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 )

18.79 +0.31 (+1.68%)
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 (%)
May 29, 2020 9.178 10.30 8.731 8.774 55,346 -2.01(-18.64%)
May 28, 2020 10.73 11.08 10.52 10.78 16,031 +0.01(+0.05%)
May 27, 2020 10.30 10.86 9.965 10.78 16,459 +0.57(+5.59%)
May 26, 2020 9.738 10.86 9.514 10.21 36,296 +0.69(+7.26%)
May 22, 2020 9.146 9.667 8.958 9.517 20,834 +0.37(+4.06%)
May 21, 2020 9.402 9.402 8.958 9.146 7,055 +0.00(+0.01%)
May 20, 2020 8.954 9.514 8.731 9.145 19,396 +0.31(+3.50%)
May 19, 2020 9.467 9.514 8.528 8.836 20,679 -0.54(-5.72%)
May 18, 2020 9.218 9.514 8.690 9.372 27,361 +0.27(+2.98%)
May 15, 2020 8.954 9.251 8.954 9.101 14,473 +0.11(+1.19%)
May 14, 2020 8.785 9.066 8.507 8.994 21,176 +0.44(+5.12%)
May 13, 2020 9.018 9.018 8.507 8.556 21,462 -0.06(-0.73%)
May 12, 2020 9.290 9.289 8.619 8.619 23,390 -0.22(-2.53%)
May 11, 2020 9.089 9.127 8.732 8.843 27,192 -0.24(-2.69%)
May 08, 2020 9.066 9.449 8.754 9.087 17,430 +0.35(+4.04%)
May 07, 2020 9.178 9.497 8.563 8.734 22,480 -0.44(-4.84%)
May 06, 2020 9.738 9.738 9.178 9.178 17,650 -0.17(-1.77%)
May 05, 2020 9.514 9.817 9.290 9.344 19,287 -0.11(-1.13%)
May 04, 2020 9.514 9.516 9.179 9.450 11,269 -0.12(-1.25%)
May 01, 2020 10.07 10.07 9.402 9.570 21,334 -0.29(-2.92%)
Apr 30, 2020 10.41 10.75 9.627 9.858 17,880 -0.41(-3.95%)
Apr 29, 2020 9.687 10.61 9.290 10.26 38,880 +0.78(+8.18%)
Apr 28, 2020 9.850 9.850 9.290 9.487 23,353 -0.22(-2.27%)
Apr 27, 2020 9.962 9.962 9.179 9.708 22,360 -0.24(-2.45%)
Apr 24, 2020 9.514 10.07 9.514 9.952 18,037 +0.06(+0.59%)
Apr 23, 2020 10.07 10.07 9.514 9.894 13,576 -0.18(-1.79%)
Apr 22, 2020 10.02 10.07 9.515 10.07 16,220 +0.56(+5.87%)
Apr 21, 2020 9.514 10.16 9.066 9.515 10,981 -0.58(-5.75%)
Apr 20, 2020 9.635 10.92 9.514 10.10 23,168 -0.32(-3.09%)
Apr 17, 2020 10.19 10.53 9.402 10.42 19,994 +0.40(+3.96%)
Apr 16, 2020 10.30 10.41 9.626 10.02 14,055 -0.09(-0.93%)
Apr 15, 2020 10.69 10.97 9.850 10.12 20,328 -0.93(-8.43%)
Apr 14, 2020 11.30 11.42 10.75 11.05 10,676 +0.19(+1.73%)
Apr 13, 2020 12.31 12.31 10.63 10.86 22,721 -1.23(-10.18%)
Apr 09, 2020 12.09 12.54 11.30 12.09 10,354 -0.11(-0.92%)
Apr 08, 2020 11.86 12.42 10.97 12.20 18,927 +0.67(+5.83%)
Apr 07, 2020 11.75 11.98 11.07 11.53 17,998 -0.22(-1.90%)
Apr 06, 2020 9.962 11.75 9.739 11.75 19,790 +1.56(+15.31%)
Apr 03, 2020 9.850 10.34 9.626 10.19 9,738 +0.02(+0.17%)
Apr 02, 2020 9.850 10.52 9.850 10.18 13,356 +0.32(+3.24%)
Apr 01, 2020 10.97 10.97 9.626 9.857 23,459 -1.67(-14.51%)
Mar 31, 2020 11.75 11.75 10.55 11.53 8,980 -0.34(-2.83%)
Mar 30, 2020 11.08 11.86 10.30 11.86 14,320 +0.45(+3.92%)
Mar 27, 2020 11.98 11.98 10.52 11.42 10,997 -1.01(-8.11%)
Mar 26, 2020 12.09 12.48 11.53 12.42 26,447 +0.22(+1.83%)
Mar 25, 2020 10.86 12.31 10.62 12.20 19,698 +1.57(+14.74%)
Mar 24, 2020 11.42 11.42 9.962 10.63 13,248 -0.34(-3.06%)
Mar 23, 2020 10.75 10.97 9.626 10.97 11,413 -0.09(-0.82%)
Mar 20, 2020 10.30 11.30 9.962 11.06 36,665 -0.47(-4.07%)
Mar 19, 2020 9.402 12.09 9.290 11.53 22,495 +2.57(+28.73%)
Mar 18, 2020 12.54 12.54 8.507 8.956 28,602 -3.58(-28.56%)
Mar 17, 2020 12.09 13.22 11.30 12.54 13,327 +0.78(+6.67%)
Mar 16, 2020 9.514 14.77 9.066 11.75 51,496 +2.01(+20.69%)
Mar 13, 2020 9.626 10.19 8.954 9.738 35,128 +0.22(+2.34%)
Mar 12, 2020 10.75 10.92 9.402 9.515 18,085 -1.68(-14.99%)
Mar 11, 2020 11.75 11.99 11.19 11.19 10,175 -0.78(-6.54%)
Mar 10, 2020 12.31 12.52 11.75 11.98 14,495 -0.11(-0.93%)
Mar 09, 2020 13.32 13.66 11.98 12.09 15,558 -1.90(-13.60%)
Mar 06, 2020 14.66 15.00 13.99 13.99 9,273 -1.01(-6.72%)
Mar 05, 2020 15.11 15.22 14.56 15.00 9,815 +0.00(+0.00%)
Mar 04, 2020 15.00 15.22 15.00 15.00 8,661 +0.00(+0.00%)
Mar 03, 2020 14.67 15.22 14.45 15.00 7,720 +0.33(+2.26%)
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.