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 )

87.37 -0.76 (-0.86%)
Streaming Delayed Price Updated: 11:42 AM 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, 2003 4.200 4.325 4.142 4.170 987,000 -0.03(-0.71%)
Dec 30, 2003 4.224 4.264 4.185 4.200 1,074,390 -0.02(-0.59%)
Dec 29, 2003 4.067 4.250 4.050 4.225 1,522,020 +0.20(+4.92%)
Dec 26, 2003 4.050 4.053 4.010 4.027 108,190 -0.02(-0.57%)
Dec 24, 2003 4.026 4.050 4.010 4.050 181,790 +0.04(+1.02%)
Dec 23, 2003 3.925 4.045 3.859 4.009 1,836,530 +0.09(+2.24%)
Dec 22, 2003 3.824 3.924 3.824 3.921 668,200 +0.06(+1.63%)
Dec 19, 2003 3.915 3.921 3.826 3.858 829,860 -0.06(-1.61%)
Dec 18, 2003 3.887 3.946 3.851 3.921 870,480 +0.05(+1.32%)
Dec 17, 2003 3.901 3.937 3.850 3.870 894,360 -0.02(-0.46%)
Dec 16, 2003 3.875 3.937 3.862 3.888 1,074,860 -0.01(-0.33%)
Dec 15, 2003 4.088 4.088 3.900 3.901 1,406,470 -0.09(-2.33%)
Dec 12, 2003 3.973 4.066 3.868 3.994 891,400 +0.05(+1.14%)
Dec 11, 2003 3.891 3.939 3.865 3.949 613,030 +0.06(+1.49%)
Dec 10, 2003 3.950 3.968 3.805 3.891 872,040 -0.02(-0.49%)
Dec 09, 2003 3.911 3.950 3.901 3.910 846,530 -0.01(-0.31%)
Dec 08, 2003 3.974 4.011 3.781 3.922 1,288,670 -0.08(-1.93%)
Dec 05, 2003 4.020 3.972 3.869 3.999 467,750 -0.02(-0.52%)
Dec 04, 2003 4.150 4.150 3.880 4.020 1,970,270 -0.09(-2.21%)
Dec 03, 2003 4.215 4.241 4.111 4.111 645,060 -0.09(-2.17%)
Dec 02, 2003 4.178 4.210 4.168 4.202 1,088,860 -0.01(-0.14%)
Dec 01, 2003 4.168 4.225 4.159 4.208 863,400 +0.01(+0.21%)
Nov 28, 2003 4.225 4.225 4.190 4.199 399,260 -0.02(-0.38%)
Nov 26, 2003 4.224 4.240 4.195 4.215 538,760 -0.00(-0.12%)
Nov 25, 2003 4.163 4.224 4.163 4.220 652,910 +0.02(+0.48%)
Nov 24, 2003 4.249 4.250 4.096 4.200 2,192,700 +0.00(+0.00%)
Nov 21, 2003 4.146 4.243 4.137 4.200 1,594,870 +0.03(+0.77%)
Nov 20, 2003 4.145 4.210 4.145 4.168 980,830 +0.00(+0.12%)
Nov 19, 2003 4.200 4.231 4.150 4.163 1,373,280 +0.01(+0.17%)
Nov 18, 2003 4.181 4.300 4.150 4.156 784,910 -0.03(-0.81%)
Nov 17, 2003 4.293 4.300 4.160 4.190 1,023,180 -0.09(-2.22%)
Nov 14, 2003 4.219 4.285 4.206 4.285 912,500 +0.04(+1.02%)
Nov 13, 2003 4.111 4.260 4.110 4.242 1,094,870 +0.08(+1.97%)
Nov 12, 2003 4.110 4.160 4.085 4.160 735,770 +0.01(+0.24%)
Nov 11, 2003 4.175 4.175 4.015 4.150 1,505,880 +0.00(+0.02%)
Nov 10, 2003 4.206 4.213 4.107 4.149 1,385,160 -0.06(-1.45%)
Nov 07, 2003 4.008 4.221 3.900 4.210 1,896,280 +0.18(+4.48%)
Nov 06, 2003 3.804 4.078 3.804 4.029 2,005,190 +0.17(+4.31%)
Nov 05, 2003 3.840 3.867 3.800 3.863 1,437,640 +0.01(+0.23%)
Nov 04, 2003 3.880 3.975 3.849 3.854 1,890,110 -0.02(-0.39%)
Nov 03, 2003 3.779 3.848 3.729 3.869 1,703,210 +0.11(+2.82%)
Oct 31, 2003 3.785 3.890 3.681 3.763 3,234,580 -0.12(-3.17%)
Oct 30, 2003 3.888 3.932 3.852 3.886 2,495,480 -0.00(-0.05%)
Oct 29, 2003 3.536 3.970 3.529 3.888 16,090,380 +0.42(+12.05%)
Oct 28, 2003 3.325 3.470 3.261 3.470 1,745,070 +0.17(+5.06%)
Oct 27, 2003 3.289 3.350 3.244 3.303 1,480,000 +0.09(+2.90%)
Oct 24, 2003 3.100 3.276 3.070 3.210 1,944,000 +0.09(+2.82%)
Oct 23, 2003 3.095 3.149 3.068 3.122 1,414,000 +0.03(+0.87%)
Oct 22, 2003 3.079 3.110 3.078 3.095 2,216,000 -0.04(-1.27%)
Oct 21, 2003 3.160 3.160 3.098 3.135 1,020,300 -0.01(-0.35%)
Oct 20, 2003 3.155 3.175 3.100 3.146 838,360 -0.03(-0.92%)
Oct 17, 2003 3.108 3.200 3.077 3.175 1,224,560 +0.08(+2.66%)
Oct 16, 2003 3.100 3.125 3.053 3.093 655,470 +0.05(+1.81%)
Oct 15, 2003 2.980 3.082 2.933 3.038 1,486,700 +0.06(+2.15%)
Oct 14, 2003 2.993 3.005 2.968 2.974 309,000 -0.01(-0.47%)
Oct 13, 2003 2.936 3.030 2.913 2.988 508,400 +0.07(+2.40%)
Oct 10, 2003 2.925 2.935 2.845 2.918 1,390,710 +0.12(+4.36%)
Oct 09, 2003 2.869 2.920 2.789 2.796 302,050 -0.08(-2.61%)
Oct 08, 2003 2.715 2.914 2.715 2.871 680,640 +0.11(+3.83%)
Oct 07, 2003 2.701 2.766 2.671 2.765 785,410 +0.05(+1.85%)
Oct 06, 2003 2.779 2.779 2.665 2.715 334,770 -0.04(-1.31%)
Oct 03, 2003 2.701 2.788 2.701 2.751 770,510 +0.06(+2.31%)
Oct 02, 2003 2.717 2.726 2.620 2.689 784,480 -0.04(-1.32%)
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.