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

Fossil Group (NQ: FOSL )

1.310 +0.060 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 7.620 7.900 7.560 7.880 692,000 +0.25(+3.28%)
Dec 30, 2019 7.760 7.850 7.580 7.630 891,388 -0.11(-1.42%)
Dec 27, 2019 7.690 7.780 7.600 7.740 885,000 +0.05(+0.65%)
Dec 26, 2019 7.640 7.700 7.520 7.690 606,006 +0.06(+0.79%)
Dec 24, 2019 7.750 7.850 7.430 7.630 475,800 -0.12(-1.55%)
Dec 23, 2019 7.730 7.855 7.570 7.750 1,249,849 +0.07(+0.91%)
Dec 20, 2019 7.830 7.970 7.605 7.680 2,698,100 -0.14(-1.79%)
Dec 19, 2019 7.830 7.970 7.650 7.820 1,428,598 +0.00(+0.00%)
Dec 18, 2019 7.540 8.025 7.540 7.820 1,437,952 +0.29(+3.85%)
Dec 17, 2019 7.670 7.705 7.490 7.530 1,130,034 -0.12(-1.57%)
Dec 16, 2019 7.590 7.930 7.535 7.650 1,473,201 +0.10(+1.32%)
Dec 13, 2019 7.760 7.760 7.470 7.550 1,646,600 -0.21(-2.71%)
Dec 12, 2019 7.460 7.790 7.370 7.760 1,944,733 +0.39(+5.29%)
Dec 11, 2019 7.560 7.640 7.360 7.370 946,916 -0.14(-1.86%)
Dec 10, 2019 7.650 7.720 7.370 7.510 1,013,732 -0.13(-1.70%)
Dec 09, 2019 7.340 7.725 7.335 7.640 1,675,839 +0.26(+3.52%)
Dec 06, 2019 7.190 7.430 7.185 7.380 1,411,100 +0.27(+3.80%)
Dec 05, 2019 6.940 7.160 6.910 7.110 1,263,894 +0.24(+3.42%)
Dec 04, 2019 7.190 7.240 6.870 6.875 1,401,415 -0.26(-3.71%)
Dec 03, 2019 7.180 7.270 7.010 7.140 1,274,760 -0.19(-2.59%)
Dec 02, 2019 7.430 7.590 7.220 7.330 1,809,538 -0.16(-2.14%)
Nov 29, 2019 7.520 7.600 7.395 7.490 714,900 -0.06(-0.79%)
Nov 27, 2019 7.300 7.630 7.270 7.550 1,193,900 +0.27(+3.71%)
Nov 26, 2019 7.360 7.475 7.240 7.280 1,152,586 -0.15(-2.02%)
Nov 25, 2019 7.210 7.520 7.135 7.430 1,597,182 +0.25(+3.48%)
Nov 22, 2019 6.980 7.240 6.835 7.180 1,604,900 +0.22(+3.16%)
Nov 21, 2019 7.240 7.420 6.890 6.960 2,207,594 -0.03(-0.43%)
Nov 20, 2019 7.200 7.200 6.830 6.990 1,632,043 -0.32(-4.38%)
Nov 19, 2019 7.300 7.560 7.080 7.310 1,524,393 +0.00(+0.00%)
Nov 18, 2019 7.860 7.860 7.240 7.310 1,497,089 -0.58(-7.35%)
Nov 15, 2019 7.850 8.070 7.670 7.890 1,016,100 +0.07(+0.90%)
Nov 14, 2019 7.840 7.930 7.690 7.820 1,263,953 -0.11(-1.39%)
Nov 13, 2019 7.890 8.190 7.780 7.930 1,645,979 +0.06(+0.76%)
Nov 12, 2019 8.110 8.200 7.850 7.870 2,394,910 -0.34(-4.14%)
Nov 11, 2019 8.670 8.860 8.110 8.210 2,976,829 -0.72(-8.06%)
Nov 08, 2019 9.960 10.00 8.920 8.930 3,074,300 -0.98(-9.89%)
Nov 07, 2019 9.550 10.71 9.350 9.910 5,960,132 -2.65(-21.10%)
Nov 06, 2019 12.93 12.94 11.84 12.56 1,697,010 -0.37(-2.86%)
Nov 05, 2019 11.90 13.08 11.84 12.93 2,139,429 +1.17(+9.95%)
Nov 04, 2019 11.16 11.77 11.14 11.76 1,185,946 +0.73(+6.62%)
Nov 01, 2019 11.00 11.22 10.83 11.03 1,156,000 +0.15(+1.38%)
Oct 31, 2019 10.99 11.00 10.43 10.88 647,536 -0.11(-1.00%)
Oct 30, 2019 11.58 11.71 10.89 10.99 760,941 -0.57(-4.93%)
Oct 29, 2019 11.46 11.62 11.18 11.56 433,842 +0.09(+0.78%)
Oct 28, 2019 11.31 11.68 11.21 11.47 894,766 +0.27(+2.41%)
Oct 25, 2019 11.05 11.84 11.01 11.20 443,300 +0.09(+0.81%)
Oct 24, 2019 12.13 12.13 11.11 11.11 702,530 -0.99(-8.18%)
Oct 23, 2019 12.28 12.38 12.08 12.10 794,882 -0.23(-1.87%)
Oct 22, 2019 11.86 12.37 11.67 12.33 904,748 +0.54(+4.58%)
Oct 21, 2019 11.21 11.91 11.16 11.79 996,108 +0.72(+6.50%)
Oct 18, 2019 11.13 11.22 10.96 11.07 673,600 -0.31(-2.72%)
Oct 17, 2019 11.48 11.81 11.15 11.38 1,624,978 -0.03(-0.26%)
Oct 16, 2019 11.01 11.48 10.99 11.41 752,057 +0.44(+4.01%)
Oct 15, 2019 10.99 11.09 10.82 10.97 522,354 -0.03(-0.27%)
Oct 14, 2019 11.06 11.08 10.78 11.00 837,664 -0.12(-1.12%)
Oct 11, 2019 10.83 11.48 10.76 11.12 1,042,300 +0.53(+4.95%)
Oct 10, 2019 10.73 11.04 10.48 10.60 703,219 -0.06(-0.56%)
Oct 09, 2019 10.77 10.77 10.42 10.66 1,202,193 +0.09(+0.85%)
Oct 08, 2019 11.16 11.20 10.39 10.57 1,545,728 -0.71(-6.29%)
Oct 07, 2019 11.24 11.66 11.18 11.28 812,351 -0.04(-0.35%)
Oct 04, 2019 11.35 11.57 11.13 11.32 1,125,800 -0.03(-0.26%)
Oct 03, 2019 11.20 11.36 10.90 11.35 971,849 +0.12(+1.07%)
Oct 02, 2019 12.00 12.04 11.13 11.23 1,565,088 -0.93(-7.65%)
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.