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

Plains All American Pipeline LP (NY: PAA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 5.823 5.986 5.466 5.745 13,673,577 +0.05(+0.80%)
Apr 29, 2020 5.438 5.770 5.266 5.700 14,999,943 +0.54(+10.37%)
Apr 28, 2020 5.260 5.406 5.049 5.164 11,882,302 +0.03(+0.62%)
Apr 27, 2020 4.826 5.177 4.724 5.132 10,744,050 +0.27(+5.50%)
Apr 24, 2020 5.075 5.196 4.772 4.865 11,559,726 -0.06(-1.17%)
Apr 23, 2020 4.712 4.967 4.692 4.922 8,911,078 +0.32(+6.93%)
Apr 22, 2020 4.763 4.763 4.421 4.603 11,083,420 +0.03(+0.70%)
Apr 21, 2020 4.374 4.578 4.265 4.571 17,877,466 +0.03(+0.70%)
Apr 20, 2020 4.335 4.788 4.278 4.539 27,191,426 -0.10(-2.06%)
Apr 17, 2020 4.182 4.705 4.182 4.635 22,946,136 +0.60(+14.85%)
Apr 16, 2020 4.112 4.157 3.997 4.036 7,873,325 -0.10(-2.31%)
Apr 15, 2020 4.055 4.240 3.991 4.131 16,667,544 -0.17(-4.00%)
Apr 14, 2020 4.048 4.316 4.042 4.304 17,332,622 +0.27(+6.64%)
Apr 13, 2020 3.985 4.125 3.717 4.036 14,783,126 +0.40(+11.05%)
Apr 09, 2020 3.583 4.087 3.523 3.634 21,078,542 +0.17(+4.97%)
Apr 08, 2020 3.398 3.532 3.309 3.462 13,501,941 +0.18(+5.44%)
Apr 07, 2020 3.615 3.736 3.245 3.283 29,574,338 -0.05(-1.53%)
Apr 06, 2020 3.411 3.698 3.322 3.334 10,928,084 +0.03(+0.77%)
Apr 03, 2020 3.538 3.538 2.939 3.309 12,311,187 -0.01(-0.19%)
Apr 02, 2020 3.417 3.947 3.226 3.315 14,637,911 +0.06(+1.96%)
Apr 01, 2020 3.124 3.334 3.028 3.252 10,394,068 -0.11(-3.41%)
Mar 31, 2020 3.341 3.449 3.060 3.366 23,780,466 +0.18(+5.60%)
Mar 30, 2020 3.443 3.443 2.888 3.188 16,431,312 -0.34(-9.58%)
Mar 27, 2020 3.698 3.736 3.411 3.526 14,963,650 -0.26(-6.75%)
Mar 26, 2020 3.762 4.131 3.647 3.781 15,013,744 +0.04(+1.02%)
Mar 25, 2020 3.475 3.915 3.207 3.742 18,346,372 +0.39(+11.60%)
Mar 24, 2020 3.201 3.436 3.162 3.354 17,710,904 +0.40(+13.61%)
Mar 23, 2020 3.666 3.666 2.869 2.952 18,182,020 -0.66(-18.34%)
Mar 20, 2020 3.315 3.889 3.035 3.615 39,028,116 +0.69(+23.80%)
Mar 19, 2020 2.200 3.236 2.091 2.920 25,822,904 +0.82(+39.21%)
Mar 18, 2020 2.875 2.875 1.913 2.098 25,827,080 -0.99(-32.02%)
Mar 17, 2020 3.583 3.602 3.016 3.086 19,852,752 -0.38(-10.87%)
Mar 16, 2020 3.602 3.793 3.092 3.462 14,971,717 -0.81(-18.96%)
Mar 13, 2020 4.559 4.718 4.017 4.272 13,917,471 +0.22(+5.35%)
Mar 12, 2020 4.769 4.826 4.017 4.055 15,526,982 -1.34(-24.82%)
Mar 11, 2020 5.311 5.738 5.190 5.394 13,134,465 -0.23(-4.08%)
Mar 10, 2020 5.795 5.923 4.367 5.623 19,515,220 +0.62(+12.36%)
Mar 09, 2020 5.980 6.006 4.801 5.005 27,956,984 -2.64(-34.53%)
Mar 06, 2020 8.174 8.205 7.485 7.644 17,279,986 -0.71(-8.47%)
Mar 05, 2020 8.620 8.620 8.238 8.352 9,585,684 -0.41(-4.66%)
Mar 04, 2020 8.951 8.996 8.677 8.760 8,564,727 -0.04(-0.51%)
Mar 03, 2020 9.143 9.378 8.664 8.805 9,650,199 -0.30(-3.29%)
Mar 02, 2020 8.817 9.208 8.499 9.104 12,655,192 +0.39(+4.46%)
Feb 28, 2020 8.435 8.722 8.135 8.715 14,948,593 +0.08(+0.96%)
Feb 27, 2020 8.754 8.894 8.301 8.633 12,938,527 -0.34(-3.77%)
Feb 26, 2020 9.353 9.442 8.951 8.970 8,548,367 -0.34(-3.70%)
Feb 25, 2020 9.914 9.965 9.264 9.315 10,261,806 -0.55(-5.56%)
Feb 24, 2020 9.818 9.895 9.500 9.863 8,533,170 -0.24(-2.34%)
Feb 21, 2020 10.26 10.27 9.933 10.10 6,978,969 -0.20(-1.98%)
Feb 20, 2020 10.35 10.46 10.28 10.30 5,096,029 -0.08(-0.74%)
Feb 19, 2020 10.45 10.53 10.37 10.38 4,170,703 -0.03(-0.25%)
Feb 18, 2020 10.39 10.49 10.30 10.40 7,083,323 -0.04(-0.37%)
Feb 14, 2020 10.39 10.46 10.32 10.44 4,303,920 +0.11(+1.11%)
Feb 13, 2020 10.38 10.38 10.22 10.33 9,692,192 -0.03(-0.25%)
Feb 12, 2020 10.23 10.41 10.20 10.35 5,499,911 +0.22(+2.20%)
Feb 11, 2020 10.07 10.23 10.07 10.13 7,454,251 +0.13(+1.27%)
Feb 10, 2020 10.32 10.33 9.927 10.00 10,754,991 -0.34(-3.33%)
Feb 07, 2020 10.55 10.56 10.33 10.35 8,354,216 -0.24(-2.23%)
Feb 06, 2020 10.86 10.86 10.54 10.58 9,043,325 -0.21(-1.95%)
Feb 05, 2020 10.93 11.14 10.75 10.79 12,672,381 +0.10(+0.89%)
Feb 04, 2020 10.65 10.84 10.60 10.70 8,524,229 +0.17(+1.57%)
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.