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

Paccar Inc (NQ: PCAR )

104.79 -1.67 (-1.57%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2002 3.867 3.929 3.797 3.836 19,859,572 -0.01(-0.18%)
Apr 29, 2002 3.870 3.909 3.840 3.843 14,832,885 -0.04(-0.97%)
Apr 26, 2002 3.924 3.969 3.863 3.881 9,080,826 -0.04(-1.01%)
Apr 25, 2002 3.842 3.939 3.785 3.920 10,394,944 +0.09(+2.31%)
Apr 24, 2002 3.895 3.958 3.826 3.832 5,041,591 -0.04(-1.07%)
Apr 23, 2002 3.797 3.945 3.789 3.873 9,904,323 +0.06(+1.65%)
Apr 22, 2002 3.862 3.886 3.782 3.810 6,630,208 -0.06(-1.68%)
Apr 19, 2002 3.857 3.915 3.832 3.875 6,473,706 +0.02(+0.56%)
Apr 18, 2002 3.933 3.938 3.782 3.854 10,771,293 -0.06(-1.52%)
Apr 17, 2002 4.028 4.034 3.864 3.913 10,586,224 -0.10(-2.47%)
Apr 16, 2002 3.927 4.045 3.927 4.013 6,071,273 +0.09(+2.20%)
Apr 15, 2002 4.021 4.049 3.906 3.926 10,026,047 -0.09(-2.27%)
Apr 12, 2002 4.032 4.037 3.956 4.017 11,614,664 +0.00(+0.05%)
Apr 11, 2002 4.130 4.139 3.952 4.015 17,784,060 -0.14(-3.27%)
Apr 10, 2002 4.058 4.158 4.047 4.151 14,288,856 +0.11(+2.68%)
Apr 09, 2002 3.999 4.061 3.942 4.043 12,266,754 +0.08(+1.89%)
Apr 08, 2002 3.959 4.007 3.952 3.968 9,966,427 -0.04(-1.07%)
Apr 05, 2002 3.956 4.063 3.950 4.010 8,627,468 +0.05(+1.38%)
Apr 04, 2002 3.824 3.959 3.814 3.956 9,786,326 +0.12(+3.19%)
Apr 03, 2002 3.813 3.921 3.787 3.833 8,792,664 -0.09(-2.30%)
Apr 02, 2002 3.992 3.992 3.890 3.924 7,091,018 -0.07(-1.71%)
Apr 01, 2002 3.945 4.004 3.853 3.992 11,504,119 +0.06(+1.58%)
Mar 29, 2002 3.918 3.999 3.898 3.929 8,005,187 +0.00(+0.00%)
Mar 28, 2002 3.918 3.999 3.898 3.929 8,000,219 +0.01(+0.34%)
Mar 27, 2002 3.814 3.942 3.814 3.916 7,041,335 +0.09(+2.46%)
Mar 26, 2002 3.756 3.884 3.730 3.822 9,494,438 +0.07(+1.98%)
Mar 25, 2002 3.889 3.889 3.740 3.748 5,970,665 -0.12(-3.20%)
Mar 22, 2002 3.878 3.903 3.827 3.872 10,259,557 -0.00(-0.08%)
Mar 21, 2002 3.928 3.948 3.804 3.875 10,535,299 -0.06(-1.61%)
Mar 20, 2002 4.058 4.062 3.924 3.939 6,702,248 -0.13(-3.19%)
Mar 19, 2002 3.964 4.133 3.946 4.068 13,544,851 +0.14(+3.57%)
Mar 18, 2002 3.949 3.963 3.909 3.928 8,151,752 +0.01(+0.15%)
Mar 15, 2002 3.972 3.983 3.889 3.922 9,078,342 -0.01(-0.35%)
Mar 14, 2002 3.918 4.014 3.891 3.936 6,513,452 +0.01(+0.33%)
Mar 13, 2002 4.002 4.021 3.912 3.924 9,106,910 -0.10(-2.53%)
Mar 12, 2002 4.034 4.060 3.942 4.026 8,733,045 -0.08(-1.87%)
Mar 11, 2002 4.014 4.111 3.999 4.102 6,217,838 +0.05(+1.25%)
Mar 08, 2002 4.087 4.125 4.030 4.052 9,022,449 +0.03(+0.71%)
Mar 07, 2002 4.149 4.160 3.977 4.023 12,213,345 -0.08(-1.91%)
Mar 06, 2002 3.956 4.119 3.937 4.102 10,464,500 +0.13(+3.20%)
Mar 05, 2002 4.209 4.246 3.929 3.975 28,078,396 -0.28(-6.50%)
Mar 04, 2002 3.972 4.265 3.966 4.251 20,206,112 +0.29(+7.27%)
Mar 01, 2002 3.870 3.988 3.852 3.963 8,437,430 +0.10(+2.64%)
Feb 28, 2002 3.862 3.917 3.807 3.861 7,751,803 -0.01(-0.36%)
Feb 27, 2002 3.854 3.894 3.851 3.875 11,986,045 +0.03(+0.67%)
Feb 26, 2002 3.793 3.866 3.769 3.849 9,747,822 +0.04(+1.17%)
Feb 25, 2002 3.664 3.811 3.658 3.804 14,168,374 +0.14(+3.76%)
Feb 22, 2002 3.601 3.693 3.601 3.666 6,965,568 +0.06(+1.59%)
Feb 21, 2002 3.623 3.668 3.600 3.609 7,272,362 -0.04(-1.19%)
Feb 20, 2002 3.542 3.667 3.531 3.652 7,243,794 +0.11(+3.20%)
Feb 19, 2002 3.513 3.560 3.487 3.539 6,628,966 +0.02(+0.46%)
Feb 18, 2002 3.618 3.618 3.510 3.523 5,476,318 +0.00(+0.00%)
Feb 15, 2002 3.618 3.618 3.510 3.523 5,476,318 -0.09(-2.57%)
Feb 14, 2002 3.650 3.662 3.591 3.616 5,041,591 -0.05(-1.35%)
Feb 13, 2002 3.586 3.669 3.559 3.665 4,204,431 +0.07(+2.03%)
Feb 12, 2002 3.560 3.639 3.520 3.592 4,384,532 -0.03(-0.70%)
Feb 11, 2002 3.481 3.619 3.469 3.618 5,180,704 +0.12(+3.53%)
Feb 08, 2002 3.480 3.516 3.422 3.494 10,624,728 +0.00(+0.06%)
Feb 07, 2002 3.519 3.625 3.462 3.492 8,504,502 -0.03(-0.82%)
Feb 06, 2002 3.557 3.642 3.515 3.521 6,858,750 -0.04(-1.15%)
Feb 05, 2002 3.432 3.690 3.431 3.562 16,256,306 +0.16(+4.70%)
Feb 04, 2002 3.372 3.438 3.322 3.402 6,699,764 +0.00(+0.11%)
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.