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

Valhi Inc (NY: VHI )

19.01 +0.07 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2003 13.53 13.54 13.24 13.38 13,809 -0.27(-1.96%)
Mar 28, 2003 13.00 13.65 13.00 13.65 14,138 +0.58(+4.47%)
Mar 27, 2003 12.98 13.07 12.91 13.07 3,945 +0.01(+0.09%)
Mar 26, 2003 13.26 13.27 13.02 13.05 18,084 -0.13(-1.01%)
Mar 25, 2003 13.17 13.19 13.08 13.19 18,084 +0.05(+0.37%)
Mar 24, 2003 13.32 13.44 13.13 13.14 10,850 -0.30(-2.26%)
Mar 21, 2003 13.32 13.62 13.32 13.44 41,594 -0.06(-0.45%)
Mar 20, 2003 13.28 13.50 13.24 13.50 37,237 +0.02(+0.18%)
Mar 19, 2003 13.49 13.50 13.45 13.48 10,193 -0.09(-0.63%)
Mar 18, 2003 13.50 13.60 13.48 13.56 16,686 -0.06(-0.45%)
Mar 17, 2003 13.20 13.99 13.20 13.62 22,030 +0.37(+2.75%)
Mar 14, 2003 13.38 13.41 13.26 13.26 108,588 -0.24(-1.80%)
Mar 13, 2003 13.03 13.50 13.03 13.50 78,831 +0.60(+4.62%)
Mar 12, 2003 13.08 13.09 12.65 12.91 58,281 -0.22(-1.67%)
Mar 11, 2003 13.26 13.26 13.08 13.13 24,824 -0.07(-0.55%)
Mar 10, 2003 13.26 13.32 13.14 13.20 43,156 -0.07(-0.55%)
Mar 07, 2003 13.35 13.35 13.27 13.27 57,787 +0.02(+0.18%)
Mar 06, 2003 13.28 13.37 13.16 13.25 81,708 -0.04(-0.27%)
Mar 05, 2003 13.14 13.28 13.14 13.28 24,989 +0.15(+1.11%)
Mar 04, 2003 13.10 13.14 13.05 13.14 38,799 +0.10(+0.75%)
Mar 03, 2003 12.93 13.05 12.91 13.04 51,211 +0.13(+1.04%)
Feb 28, 2003 12.72 12.94 12.72 12.91 60,171 +0.16(+1.24%)
Feb 27, 2003 12.59 12.77 12.59 12.75 25,564 +0.10(+0.77%)
Feb 26, 2003 12.66 12.68 12.54 12.65 92,312 -0.04(-0.29%)
Feb 25, 2003 12.64 12.69 12.60 12.69 29,346 +0.06(+0.48%)
Feb 24, 2003 12.46 12.63 12.34 12.63 50,800 +0.23(+1.86%)
Feb 21, 2003 12.23 12.40 12.18 12.40 33,456 +0.17(+1.39%)
Feb 20, 2003 11.85 12.23 11.85 12.23 21,372 +0.41(+3.50%)
Feb 19, 2003 11.82 11.85 11.63 11.81 65,021 -0.01(-0.10%)
Feb 18, 2003 12.10 12.10 11.54 11.82 34,689 -0.16(-1.32%)
Feb 14, 2003 11.64 12.01 11.63 11.98 31,483 +0.40(+3.47%)
Feb 13, 2003 11.45 11.68 11.40 11.58 44,471 +0.16(+1.38%)
Feb 12, 2003 10.90 11.54 10.90 11.42 36,004 +0.60(+5.51%)
Feb 11, 2003 10.44 10.89 10.32 10.83 29,017 +0.33(+3.13%)
Feb 10, 2003 9.915 10.50 9.915 10.50 14,467 +0.58(+5.89%)
Feb 07, 2003 9.975 9.975 9.915 9.915 16,769 +0.01(+0.12%)
Feb 06, 2003 9.975 10.15 9.902 9.902 18,248 -0.13(-1.33%)
Feb 05, 2003 10.11 10.22 9.988 10.04 17,920 -0.07(-0.72%)
Feb 04, 2003 10.04 10.21 10.04 10.11 12,659 +0.02(+0.24%)
Feb 03, 2003 9.975 10.23 9.939 10.08 16,111 +0.15(+1.47%)
Jan 31, 2003 9.732 9.963 9.732 9.939 15,947 +0.21(+2.13%)
Jan 30, 2003 9.805 9.805 9.708 9.732 12,165 -0.07(-0.74%)
Jan 29, 2003 9.683 9.805 9.586 9.805 14,385 +0.11(+1.13%)
Jan 28, 2003 9.185 9.769 9.160 9.696 33,620 +0.56(+6.13%)
Jan 27, 2003 9.197 9.319 9.136 9.136 16,933 -0.05(-0.53%)
Jan 24, 2003 9.197 9.258 8.941 9.185 17,426 -0.04(-0.40%)
Jan 23, 2003 9.343 9.343 9.221 9.221 8,137 -0.09(-0.91%)
Jan 22, 2003 9.343 9.367 9.270 9.306 6,247 -0.06(-0.65%)
Jan 21, 2003 9.367 9.428 9.282 9.367 18,248 +0.02(+0.26%)
Jan 17, 2003 9.343 9.464 9.124 9.343 18,824 -0.12(-1.29%)
Jan 16, 2003 9.428 9.647 9.319 9.464 42,005 +0.34(+3.73%)
Jan 15, 2003 10.19 10.23 9.124 9.124 62,144 -1.13(-11.03%)
Jan 14, 2003 10.19 10.28 10.17 10.26 2,548 +0.12(+1.20%)
Jan 13, 2003 10.30 10.30 10.12 10.13 4,192 -0.17(-1.65%)
Jan 10, 2003 10.24 10.30 10.12 10.30 3,781 +0.12(+1.20%)
Jan 09, 2003 10.06 10.26 10.06 10.18 3,781 +0.18(+1.82%)
Jan 08, 2003 10.11 10.11 10.000 10.000 6,904 -0.17(-1.67%)
Jan 07, 2003 10.38 10.45 10.06 10.17 10,932 -0.35(-3.35%)
Jan 06, 2003 10.51 10.62 10.51 10.52 13,316 +0.01(+0.12%)
Jan 03, 2003 10.52 10.61 10.49 10.51 21,536 +0.06(+0.58%)
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.