465 -0.10(-6.25%)
Mar 24, 2020 1.512 1.637 1.501 1.631 5,914 +0.21(+14.56%)
Mar 23, 2020 1.359 1.478 1.359 1.424 3,707 -0.19(-11.79%)
Mar 20, 2020 1.507 1.616 1.476 1.614 9,180 +0.03(+1.79%)
Mar 19, 2020 1.478 1.586 1.463 1.586 25,474 +0.14(+9.80%)
Mar 18, 2020 1.495 1.552 1.408 1.444 50,035 -0.14(-8.93%)
Mar 17, 2020 1.614 1.699 1.586 1.586 6,311 -0.11(-6.67%)
Mar 16, 2020 2.107 2.107 1.685 1.699 9,635 -0.06(-3.54%)
Mar 13, 2020 1.903 1.903 1.742 1.762 14,653 +0.03(+1.63%)
Mar 12, 2020 1.830 1.830 1.677 1.733 21,711 -0.31(-15.00%)
Mar 11, 2020 2.101 2.175 2.039 2.039 12,278 -0.13(-6.01%)
Mar 10, 2020 2.198 2.198 2.169 1,325 -0.03(-1.29%)
Mar 09, 2020 2.164 2.198 1.926 2.198 15,700 -0.08(-3.72%)
Mar 06, 2020 2.283 2.283 2.283 2.283 3,707 -0.13(-5.40%)
Mar 05, 2020 2.436 2.436 2.413 2.413 575 -0.02(-0.70%)
Mar 04, 2020 2.430 2.430 2.430 125 +0.00(+0.00%)
Mar 03, 2020 2.430 2.436 2.430 2.430 8,834 +0.01(+0.33%)
Mar 02, 2020 2.436 2.436 2.385 2.422 4,325 -0.01(-0.44%)
Feb 28, 2020 2.419 2.436 2.351 2.433 22,244 -0.00(-0.12%)
Feb 27, 2020 2.549 2.549 2.334 2.436 18,104 -0.20(-7.53%)
Feb 26, 2020 2.662 2.685 2.549 2.634 32,859 -0.06(-2.11%)
Feb 25, 2020 2.662 2.713 2.662 2.691 13,894 -0.06(-2.06%)
Feb 24, 2020 2.719 2.790 2.676 2.747 11,602 -0.03(-1.02%)
Feb 21, 2020 2.736 2.775 2.691 2.775 15,006 +0.08(+3.16%)
Feb 20, 2020 2.719 2.719 2.691 2.691 1,594 -0.03(-1.04%)
Feb 19, 2020 2.832 2.832 2.713 2.719 8,601 -0.10(-3.42%)
Feb 18, 2020 2.707 2.821 2.702 2.815 10,287 -0.06(-1.97%)
Feb 14, 2020 2.968 2.968 2.832 2.872 17,301 -0.13(-4.34%)
Feb 13, 2020 2.968 3.008 2.968 3.002 15,836 +0.00(+0.00%)
Feb 12, 2020 2.991 3.008 2.945 3.002 22,093 +0.06(+1.92%)
Feb 11, 2020 2.940 2.974 2.911 2.945 12,008 +0.00(+0.00%)
Feb 10, 2020 2.945 2.945 2.945 2.945 1,942 -0.01(-0.19%)
Feb 07, 2020 2.991 3.030 2.945 2.951 18,890 -0.05(-1.70%)
Feb 06, 2020 2.962 3.172 2.945 3.002 44,491 +0.00(+0.00%)
Feb 05, 2020 2.945 3.059 2.928 3.002 20,177 +0.04(+1.34%)
Feb 04, 2020 2.951 3.144 2.945 2.962 6,839 -0.32(-9.67%)
Feb 03, 2020 3.115 3.280 3.081 3.280 6,788 +0.11(+3.39%)
Jan 31, 2020 3.234 3.823 3.144 3.172 21,891 -0.20(-5.88%)
Jan 30, 2020 3.393 3.506 3.370 3.370 5,045 -0.01(-0.34%)
Jan 29, 2020 3.382 3.382 3.382 3.382 376 -0.05(-1.32%)
Jan 28, 2020 3.455 3.455 3.427 3.427 1,765 +0.03(+0.83%)
Jan 27, 2020 3.483 3.512 3.229 3.399 26,570 -0.28(-7.69%)
Jan 24, 2020 3.608 3.682 3.608 3.682 2,471 +0.00(+0.00%)
Jan 23, 2020 3.682 3.733 3.580 3.682 15,248 -0.11(-2.98%)
Jan 22, 2020 3.676 3.795 3.676 3.795 5,711 -0.05(-1.33%)
Jan 21, 2020 3.750 3.846 3.710 3.846 16,122 -0.01(-0.15%)
Jan 17, 2020 3.727 3.908 3.727 3.852 35,839 -0.03(-0.78%)
Jan 16, 2020 3.795 3.882 3.710 3.882 6,853 +0.00(+0.05%)
Jan 13, 2020 3.880 3.880 3.880 0 -0.17(-4.19%)
Jan 10, 2020 4.135 4.135 4.050 4.050 12,887 -0.03(-0.69%)
Jan 09, 2020 4.073 4.078 4.073 4.078 971 +0.11(+2.86%)
Jan 08, 2020 3.823 3.971 3.823 3.965 7,697 +0.08(+2.19%)
Jan 07, 2020 3.823 3.897 3.823 3.880 5,472 -0.08(-2.14%)
Jan 06, 2020 3.965 4.027 3.965 3.965 3,227 -0.10(-2.51%)
Jan 03, 2020 3.869 4.067 3.823 4.067 9,357 +0.21(+5.50%)
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.