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

Truecar Inc (NQ: TRUE )

3.070 +0.040 (+1.32%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 22, 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 28, 2021 6.040 6.060 5.860 5.910 980,532 -0.09(-1.50%)
May 27, 2021 6.000 6.090 5.740 6.000 2,313,224 -0.05(-0.83%)
May 26, 2021 5.530 6.080 5.450 6.050 2,153,307 +0.53(+9.60%)
May 25, 2021 5.090 5.550 5.030 5.520 2,717,180 +0.52(+10.40%)
May 24, 2021 4.760 5.010 4.740 5.000 711,397 +0.25(+5.26%)
May 21, 2021 4.800 4.870 4.750 4.750 458,779 -0.02(-0.42%)
May 20, 2021 4.660 4.770 4.599 4.770 418,493 +0.13(+2.80%)
May 19, 2021 4.600 4.660 4.530 4.640 619,342 -0.02(-0.43%)
May 18, 2021 4.620 4.760 4.610 4.660 494,142 -0.01(-0.21%)
May 17, 2021 4.620 4.705 4.565 4.670 534,723 +0.01(+0.21%)
May 14, 2021 4.570 4.670 4.540 4.660 812,433 +0.11(+2.31%)
May 13, 2021 4.450 4.580 4.390 4.555 1,006,824 +0.18(+4.23%)
May 12, 2021 4.470 4.500 4.340 4.370 894,780 -0.12(-2.67%)
May 11, 2021 4.390 4.505 4.300 4.490 866,156 -0.03(-0.66%)
May 10, 2021 4.480 4.585 4.415 4.520 754,570 -0.10(-2.16%)
May 07, 2021 4.470 4.640 4.110 4.620 1,524,402 -0.16(-3.35%)
May 06, 2021 4.630 4.780 4.465 4.780 1,575,932 +0.16(+3.46%)
May 05, 2021 4.550 4.690 4.550 4.620 1,016,875 +0.07(+1.54%)
May 04, 2021 4.640 4.640 4.360 4.550 1,747,608 -0.11(-2.36%)
May 03, 2021 4.640 4.680 4.600 4.660 639,526 +0.06(+1.30%)
Apr 30, 2021 4.470 4.638 4.400 4.600 883,600 +0.09(+2.00%)
Apr 29, 2021 4.470 4.530 4.400 4.510 971,464 -0.01(-0.22%)
Apr 28, 2021 4.470 4.520 4.400 4.520 720,009 +0.07(+1.57%)
Apr 27, 2021 4.390 4.470 4.340 4.450 1,078,529 +0.04(+0.91%)
Apr 26, 2021 4.280 4.460 4.280 4.410 875,178 +0.14(+3.28%)
Apr 23, 2021 4.230 4.350 4.200 4.270 563,500 +0.05(+1.18%)
Apr 22, 2021 4.200 4.320 4.130 4.220 863,226 +0.04(+0.96%)
Apr 21, 2021 4.160 4.190 4.040 4.180 979,516 +0.02(+0.48%)
Apr 20, 2021 4.420 4.440 4.080 4.160 922,707 -0.30(-6.73%)
Apr 19, 2021 4.720 4.800 4.400 4.460 1,207,487 -0.31(-6.50%)
Apr 16, 2021 4.920 4.920 4.695 4.770 853,200 -0.09(-1.85%)
Apr 15, 2021 4.930 4.930 4.770 4.860 611,429 -0.01(-0.21%)
Apr 14, 2021 4.880 4.987 4.840 4.870 656,593 +0.02(+0.41%)
Apr 13, 2021 4.870 4.890 4.770 4.850 334,092 +0.00(+0.00%)
Apr 12, 2021 5.010 5.010 4.830 4.850 574,225 -0.16(-3.19%)
Apr 09, 2021 5.050 5.136 4.990 5.010 557,900 -0.11(-2.15%)
Apr 08, 2021 5.000 5.130 4.950 5.120 562,069 +0.19(+3.85%)
Apr 07, 2021 5.100 5.100 4.890 4.930 555,470 -0.17(-3.33%)
Apr 06, 2021 5.090 5.180 5.070 5.100 607,209 -0.02(-0.39%)
Apr 05, 2021 5.100 5.160 4.810 5.120 1,085,517 +0.06(+1.19%)
Apr 01, 2021 4.790 5.070 4.770 5.060 765,700 +0.27(+5.75%)
Mar 31, 2021 4.790 4.830 4.740 4.785 1,082,544 +0.04(+0.95%)
Mar 30, 2021 4.740 4.825 4.670 4.740 479,920 +0.00(+0.00%)
Mar 29, 2021 4.840 4.900 4.660 4.740 813,160 -0.12(-2.37%)
Mar 26, 2021 4.710 4.860 4.590 4.855 1,074,900 +0.14(+2.86%)
Mar 25, 2021 4.510 4.730 4.450 4.720 817,997 +0.20(+4.42%)
Mar 24, 2021 4.860 5.010 4.490 4.520 955,737 -0.31(-6.42%)
Mar 23, 2021 4.980 5.060 4.790 4.830 722,878 -0.15(-3.01%)
Mar 22, 2021 5.080 5.110 4.900 4.980 808,598 -0.07(-1.39%)
Mar 19, 2021 4.930 5.100 4.730 5.050 1,874,900 +0.08(+1.61%)
Mar 18, 2021 5.070 5.180 4.950 4.970 733,422 -0.11(-2.17%)
Mar 17, 2021 5.060 5.110 4.920 5.080 831,089 -0.05(-0.97%)
Mar 16, 2021 5.200 5.310 5.100 5.130 959,852 -0.07(-1.35%)
Mar 15, 2021 5.080 5.220 5.060 5.200 1,104,222 +0.03(+0.48%)
Mar 12, 2021 5.370 5.370 5.070 5.175 1,031,300 -0.17(-3.09%)
Mar 11, 2021 5.300 5.360 5.180 5.340 784,554 +0.10(+1.91%)
Mar 10, 2021 5.300 5.420 5.170 5.240 825,202 +0.07(+1.26%)
Mar 09, 2021 5.010 5.260 4.910 5.175 1,278,381 +0.22(+4.55%)
Mar 08, 2021 4.890 5.020 4.820 4.950 1,028,630 +0.00(+0.00%)
Mar 05, 2021 4.770 4.950 4.630 4.950 856,600 +0.23(+4.87%)
Mar 04, 2021 5.060 5.090 4.550 4.720 1,661,920 -0.39(-7.63%)
Mar 03, 2021 5.470 5.550 5.100 5.110 1,616,418 -0.33(-6.07%)
Mar 02, 2021 5.480 5.490 5.190 5.440 2,227,056 +0.26(+5.02%)
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.