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 )

13.79 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2023 9.000 9.000 8.800 9.000 30,197 +0.12(+1.35%)
Jul 28, 2023 9.000 9.110 8.750 8.880 53,162 -0.12(-1.33%)
Jul 27, 2023 8.960 9.260 8.690 9.000 43,006 +0.03(+0.33%)
Jul 26, 2023 8.700 9.123 8.600 8.970 63,956 +0.22(+2.51%)
Jul 25, 2023 8.610 8.852 8.600 8.750 33,736 +0.15(+1.74%)
Jul 24, 2023 8.700 8.775 8.540 8.600 15,469 -0.10(-1.15%)
Jul 21, 2023 8.770 8.914 8.350 8.700 15,497 -0.09(-1.02%)
Jul 20, 2023 8.680 8.930 8.680 8.790 31,994 +0.15(+1.74%)
Jul 19, 2023 8.450 8.716 8.450 8.640 12,081 +0.14(+1.65%)
Jul 18, 2023 8.380 8.730 8.310 8.500 70,571 +0.05(+0.59%)
Jul 17, 2023 8.690 8.710 8.350 8.450 36,351 -0.12(-1.40%)
Jul 14, 2023 8.710 8.710 8.290 8.570 18,745 -0.03(-0.35%)
Jul 13, 2023 8.250 8.630 8.250 8.600 20,733 +0.30(+3.61%)
Jul 12, 2023 8.510 8.550 8.060 8.300 31,904 +0.08(+0.97%)
Jul 11, 2023 7.900 8.450 7.900 8.220 141,704 +0.31(+3.92%)
Jul 10, 2023 8.070 8.250 7.910 7.910 14,442 -0.02(-0.25%)
Jul 07, 2023 8.110 8.296 7.800 7.930 35,135 -0.18(-2.22%)
Jul 06, 2023 8.200 8.200 7.700 8.110 39,840 -0.10(-1.22%)
Jul 05, 2023 8.300 8.390 7.770 8.210 44,746 -0.13(-1.56%)
Jul 03, 2023 8.400 8.587 8.000 8.340 25,765 -0.13(-1.59%)
Jun 30, 2023 9.000 9.000 8.400 8.475 30,920 -0.53(-5.83%)
Jun 29, 2023 8.930 9.170 8.800 9.000 33,793 +0.29(+3.33%)
Jun 28, 2023 9.370 9.370 8.690 8.710 21,804 -0.55(-5.94%)
Jun 27, 2023 8.970 9.870 8.931 9.260 33,312 +0.21(+2.32%)
Jun 26, 2023 9.180 9.690 8.770 9.050 9,677 -0.13(-1.42%)
Jun 23, 2023 9.000 9.395 8.990 9.180 13,175 +0.03(+0.33%)
Jun 22, 2023 9.940 9.940 8.855 9.150 37,924 -0.64(-6.54%)
Jun 21, 2023 9.860 10.61 9.598 9.790 71,186 -0.05(-0.51%)
Jun 20, 2023 8.610 9.860 8.610 9.840 36,330 +1.31(+15.36%)
Jun 16, 2023 9.600 9.670 8.520 8.530 81,646 -1.07(-11.15%)
Jun 15, 2023 9.240 9.639 9.240 9.600 53,558 +0.36(+3.90%)
Jun 14, 2023 8.900 9.400 8.900 9.240 24,543 +0.33(+3.70%)
Jun 13, 2023 8.860 9.020 8.710 8.910 63,397 +0.21(+2.41%)
Jun 12, 2023 8.710 8.940 8.700 8.700 24,027 -0.01(-0.11%)
Jun 09, 2023 9.000 9.000 8.700 8.710 18,886 -0.10(-1.14%)
Jun 08, 2023 9.300 9.300 8.700 8.810 23,622 -0.49(-5.27%)
Jun 07, 2023 8.652 9.300 8.423 9.300 34,826 +0.89(+10.55%)
Jun 06, 2023 8.293 8.627 8.213 8.413 27,977 +0.03(+0.36%)
Jun 05, 2023 8.253 8.891 8.109 8.383 51,632 +0.17(+2.06%)
Jun 02, 2023 7.775 8.722 7.446 8.213 94,397 +0.66(+8.71%)
Jun 01, 2023 7.227 7.615 7.087 7.556 35,174 +0.47(+6.61%)
May 31, 2023 6.997 7.426 6.997 7.087 17,951 -0.12(-1.66%)
May 30, 2023 7.476 7.496 6.778 7.207 56,451 -0.33(-4.37%)
May 26, 2023 7.197 7.845 7.057 7.536 67,156 +0.37(+5.22%)
May 25, 2023 8.044 8.164 7.087 7.162 71,397 -0.88(-10.97%)
May 24, 2023 8.941 8.971 7.974 8.044 90,656 -0.81(-9.12%)
May 23, 2023 8.951 9.170 8.802 8.851 31,336 +0.03(+0.34%)
May 22, 2023 8.991 9.280 8.752 8.822 46,849 -0.29(-3.17%)
May 19, 2023 9.469 9.958 9.111 9.111 27,286 -0.37(-3.89%)
May 18, 2023 9.968 10.08 9.155 9.479 48,395 -0.49(-4.95%)
May 17, 2023 10.07 10.21 9.828 9.973 45,650 -0.18(-1.82%)
May 16, 2023 10.87 10.87 9.968 10.16 21,814 -0.65(-6.00%)
May 15, 2023 10.75 10.90 10.32 10.81 41,293 +0.00(+0.00%)
May 12, 2023 10.55 11.03 10.44 10.81 74,666 +0.40(+3.83%)
May 11, 2023 10.58 10.65 10.27 10.41 11,412 -0.11(-1.04%)
May 10, 2023 10.91 10.91 10.31 10.52 24,931 -0.30(-2.76%)
May 09, 2023 10.59 10.85 10.36 10.82 25,623 +0.20(+1.88%)
May 08, 2023 10.56 11.31 10.56 10.62 30,661 +0.08(+0.76%)
May 05, 2023 10.33 10.99 10.33 10.54 27,418 +0.29(+2.82%)
May 04, 2023 10.48 10.80 10.12 10.25 18,932 -0.29(-2.74%)
May 03, 2023 10.97 11.18 10.47 10.54 51,668 -0.77(-6.79%)
May 02, 2023 11.49 11.49 10.96 11.30 22,456 -0.16(-1.39%)
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.