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

Costar Group Inc (NQ: CSGP )

87.42 -0.70 (-0.80%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 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 (%)
Dec 31, 2009 4.297 4.177 4.177 4.177 1,464,000 -0.12(-2.70%)
Dec 30, 2009 4.285 4.316 4.221 4.293 952,110 -0.02(-0.39%)
Dec 29, 2009 4.300 4.314 4.257 4.310 852,350 +0.03(+0.68%)
Dec 28, 2009 4.250 4.290 4.211 4.281 1,381,870 +0.04(+1.01%)
Dec 24, 2009 4.231 4.248 4.220 4.238 226,760 +0.01(+0.24%)
Dec 23, 2009 4.180 4.249 4.151 4.228 504,250 +0.06(+1.49%)
Dec 22, 2009 4.112 4.178 4.090 4.166 979,450 +0.05(+1.31%)
Dec 21, 2009 4.089 4.145 4.078 4.112 577,200 +0.03(+0.81%)
Dec 18, 2009 4.047 4.082 4.005 4.079 2,654,010 +0.08(+1.92%)
Dec 17, 2009 4.000 4.032 4.000 4.002 1,483,690 -0.01(-0.27%)
Dec 16, 2009 4.032 4.038 3.963 4.013 690,900 +0.01(+0.32%)
Dec 15, 2009 3.954 4.071 3.954 4.000 1,309,440 -0.04(-1.09%)
Dec 14, 2009 3.998 4.044 3.966 4.044 1,288,340 +0.04(+1.10%)
Dec 11, 2009 4.040 4.051 3.995 4.000 428,720 -0.01(-0.20%)
Dec 10, 2009 4.088 4.088 3.990 4.008 984,150 -0.05(-1.28%)
Dec 09, 2009 4.101 4.102 4.043 4.060 464,850 -0.03(-0.73%)
Dec 08, 2009 4.166 4.166 4.074 4.090 1,787,610 -0.09(-2.27%)
Dec 07, 2009 4.202 4.235 4.155 4.185 1,390,850 -0.03(-0.71%)
Dec 04, 2009 4.165 4.250 4.157 4.215 2,067,110 +0.13(+3.28%)
Dec 03, 2009 4.211 4.242 4.080 4.081 962,460 -0.12(-2.93%)
Dec 02, 2009 4.002 4.234 4.002 4.204 3,490,260 +0.19(+4.81%)
Dec 01, 2009 4.018 4.042 3.976 4.011 1,230,570 +0.04(+0.96%)
Nov 30, 2009 3.937 3.983 3.862 3.973 1,043,500 +0.04(+1.04%)
Nov 27, 2009 3.943 4.015 3.922 3.932 424,630 -0.16(-3.89%)
Nov 25, 2009 4.109 4.141 4.085 4.091 414,850 -0.01(-0.29%)
Nov 24, 2009 4.154 4.154 4.071 4.103 1,235,890 -0.06(-1.46%)
Nov 23, 2009 4.100 4.166 4.056 4.164 2,237,460 +0.12(+2.89%)
Nov 20, 2009 4.021 4.061 4.018 4.047 774,010 -0.01(-0.32%)
Nov 19, 2009 4.090 4.113 4.024 4.060 1,337,120 -0.07(-1.72%)
Nov 18, 2009 4.214 4.214 4.100 4.131 512,920 -0.08(-1.78%)
Nov 17, 2009 4.171 4.209 4.153 4.206 935,320 +0.01(+0.19%)
Nov 16, 2009 4.136 4.240 4.136 4.198 1,587,580 +0.10(+2.32%)
Nov 13, 2009 4.051 4.138 4.006 4.103 690,480 +0.08(+2.04%)
Nov 12, 2009 4.107 4.123 4.014 4.021 533,560 -0.08(-1.97%)
Nov 11, 2009 4.123 4.133 4.069 4.102 378,440 +0.03(+0.66%)
Nov 10, 2009 4.059 4.151 4.052 4.075 1,066,450 -0.02(-0.42%)
Nov 09, 2009 4.001 4.095 3.935 4.092 1,034,030 +0.13(+3.23%)
Nov 06, 2009 3.935 3.995 3.927 3.964 479,590 -0.00(-0.05%)
Nov 05, 2009 3.944 3.971 3.911 3.966 1,185,170 +0.07(+1.72%)
Nov 04, 2009 3.887 3.941 3.829 3.899 1,986,010 +0.02(+0.54%)
Nov 03, 2009 3.797 3.878 3.789 3.878 1,334,620 +0.04(+1.12%)
Nov 02, 2009 3.894 3.894 3.777 3.835 2,035,900 -0.05(-1.21%)
Oct 30, 2009 3.899 3.993 3.829 3.882 1,910,950 -0.06(-1.47%)
Oct 29, 2009 3.984 3.984 3.927 3.940 997,630 +0.00(+0.13%)
Oct 28, 2009 4.025 4.090 3.934 3.935 2,067,930 -0.12(-2.89%)
Oct 27, 2009 4.130 4.196 4.043 4.052 2,929,240 -0.05(-1.27%)
Oct 26, 2009 4.095 4.143 4.042 4.104 2,900,610 +0.00(+0.02%)
Oct 23, 2009 4.092 4.136 3.987 4.103 3,252,250 +0.11(+2.75%)
Oct 22, 2009 4.158 4.158 3.897 3.993 5,506,360 -0.17(-4.13%)
Oct 21, 2009 4.178 4.243 4.099 4.165 2,999,860 -0.04(-0.86%)
Oct 20, 2009 4.266 4.366 4.197 4.201 2,639,100 -0.14(-3.23%)
Oct 19, 2009 4.338 4.363 4.292 4.341 1,726,830 +0.03(+0.72%)
Oct 16, 2009 4.348 4.352 4.274 4.310 1,540,280 -0.05(-1.17%)
Oct 15, 2009 4.427 4.427 4.349 4.361 1,109,060 -0.08(-1.85%)
Oct 14, 2009 4.335 4.448 4.300 4.443 1,493,520 +0.14(+3.35%)
Oct 13, 2009 4.300 4.306 4.257 4.299 1,213,320 +0.00(+0.00%)
Oct 12, 2009 4.354 4.396 4.280 4.299 1,203,830 -0.03(-0.67%)
Oct 09, 2009 4.199 4.329 4.187 4.328 815,290 +0.12(+2.90%)
Oct 08, 2009 4.181 4.235 4.155 4.206 1,923,860 +0.04(+0.96%)
Oct 07, 2009 4.163 4.216 4.142 4.166 1,190,580 +0.00(+0.00%)
Oct 06, 2009 4.073 4.166 3.991 4.166 969,740 +0.13(+3.17%)
Oct 05, 2009 3.968 4.040 3.886 4.038 1,334,120 +0.09(+2.36%)
Oct 02, 2009 3.910 3.992 3.813 3.945 862,320 +0.01(+0.31%)
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.