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

Teligent Inc (NQ: TLGT )

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 (%)
May 31, 2017 8.260 8.320 8.100 8.280 192,120 -0.01(-0.12%)
May 30, 2017 8.620 8.620 8.270 8.290 193,052 -0.33(-3.83%)
May 26, 2017 8.610 8.730 8.560 8.620 144,366 +0.00(+0.00%)
May 25, 2017 8.690 8.710 8.560 8.620 144,868 -0.02(-0.23%)
May 24, 2017 8.690 8.760 8.530 8.640 208,319 -0.03(-0.35%)
May 23, 2017 8.740 8.740 8.610 8.670 130,149 -0.03(-0.34%)
May 22, 2017 8.710 8.780 8.620 8.700 174,654 +0.01(+0.12%)
May 19, 2017 8.690 8.750 8.640 8.690 237,977 +0.01(+0.12%)
May 18, 2017 8.770 8.950 8.650 8.680 620,669 -0.17(-1.92%)
May 17, 2017 8.770 8.890 8.680 8.850 268,251 -0.10(-1.12%)
May 16, 2017 9.000 9.205 8.800 8.950 534,789 -0.08(-0.89%)
May 15, 2017 8.970 9.150 8.830 9.030 674,797 +0.16(+1.80%)
May 12, 2017 8.850 9.010 8.760 8.870 265,779 +0.01(+0.11%)
May 11, 2017 8.810 8.920 8.680 8.860 147,535 +0.00(+0.00%)
May 10, 2017 8.850 9.120 8.670 8.860 579,398 +0.01(+0.11%)
May 09, 2017 8.520 8.930 8.490 8.850 953,608 +0.30(+3.51%)
May 08, 2017 8.240 8.700 8.170 8.550 678,051 +0.30(+3.64%)
May 05, 2017 8.280 8.370 8.130 8.250 336,867 -0.01(-0.12%)
May 04, 2017 8.500 8.580 8.070 8.260 298,324 -0.21(-2.48%)
May 03, 2017 8.250 8.720 8.220 8.470 811,359 +0.34(+4.18%)
May 02, 2017 8.220 8.220 8.000 8.130 275,672 -0.03(-0.37%)
May 01, 2017 7.950 8.190 7.950 8.160 337,068 +0.27(+3.42%)
Apr 28, 2017 7.950 7.950 7.810 7.890 176,234 -0.08(-1.00%)
Apr 27, 2017 8.070 8.120 7.950 7.970 236,936 -0.10(-1.24%)
Apr 26, 2017 8.150 8.200 8.000 8.070 293,255 -0.08(-0.98%)
Apr 25, 2017 8.000 8.150 7.940 8.150 307,531 +0.16(+2.00%)
Apr 24, 2017 7.980 8.150 7.890 7.990 302,010 +0.10(+1.27%)
Apr 21, 2017 8.000 8.230 7.860 7.890 178,465 -0.10(-1.25%)
Apr 20, 2017 7.890 8.080 7.870 7.990 146,532 +0.14(+1.78%)
Apr 19, 2017 7.840 7.940 7.820 7.850 143,088 +0.01(+0.13%)
Apr 18, 2017 7.860 7.940 7.650 7.840 226,048 -0.08(-1.01%)
Apr 17, 2017 7.940 8.010 7.850 7.920 95,278 +0.00(+0.00%)
Apr 13, 2017 7.960 8.115 7.820 7.920 193,523 -0.07(-0.88%)
Apr 12, 2017 8.110 7.940 7.990 119,258 -0.06(-0.75%)
Apr 11, 2017 8.020 8.230 7.978 8.050 228,680 +0.08(+1.00%)
Apr 10, 2017 8.000 8.270 7.940 7.970 318,537 -0.03(-0.38%)
Apr 07, 2017 7.910 8.020 7.840 8.000 403,281 +0.09(+1.14%)
Apr 06, 2017 7.790 7.930 7.690 7.910 291,322 +0.14(+1.80%)
Apr 05, 2017 7.930 7.964 7.770 7.770 307,393 -0.12(-1.52%)
Apr 04, 2017 7.740 7.980 7.740 7.890 290,909 +0.15(+1.94%)
Apr 03, 2017 7.810 7.850 7.600 7.740 332,383 -0.07(-0.90%)
Mar 31, 2017 7.930 7.961 7.750 7.810 316,263 -0.11(-1.39%)
Mar 30, 2017 8.080 8.300 7.900 7.920 432,451 -0.12(-1.49%)
Mar 29, 2017 7.920 8.110 7.920 8.040 546,257 +0.07(+0.88%)
Mar 28, 2017 7.690 7.980 7.690 7.970 661,672 +0.29(+3.78%)
Mar 27, 2017 7.180 7.700 7.170 7.680 416,759 +0.43(+5.93%)
Mar 24, 2017 7.340 7.360 7.190 7.250 240,470 -0.04(-0.55%)
Mar 23, 2017 7.180 7.480 7.170 7.290 552,819 +0.01(+0.14%)
Mar 22, 2017 7.320 7.430 7.240 7.280 296,247 -0.08(-1.09%)
Mar 21, 2017 7.760 7.760 7.350 7.360 277,158 -0.37(-4.79%)
Mar 20, 2017 7.570 7.750 7.460 7.730 289,591 +0.16(+2.11%)
Mar 17, 2017 7.560 7.630 7.440 7.570 352,858 -0.03(-0.39%)
Mar 16, 2017 7.710 7.750 7.430 7.600 315,825 -0.11(-1.43%)
Mar 15, 2017 7.400 7.740 7.270 7.710 432,573 +0.33(+4.47%)
Mar 14, 2017 7.600 7.600 7.360 7.380 398,259 -0.21(-2.77%)
Mar 13, 2017 7.310 7.600 7.240 7.590 311,684 +0.32(+4.40%)
Mar 10, 2017 7.200 7.330 7.030 7.270 450,904 +0.13(+1.82%)
Mar 09, 2017 7.100 7.250 7.100 7.140 311,633 +0.02(+0.28%)
Mar 08, 2017 7.060 7.600 6.890 7.120 1,039,299 +0.57(+8.70%)
Mar 07, 2017 6.670 6.740 6.460 6.550 322,781 -0.10(-1.50%)
Mar 06, 2017 7.020 7.020 6.600 6.650 389,500 -0.20(-2.92%)
Mar 03, 2017 7.150 7.150 6.750 6.850 456,444 -0.24(-3.39%)
Mar 02, 2017 7.130 7.240 7.060 7.090 208,526 -0.04(-0.56%)
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.