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

Snam Rete Gas ADR (OP: SNMRY )

10.19 -0.04 (-0.39%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 10.13 10.24 10.13 10.23 18,120 +0.11(+1.09%)
Sep 25, 2024 10.17 10.20 10.12 10.12 150,887 +0.04(+0.40%)
Sep 24, 2024 10.16 10.16 10.06 10.08 16,264 -0.02(-0.20%)
Sep 23, 2024 10.12 10.16 10.10 10.10 23,350 +0.11(+1.10%)
Sep 20, 2024 9.988 10.04 9.960 9.990 11,106 +0.01(+0.10%)
Sep 19, 2024 9.957 9.980 9.920 9.980 37,715 -0.16(-1.63%)
Sep 18, 2024 10.14 10.24 10.04 10.14 17,038 -0.03(-0.25%)
Sep 17, 2024 10.23 10.23 10.11 10.17 8,810 +0.00(+0.00%)
Sep 16, 2024 10.15 10.22 10.13 10.17 103,309 +0.12(+1.19%)
Sep 13, 2024 10.09 10.12 9.990 10.05 35,424 +0.06(+0.60%)
Sep 12, 2024 10.00 10.00 9.920 9.990 16,975 -0.08(-0.79%)
Sep 11, 2024 10.05 10.08 10.00 10.07 20,205 +0.03(+0.30%)
Sep 10, 2024 10.03 10.05 10.02 10.04 18,852 -0.06(-0.54%)
Sep 09, 2024 10.07 10.11 10.06 10.10 17,049 +0.10(+0.95%)
Sep 06, 2024 10.08 10.09 9.990 10.00 41,105 -0.04(-0.40%)
Sep 05, 2024 10.10 10.11 10.01 10.04 23,074 +0.15(+1.52%)
Sep 04, 2024 9.850 9.920 9.850 9.890 21,150 +0.10(+1.02%)
Sep 03, 2024 9.860 9.900 9.790 9.790 20,200 -0.12(-1.21%)
Aug 30, 2024 9.850 9.910 9.820 9.910 27,493 +0.11(+1.12%)
Aug 29, 2024 9.777 9.828 9.710 9.800 14,837 -0.07(-0.71%)
Aug 28, 2024 9.875 9.910 9.840 9.870 15,049 -0.01(-0.10%)
Aug 27, 2024 9.830 9.880 9.731 9.880 13,223 +0.05(+0.51%)
Aug 26, 2024 9.750 9.830 9.750 9.830 13,009 -0.01(-0.12%)
Aug 23, 2024 9.780 9.860 9.768 9.842 26,814 +0.16(+1.67%)
Aug 22, 2024 9.687 9.740 9.650 9.680 19,920 -0.01(-0.10%)
Aug 21, 2024 9.710 9.760 9.670 9.690 36,595 -0.02(-0.21%)
Aug 20, 2024 9.715 9.775 9.700 9.710 22,717 -0.03(-0.32%)
Aug 19, 2024 9.768 9.780 9.721 9.741 31,748 +0.03(+0.32%)
Aug 16, 2024 9.717 9.720 9.660 9.710 44,535 -0.11(-1.13%)
Aug 15, 2024 9.707 9.850 9.422 9.821 34,658 +0.16(+1.67%)
Aug 14, 2024 9.620 9.665 9.620 9.660 28,949 +0.05(+0.55%)
Aug 13, 2024 9.570 9.640 9.540 9.607 30,588 +0.11(+1.13%)
Aug 12, 2024 9.490 9.530 9.477 9.500 44,243 +0.05(+0.53%)
Aug 09, 2024 9.395 9.470 9.395 9.450 36,257 -0.02(-0.21%)
Aug 08, 2024 9.380 9.480 9.370 9.470 52,918 +0.02(+0.21%)
Aug 07, 2024 9.405 9.490 9.390 9.450 17,358 +0.13(+1.39%)
Aug 06, 2024 9.220 9.330 9.215 9.320 48,820 -0.08(-0.85%)
Aug 05, 2024 9.485 9.485 9.337 9.400 81,545 -0.32(-3.29%)
Aug 02, 2024 9.660 9.760 9.635 9.720 42,129 +0.36(+3.79%)
Aug 01, 2024 9.375 9.390 9.330 9.365 24,649 -0.19(-1.94%)
Jul 31, 2024 9.500 9.550 9.470 9.550 39,579 +0.06(+0.63%)
Jul 30, 2024 9.465 9.510 9.420 9.490 42,298 +0.04(+0.47%)
Jul 29, 2024 9.400 9.475 9.385 9.446 77,834 +0.03(+0.32%)
Jul 26, 2024 9.400 9.440 9.385 9.416 21,598 -0.10(-1.09%)
Jul 25, 2024 9.440 9.560 9.400 9.520 71,629 +0.09(+0.99%)
Jul 24, 2024 9.502 9.502 9.420 9.427 40,501 +0.04(+0.39%)
Jul 23, 2024 9.450 9.470 9.390 9.390 43,919 -0.18(-1.88%)
Jul 22, 2024 9.535 9.590 9.510 9.570 1,079,953 +0.19(+2.03%)
Jul 19, 2024 9.390 9.440 9.380 9.380 739,689 -0.07(-0.78%)
Jul 18, 2024 9.489 9.499 9.430 9.454 43,713 +0.11(+1.22%)
Jul 17, 2024 9.280 9.390 9.280 9.340 51,201 +0.00(+0.00%)
Jul 16, 2024 9.280 9.370 9.280 9.340 21,494 +0.00(+0.00%)
Jul 15, 2024 9.377 9.380 9.290 9.340 37,141 -0.09(-0.95%)
Jul 12, 2024 9.405 9.470 9.400 9.430 38,713 +0.09(+0.96%)
Jul 11, 2024 9.330 9.380 9.320 9.340 53,475 +0.15(+1.63%)
Jul 10, 2024 9.165 9.210 9.165 9.190 58,992 +0.16(+1.77%)
Jul 09, 2024 9.100 9.100 8.980 9.030 48,517 +0.01(+0.11%)
Jul 08, 2024 9.065 9.065 8.970 9.020 55,693 -0.08(-0.88%)
Jul 05, 2024 9.030 9.139 8.950 9.100 55,052 +0.21(+2.36%)
Jul 03, 2024 8.910 8.969 8.880 8.890 17,573 +0.05(+0.57%)
Jul 02, 2024 8.806 8.860 8.760 8.840 303,556 -0.07(-0.79%)
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.