Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Shimmick Corporation - Common Stock (NQ: SHIM )

2.070 +0.230 (+12.50%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	1.780	2.080	1.780	2.070	3,411,672	+0.23(+12.50%)
Jul 15, 2024	1.800	1.850	1.800	1.840	14,308	+0.03(+1.66%)
Jul 12, 2024	1.660	1.830	1.660	1.810	28,249	+0.11(+6.47%)
Jul 11, 2024	1.760	1.780	1.680	1.700	8,337	+0.03(+1.80%)
Jul 10, 2024	1.780	1.829	1.620	1.670	67,297	+0.01(+0.60%)
Jul 09, 2024	1.590	1.680	1.570	1.660	7,878	+0.09(+5.73%)
Jul 08, 2024	1.680	1.680	1.570	1.570	4,436	-0.06(-3.68%)
Jul 05, 2024	1.547	1.630	1.547	1.630	1,475	+0.01(+0.62%)
Jul 03, 2024	1.577	1.620	1.577	1.620	694	+0.05(+3.18%)
Jul 02, 2024	1.640	1.640	1.570	1.570	2,067	-0.02(-1.26%)
Jul 01, 2024	1.650	1.650	1.550	1.590	3,719	+0.04(+2.58%)
Jun 28, 2024	1.610	1.660	1.530	1.550	17,592	+0.02(+1.31%)
Jun 27, 2024	1.540	1.580	1.510	1.530	10,431	+0.00(+0.00%)
Jun 26, 2024	1.540	1.615	1.530	1.530	2,316	+0.03(+2.00%)
Jun 25, 2024	1.570	1.630	1.500	1.500	5,169	-0.02(-1.32%)
Jun 24, 2024	1.580	1.590	1.520	1.520	11,276	+0.00(+0.00%)
Jun 21, 2024	1.630	1.630	1.520	1.520	11,263	-0.01(-0.65%)
Jun 20, 2024	1.570	1.570	1.530	1.530	8,934	+0.03(+2.00%)
Jun 18, 2024	1.540	1.630	1.500	1.500	33,973	-0.08(-5.06%)
Jun 17, 2024	1.650	1.716	1.560	1.580	29,189	-0.14(-8.14%)
Jun 14, 2024	1.721	1.795	1.635	1.720	14,165	+0.03(+1.78%)
Jun 13, 2024	1.720	1.770	1.685	1.690	9,890	-0.08(-4.52%)
Jun 12, 2024	1.690	1.980	1.680	1.770	50,554	+0.16(+9.94%)
Jun 11, 2024	1.820	1.820	1.610	1.610	34,466	-0.10(-5.85%)
Jun 10, 2024	1.700	1.780	1.700	1.710	5,466	-0.03(-1.72%)
Jun 07, 2024	1.819	1.819	1.700	1.740	18,704	-0.04(-2.25%)
Jun 06, 2024	1.760	1.870	1.710	1.780	23,884	+0.02(+1.14%)
Jun 05, 2024	1.770	1.770	1.700	1.760	16,764	+0.00(+0.00%)
Jun 04, 2024	1.760	1.880	1.720	1.760	50,433	-0.06(-3.30%)
Jun 03, 2024	1.980	1.990	1.820	1.820	57,505	-0.14(-7.14%)
May 31, 2024	2.100	2.100	1.860	1.960	42,442	-0.13(-6.22%)
May 30, 2024	1.980	2.170	1.960	2.090	160,078	+0.11(+5.56%)
May 29, 2024	1.750	1.980	1.720	1.980	222,722	+0.08(+4.21%)
May 28, 2024	1.630	1.970	1.580	1.900	690,087	+0.32(+20.25%)
May 24, 2024	1.550	1.580	1.500	1.580	179,948	+0.08(+5.33%)
May 23, 2024	1.530	1.540	1.470	1.500	50,034	-0.06(-3.85%)
May 22, 2024	1.570	1.580	1.505	1.560	46,372	-0.01(-0.64%)
May 21, 2024	1.720	1.736	1.500	1.570	141,996	-0.12(-7.10%)
May 20, 2024	1.730	1.850	1.615	1.690	156,027	-0.01(-0.59%)
May 17, 2024	1.550	1.720	1.550	1.700	129,282	+0.18(+11.84%)
May 16, 2024	1.880	1.998	1.490	1.520	520,224	-0.39(-20.42%)
May 15, 2024	2.490	2.490	1.880	1.910	326,443	-0.49(-20.42%)
May 14, 2024	3.230	3.250	2.370	2.400	235,643	-1.24(-34.07%)
May 13, 2024	3.700	3.775	3.460	3.640	30,885	+0.00(+0.00%)
May 10, 2024	3.530	3.770	3.410	3.640	19,548	+0.03(+0.83%)
May 09, 2024	3.800	3.910	3.561	3.610	19,058	-0.23(-5.99%)
May 08, 2024	3.680	3.850	3.600	3.840	19,098	+0.16(+4.35%)
May 07, 2024	3.790	3.790	3.550	3.680	17,237	-0.02(-0.54%)
May 06, 2024	3.700	3.770	3.493	3.700	25,569	+0.00(+0.00%)
May 03, 2024	3.810	3.900	3.700	3.700	32,304	-0.05(-1.33%)
May 02, 2024	4.230	4.230	3.560	3.750	105,379	-0.44(-10.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Shimmick Corporation - Common Stock (NQ: SHIM )

Historical Prices