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

Piper Jaffray Companies (NY: PIPR )

334.13 -0.58 (-0.17%)

Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	336.45	336.45	331.25	334.13	59,139	-0.58(-0.17%)
Dec 03, 2024	341.26	341.98	333.27	334.71	70,454	-8.25(-2.41%)
Dec 02, 2024	347.73	349.32	341.47	342.96	95,925	-0.03(-0.01%)
Nov 29, 2024	345.42	346.90	341.13	342.99	46,457	+1.28(+0.37%)
Nov 27, 2024	346.45	347.45	339.79	341.71	71,939	-1.33(-0.39%)
Nov 26, 2024	345.90	345.90	342.00	343.04	54,621	-5.77(-1.65%)
Nov 25, 2024	343.63	351.80	343.63	348.81	170,837	+8.10(+2.38%)
Nov 22, 2024	341.85	343.74	338.66	340.71	71,263	+1.02(+0.30%)
Nov 21, 2024	337.08	343.17	336.15	339.69	83,985	+6.20(+1.86%)
Nov 20, 2024	333.77	333.93	329.83	333.49	66,543	-1.26(-0.38%)
Nov 19, 2024	331.52	337.12	331.22	334.75	81,677	-2.61(-0.78%)
Nov 18, 2024	338.04	340.91	336.46	337.36	98,761	+1.90(+0.57%)
Nov 15, 2024	332.79	335.89	329.44	335.47	83,041	+4.71(+1.42%)
Nov 14, 2024	332.76	336.25	329.54	330.76	80,730	-2.87(-0.86%)
Nov 13, 2024	340.20	343.98	333.36	333.62	89,521	-3.16(-0.94%)
Nov 12, 2024	341.35	342.50	334.83	336.79	118,957	-4.60(-1.35%)
Nov 11, 2024	338.84	343.20	337.17	341.39	99,371	+7.59(+2.27%)
Nov 08, 2024	332.28	339.41	332.28	333.80	146,231	-1.11(-0.33%)
Nov 07, 2024	344.46	344.46	332.05	334.91	194,831	-11.58(-3.34%)
Nov 06, 2024	312.41	346.49	312.41	346.49	415,264	+56.41(+19.45%)
Nov 05, 2024	281.92	291.46	281.92	290.07	101,386	+7.33(+2.59%)
Nov 04, 2024	280.28	285.33	277.61	282.75	95,819	-0.37(-0.13%)
Nov 01, 2024	286.34	288.16	280.77	283.12	105,036	+0.02(+0.01%)
Oct 31, 2024	286.68	286.68	282.56	283.10	73,278	-1.84(-0.64%)
Oct 30, 2024	286.60	291.33	284.69	284.94	64,186	-3.24(-1.13%)
Oct 29, 2024	286.33	288.47	283.83	288.18	111,780	-0.59(-0.20%)
Oct 28, 2024	283.93	290.92	283.20	288.77	171,350	+8.77(+3.13%)
Oct 25, 2024	280.25	293.64	278.06	279.99	169,127	-8.93(-3.09%)
Oct 24, 2024	289.95	291.15	287.00	288.93	150,603	+1.09(+0.38%)
Oct 23, 2024	293.34	297.12	285.96	287.84	128,949	-7.99(-2.70%)
Oct 22, 2024	296.93	298.32	294.89	295.82	76,346	-2.07(-0.69%)
Oct 21, 2024	303.93	303.93	297.16	297.89	56,434	-4.73(-1.56%)
Oct 18, 2024	303.50	305.51	300.40	302.62	101,096	-0.42(-0.14%)
Oct 17, 2024	300.69	304.96	300.52	303.04	86,333	+1.46(+0.48%)
Oct 16, 2024	301.61	304.41	300.96	301.58	111,824	+3.06(+1.03%)
Oct 15, 2024	293.22	302.52	293.22	298.52	117,674	+4.49(+1.53%)
Oct 14, 2024	293.43	295.23	292.47	294.03	94,969	+1.84(+0.63%)
Oct 11, 2024	283.65	292.94	283.65	292.19	113,415	+9.57(+3.39%)
Oct 10, 2024	284.01	284.16	279.71	282.62	100,579	-3.63(-1.27%)
Oct 09, 2024	285.45	290.75	283.99	286.25	97,733	-1.26(-0.44%)
Oct 08, 2024	287.55	291.72	284.55	287.51	86,689	+1.22(+0.43%)
Oct 07, 2024	289.51	292.04	283.45	286.29	79,066	-4.04(-1.39%)
Oct 04, 2024	287.00	290.64	286.01	290.33	85,431	+8.60(+3.05%)
Oct 03, 2024	281.94	284.23	279.75	281.73	67,161	-1.20(-0.42%)
Oct 02, 2024	279.25	285.32	278.03	282.93	52,972	+0.90(+0.32%)

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

Piper Jaffray Companies (NY: PIPR )

Historical Prices