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

IDT Corp (NY: IDT )

39.69 -0.22 (-0.55%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2019 7.071 7.220 7.001 7.171 88,867 +0.10(+1.41%)
Jan 30, 2019 7.011 7.131 6.801 7.071 92,272 +0.03(+0.43%)
Jan 29, 2019 7.201 7.201 6.981 7.041 79,419 -0.20(-2.76%)
Jan 28, 2019 7.191 7.390 7.181 7.240 64,970 -0.04(-0.55%)
Jan 25, 2019 6.961 7.340 6.951 7.280 135,177 +0.31(+4.44%)
Jan 24, 2019 7.220 7.220 6.851 6.971 200,629 -0.21(-2.92%)
Jan 23, 2019 6.811 7.290 6.731 7.181 272,413 +0.39(+5.74%)
Jan 22, 2019 6.961 6.996 6.681 6.791 181,067 -0.18(-2.58%)
Jan 18, 2019 7.101 7.141 6.871 6.971 223,093 -0.11(-1.55%)
Jan 17, 2019 7.210 7.300 6.991 7.081 175,624 -0.11(-1.53%)
Jan 16, 2019 7.310 7.505 7.111 7.191 90,456 -0.12(-1.64%)
Jan 15, 2019 7.240 7.380 7.198 7.310 88,334 +0.07(+0.97%)
Jan 14, 2019 7.330 7.450 7.121 7.240 63,050 -0.13(-1.76%)
Jan 11, 2019 7.370 7.500 7.290 7.370 68,690 -0.03(-0.40%)
Jan 10, 2019 7.360 7.450 7.220 7.400 93,201 +0.02(+0.27%)
Jan 09, 2019 7.430 7.610 7.320 7.380 73,457 -0.05(-0.67%)
Jan 08, 2019 7.001 7.640 7.001 7.430 97,100 +0.46(+6.59%)
Jan 07, 2019 6.621 7.141 6.621 6.971 92,175 +0.34(+5.12%)
Jan 04, 2019 6.342 6.781 6.312 6.631 111,646 +0.28(+4.40%)
Jan 03, 2019 6.292 6.661 6.142 6.352 109,747 +0.03(+0.47%)
Jan 02, 2019 6.082 6.382 6.062 6.322 71,839 +0.14(+2.26%)
Dec 31, 2018 6.102 6.342 5.882 6.182 119,256 +0.02(+0.32%)
Dec 28, 2018 6.002 6.192 5.952 6.162 102,334 +0.18(+3.00%)
Dec 27, 2018 5.962 6.092 5.902 5.982 132,415 -0.04(-0.66%)
Dec 26, 2018 5.972 6.122 5.852 6.022 78,918 +0.12(+2.03%)
Dec 24, 2018 6.262 6.272 5.862 5.902 114,550 -0.42(-6.64%)
Dec 21, 2018 6.432 6.601 6.312 6.322 349,560 -0.10(-1.56%)
Dec 20, 2018 6.671 6.791 6.392 6.422 144,899 -0.27(-4.03%)
Dec 19, 2018 6.821 6.911 6.691 6.691 82,598 -0.18(-2.62%)
Dec 18, 2018 6.601 6.911 6.601 6.871 116,041 +0.27(+4.08%)
Dec 17, 2018 7.091 7.101 6.491 6.601 179,112 -0.45(-6.37%)
Dec 14, 2018 7.450 7.560 6.981 7.051 154,903 -0.50(-6.61%)
Dec 13, 2018 7.440 7.590 7.181 7.550 159,415 +0.18(+2.44%)
Dec 12, 2018 7.430 7.630 7.300 7.370 144,630 -0.06(-0.81%)
Dec 11, 2018 7.320 7.705 7.300 7.430 243,048 +0.17(+2.34%)
Dec 10, 2018 7.240 7.300 7.071 7.260 136,980 +0.01(+0.14%)
Dec 07, 2018 7.320 7.590 7.121 7.250 187,446 -0.02(-0.27%)
Dec 06, 2018 7.051 7.490 6.791 7.270 248,472 -0.03(-0.41%)
Dec 04, 2018 7.750 7.770 7.141 7.300 197,960 -0.47(-6.04%)
Dec 03, 2018 8.359 8.379 7.750 7.770 150,706 -0.61(-7.27%)
Nov 30, 2018 7.890 8.379 7.890 8.379 226,998 +0.45(+5.67%)
Nov 29, 2018 8.209 8.209 7.905 7.930 120,414 -0.35(-4.22%)
Nov 28, 2018 8.529 8.569 8.269 8.279 113,647 -0.25(-2.93%)
Nov 27, 2018 7.890 8.689 7.890 8.529 207,027 +0.64(+8.10%)
Nov 26, 2018 8.399 8.409 7.680 7.890 88,933 -0.50(-5.95%)
Nov 23, 2018 8.179 8.389 8.039 8.389 32,642 +0.18(+2.19%)
Nov 21, 2018 8.209 8.209 8.209 0 -0.19(-2.26%)
Nov 20, 2018 8.369 8.419 7.940 8.399 131,330 -0.07(-0.83%)
Nov 19, 2018 8.189 8.489 8.189 8.469 110,411 +0.25(+3.04%)
Nov 16, 2018 8.129 8.289 7.970 8.219 76,801 +0.06(+0.73%)
Nov 15, 2018 7.979 8.189 7.950 8.159 88,510 +0.10(+1.24%)
Nov 14, 2018 7.790 8.079 7.790 8.059 91,861 +0.30(+3.86%)
Nov 13, 2018 7.989 8.089 7.685 7.760 121,146 -0.23(-2.88%)
Nov 12, 2018 8.189 8.189 7.720 7.989 126,221 +0.14(+1.78%)
Nov 09, 2018 7.520 7.960 7.500 7.850 114,851 +0.27(+3.56%)
Nov 08, 2018 7.850 7.850 7.480 7.580 117,620 -0.27(-3.44%)
Nov 07, 2018 7.460 7.979 7.430 7.850 116,042 +0.39(+5.22%)
Nov 06, 2018 7.041 7.680 7.001 7.460 133,589 +0.44(+6.26%)
Nov 05, 2018 7.011 7.123 6.981 7.021 67,982 -0.02(-0.28%)
Nov 02, 2018 6.941 7.081 6.791 7.041 173,227 +0.10(+1.44%)
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.