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, 2003 3.140 3.158 3.117 3.130 9,604,569 -0.02(-0.56%)
Apr 29, 2003 3.126 3.180 3.108 3.148 9,403,352 +0.00(+0.03%)
Apr 28, 2003 3.089 3.155 3.089 3.147 11,243,283 +0.05(+1.72%)
Apr 25, 2003 3.143 3.160 3.089 3.094 10,894,673 -0.07(-2.24%)
Apr 24, 2003 3.156 3.172 3.094 3.165 10,344,847 -0.01(-0.22%)
Apr 23, 2003 3.153 3.172 3.133 3.172 17,006,522 +0.01(+0.25%)
Apr 22, 2003 3.110 3.179 3.102 3.164 29,614,432 +0.09(+3.06%)
Apr 21, 2003 3.065 3.098 3.054 3.070 12,571,477 -0.01(-0.42%)
Apr 17, 2003 3.022 3.094 3.011 3.082 10,984,931 +0.06(+1.90%)
Apr 16, 2003 3.034 3.071 3.003 3.025 12,874,544 -0.00(-0.02%)
Apr 15, 2003 2.955 3.033 2.941 3.026 12,455,550 +0.06(+2.12%)
Apr 14, 2003 2.877 2.972 2.866 2.963 10,516,254 +0.07(+2.51%)
Apr 11, 2003 2.908 2.941 2.834 2.890 8,610,907 +0.01(+0.34%)
Apr 10, 2003 2.914 2.917 2.870 2.881 10,989,899 -0.02(-0.80%)
Apr 09, 2003 2.903 2.958 2.896 2.904 9,939,102 +0.00(+0.00%)
Apr 08, 2003 2.896 2.927 2.885 2.904 8,177,008 +0.01(+0.46%)
Apr 07, 2003 2.963 3.001 2.887 2.890 16,277,836 -0.06(-1.89%)
Apr 04, 2003 2.949 2.976 2.924 2.946 11,548,006 +0.02(+0.57%)
Apr 03, 2003 2.927 2.947 2.873 2.929 16,087,384 +0.02(+0.76%)
Apr 02, 2003 2.756 2.920 2.754 2.907 18,184,010 +0.19(+7.06%)
Apr 01, 2003 2.728 2.740 2.671 2.716 7,570,874 +0.02(+0.66%)
Mar 31, 2003 2.737 2.742 2.678 2.698 11,496,153 -0.07(-2.65%)
Mar 28, 2003 2.746 2.786 2.724 2.772 8,213,831 +0.00(+0.16%)
Mar 27, 2003 2.748 2.787 2.708 2.767 6,448,699 +0.00(+0.12%)
Mar 26, 2003 2.807 2.807 2.749 2.764 7,898,667 -0.05(-1.77%)
Mar 25, 2003 2.728 2.819 2.728 2.814 14,447,453 +0.07(+2.66%)
Mar 24, 2003 2.767 2.780 2.702 2.741 11,559,284 -0.07(-2.59%)
Mar 21, 2003 2.765 2.841 2.749 2.814 14,211,135 +0.08(+3.11%)
Mar 20, 2003 2.721 2.749 2.646 2.729 20,437,122 -0.03(-0.99%)
Mar 19, 2003 2.753 2.785 2.709 2.757 15,918,379 -0.00(-0.10%)
Mar 18, 2003 2.708 2.778 2.708 2.759 14,946,685 +0.01(+0.49%)
Mar 17, 2003 2.612 2.764 2.577 2.746 26,323,714 +0.15(+5.64%)
Mar 14, 2003 2.604 2.624 2.571 2.599 19,454,316 -0.00(-0.02%)
Mar 13, 2003 2.490 2.613 2.486 2.600 13,479,022 +0.14(+5.72%)
Mar 12, 2003 2.411 2.466 2.398 2.459 8,302,450 +0.04(+1.57%)
Mar 11, 2003 2.459 2.481 2.417 2.421 7,214,812 -0.05(-2.11%)
Mar 10, 2003 2.533 2.558 2.466 2.473 6,209,558 -0.09(-3.39%)
Mar 07, 2003 2.506 2.580 2.485 2.560 7,664,444 +0.03(+1.27%)
Mar 06, 2003 2.511 2.546 2.485 2.528 8,725,178 +0.01(+0.38%)
Mar 05, 2003 2.502 2.552 2.487 2.518 7,670,240 +0.02(+0.90%)
Mar 04, 2003 2.548 2.554 2.496 2.496 8,952,892 -0.06(-2.31%)
Mar 03, 2003 2.597 2.619 2.549 2.555 6,876,967 -0.02(-0.87%)
Feb 28, 2003 2.569 2.611 2.552 2.577 9,250,163 +0.02(+0.82%)
Feb 27, 2003 2.480 2.567 2.480 2.556 6,882,764 +0.06(+2.24%)
Feb 26, 2003 2.581 2.584 2.482 2.501 14,122,418 -0.08(-3.12%)
Feb 25, 2003 2.548 2.590 2.523 2.581 13,501,379 +0.02(+0.92%)
Feb 24, 2003 2.550 2.608 2.537 2.558 8,035,411 -0.05(-1.87%)
Feb 21, 2003 2.598 2.628 2.538 2.606 9,830,627 +0.02(+0.91%)
Feb 20, 2003 2.611 2.626 2.580 2.583 11,514,056 -0.01(-0.54%)
Feb 19, 2003 2.611 2.622 2.574 2.597 13,040,983 -0.01(-0.49%)
Feb 18, 2003 2.589 2.628 2.566 2.610 16,907,982 +0.03(+1.00%)
Feb 14, 2003 2.514 2.594 2.513 2.584 13,929,482 +0.08(+3.13%)
Feb 13, 2003 2.512 2.536 2.465 2.505 9,094,489 -0.01(-0.45%)
Feb 12, 2003 2.509 2.542 2.509 2.517 12,913,463 -0.00(-0.17%)
Feb 11, 2003 2.533 2.564 2.495 2.521 10,528,674 -0.01(-0.57%)
Feb 10, 2003 2.496 2.562 2.494 2.536 8,697,853 +0.04(+1.59%)
Feb 07, 2003 2.539 2.575 2.486 2.496 10,394,530 -0.03(-1.00%)
Feb 06, 2003 2.542 2.582 2.496 2.521 10,699,253 -0.02(-0.93%)
Feb 05, 2003 2.549 2.635 2.500 2.545 18,982,252 +0.01(+0.23%)
Feb 04, 2003 2.453 2.582 2.352 2.539 41,726,340 +0.16(+6.80%)
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.