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

Gridsum Holding Inc (NQ: GSUM )

N/A UNCHANGED
Last Price Updated: 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, 2019 3.650 3.740 3.540 3.680 38,571 -0.04(-1.21%)
Apr 29, 2019 3.640 3.750 3.550 3.725 71,929 +0.12(+3.47%)
Apr 26, 2019 3.400 3.740 3.400 3.600 118,900 +0.17(+4.96%)
Apr 25, 2019 3.210 3.500 3.200 3.430 81,605 +0.23(+7.19%)
Apr 24, 2019 3.170 3.290 3.160 3.200 12,108 +0.00(+0.00%)
Apr 23, 2019 3.130 3.290 3.120 3.200 29,181 +0.07(+2.24%)
Apr 22, 2019 2.920 3.130 2.880 3.130 31,599 +0.27(+9.44%)
Apr 18, 2019 3.000 3.100 2.810 2.860 97,800 -0.14(-4.67%)
Apr 17, 2019 3.040 3.180 2.860 3.000 78,832 -0.16(-5.06%)
Apr 16, 2019 3.190 3.460 3.150 3.160 44,770 -0.02(-0.63%)
Apr 15, 2019 3.520 3.600 3.150 3.180 102,400 -0.41(-11.42%)
Apr 12, 2019 3.660 3.660 3.470 3.590 87,900 +0.04(+1.13%)
Apr 11, 2019 3.290 3.613 3.290 3.550 60,683 +0.22(+6.61%)
Apr 10, 2019 3.340 3.500 3.290 3.330 14,519 +0.00(+0.00%)
Apr 09, 2019 3.380 3.480 3.310 3.330 29,611 -0.04(-1.19%)
Apr 08, 2019 3.470 3.510 3.210 3.370 35,195 -0.16(-4.53%)
Apr 05, 2019 3.380 3.575 3.380 3.530 39,700 +0.15(+4.44%)
Apr 04, 2019 3.270 3.480 3.200 3.380 59,175 +0.11(+3.36%)
Apr 03, 2019 3.250 3.383 3.180 3.270 47,422 +0.05(+1.55%)
Apr 02, 2019 3.151 3.480 3.151 3.220 145,774 +0.12(+3.87%)
Apr 01, 2019 2.930 3.380 2.836 3.100 131,615 +0.14(+4.73%)
Mar 29, 2019 2.830 2.990 2.830 2.960 60,700 +0.15(+5.34%)
Mar 28, 2019 2.820 2.930 2.670 2.810 107,927 -0.01(-0.35%)
Mar 27, 2019 2.820 2.860 2.620 2.820 54,446 +0.00(+0.00%)
Mar 26, 2019 2.600 2.840 2.570 2.820 120,473 +0.28(+11.02%)
Mar 25, 2019 3.080 3.080 2.520 2.540 468,202 -0.57(-18.33%)
Mar 22, 2019 3.680 3.760 3.080 3.110 318,100 -0.65(-17.29%)
Mar 21, 2019 3.590 3.810 3.590 3.760 60,503 +0.15(+4.16%)
Mar 20, 2019 3.620 3.680 3.510 3.610 221,103 -0.09(-2.43%)
Mar 19, 2019 3.960 3.970 3.630 3.700 153,579 -0.13(-3.39%)
Mar 18, 2019 3.930 4.050 3.750 3.830 183,510 -0.11(-2.79%)
Mar 15, 2019 3.910 4.020 3.700 3.940 168,700 +0.04(+1.03%)
Mar 14, 2019 3.990 4.040 3.860 3.900 60,750 -0.10(-2.50%)
Mar 13, 2019 3.930 4.080 3.900 4.000 82,747 +0.10(+2.56%)
Mar 12, 2019 3.930 4.090 3.780 3.900 188,611 -0.02(-0.51%)
Mar 11, 2019 3.840 4.100 3.800 3.920 232,857 +0.12(+3.16%)
Mar 08, 2019 3.750 3.890 3.620 3.800 203,500 -0.03(-0.78%)
Mar 07, 2019 3.790 3.907 3.590 3.830 250,283 -0.01(-0.26%)
Mar 06, 2019 4.400 4.470 3.460 3.840 1,237,611 -0.53(-12.13%)
Mar 05, 2019 4.000 4.690 3.950 4.370 1,871,950 +0.43(+10.91%)
Mar 04, 2019 3.940 4.170 3.860 3.940 327,907 +0.08(+2.07%)
Mar 01, 2019 3.870 3.930 3.770 3.860 129,500 +0.01(+0.26%)
Feb 28, 2019 3.820 3.910 3.700 3.850 111,703 +0.04(+1.05%)
Feb 27, 2019 3.600 3.890 3.522 3.810 177,017 +0.21(+5.83%)
Feb 26, 2019 3.810 3.880 3.600 3.600 118,406 -0.29(-7.46%)
Feb 25, 2019 3.800 4.000 3.730 3.890 349,479 +0.18(+4.85%)
Feb 22, 2019 3.610 3.800 3.430 3.710 250,600 +0.12(+3.34%)
Feb 21, 2019 3.650 3.780 3.500 3.590 574,735 -0.02(-0.55%)
Feb 20, 2019 3.660 3.850 3.550 3.610 301,839 -0.01(-0.28%)
Feb 19, 2019 4.300 4.400 3.500 3.620 796,376 -0.70(-16.20%)
Feb 15, 2019 3.800 4.400 3.670 4.320 3,792,800 +0.44(+11.34%)
Feb 14, 2019 3.050 4.110 3.050 3.880 4,556,754 +0.73(+23.17%)
Feb 13, 2019 2.880 4.140 2.880 3.150 4,338,632 +0.38(+13.72%)
Feb 12, 2019 2.140 2.960 2.130 2.770 1,001,463 +0.67(+31.90%)
Feb 11, 2019 2.130 2.130 2.030 2.100 72,235 +0.03(+1.45%)
Feb 08, 2019 2.010 2.140 2.010 2.070 47,800 +0.03(+1.47%)
Feb 07, 2019 2.200 2.250 2.020 2.040 82,548 -0.23(-10.13%)
Feb 06, 2019 2.240 2.280 2.205 2.270 78,803 +0.05(+2.25%)
Feb 05, 2019 2.240 2.250 2.180 2.220 52,714 +0.01(+0.45%)
Feb 04, 2019 2.200 2.280 2.170 2.210 58,996 -0.02(-0.90%)
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.