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

Independence Contract Drilling Inc (NY: ICD )

1.420 -0.050 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2022 4.110 4.190 3.740 3.890 67,428 -0.10(-2.51%)
May 27, 2022 3.940 4.053 3.850 3.990 111,056 +0.11(+2.84%)
May 26, 2022 3.790 4.046 3.630 3.880 151,702 +0.16(+4.30%)
May 25, 2022 3.590 3.750 3.560 3.720 59,379 +0.15(+4.20%)
May 24, 2022 3.750 3.750 3.570 3.570 70,177 -0.24(-6.30%)
May 23, 2022 3.640 3.820 3.600 3.810 78,859 +0.19(+5.25%)
May 20, 2022 3.740 3.751 3.510 3.620 136,195 -0.07(-1.90%)
May 19, 2022 3.610 3.790 3.610 3.690 59,431 -0.04(-1.07%)
May 18, 2022 3.880 3.900 3.620 3.730 51,090 -0.11(-2.86%)
May 17, 2022 3.800 3.950 3.790 3.840 158,514 +0.11(+2.95%)
May 16, 2022 3.600 3.860 3.600 3.730 67,613 +0.14(+3.90%)
May 13, 2022 3.330 3.654 3.310 3.590 108,370 +0.34(+10.46%)
May 12, 2022 3.300 3.450 3.170 3.250 128,243 -0.06(-1.81%)
May 11, 2022 3.380 3.622 3.270 3.310 121,955 -0.07(-2.07%)
May 10, 2022 3.580 3.698 3.270 3.380 161,910 +0.02(+0.60%)
May 09, 2022 3.960 3.970 3.340 3.360 740,056 -0.75(-18.25%)
May 06, 2022 4.100 4.220 3.980 4.110 61,896 +0.05(+1.23%)
May 05, 2022 3.980 4.300 3.851 4.060 197,786 -0.19(-4.47%)
May 04, 2022 4.140 4.290 3.910 4.250 139,288 +0.24(+5.99%)
May 03, 2022 3.780 4.080 3.780 4.010 83,649 +0.14(+3.62%)
May 02, 2022 4.020 4.160 3.730 3.870 328,335 -0.25(-6.07%)
Apr 29, 2022 4.330 4.370 4.000 4.120 89,211 -0.19(-4.41%)
Apr 28, 2022 4.230 4.410 4.030 4.310 204,826 +0.17(+4.11%)
Apr 27, 2022 4.090 4.180 4.020 4.140 65,640 +0.00(+0.00%)
Apr 26, 2022 4.200 4.300 4.043 4.140 96,289 -0.03(-0.72%)
Apr 25, 2022 4.110 4.240 3.900 4.170 322,661 -0.06(-1.42%)
Apr 22, 2022 4.550 4.705 4.230 4.230 141,859 -0.40(-8.64%)
Apr 21, 2022 4.900 4.930 4.560 4.630 145,846 -0.22(-4.54%)
Apr 20, 2022 4.980 4.980 4.640 4.850 165,516 -0.03(-0.61%)
Apr 19, 2022 5.000 5.060 4.650 4.880 273,790 -0.22(-4.31%)
Apr 18, 2022 4.710 5.345 4.700 5.100 628,315 +0.50(+10.87%)
Apr 14, 2022 4.300 4.660 4.300 4.600 222,162 +0.12(+2.68%)
Apr 13, 2022 4.300 4.500 4.220 4.480 174,269 +0.25(+5.91%)
Apr 12, 2022 4.050 4.399 4.050 4.230 183,260 +0.19(+4.70%)
Apr 11, 2022 4.120 4.140 3.965 4.040 128,084 -0.15(-3.58%)
Apr 08, 2022 4.070 4.270 3.980 4.190 119,927 +0.18(+4.49%)
Apr 07, 2022 4.100 4.130 3.870 4.010 195,304 -0.04(-0.99%)
Apr 06, 2022 3.960 4.065 3.860 4.050 236,167 +0.12(+3.05%)
Apr 05, 2022 4.310 4.419 3.910 3.930 231,793 -0.31(-7.31%)
Apr 04, 2022 4.180 4.250 3.960 4.240 229,812 +0.06(+1.44%)
Apr 01, 2022 4.130 4.310 4.070 4.180 151,082 +0.05(+1.21%)
Mar 31, 2022 4.100 4.300 4.090 4.130 93,942 -0.04(-0.96%)
Mar 30, 2022 4.320 4.440 4.110 4.170 122,165 -0.08(-1.88%)
Mar 29, 2022 4.280 4.380 4.120 4.250 181,206 -0.14(-3.19%)
Mar 28, 2022 4.640 4.640 4.350 4.390 236,507 -0.29(-6.20%)
Mar 25, 2022 4.250 4.680 4.231 4.680 272,408 +0.32(+7.34%)
Mar 24, 2022 4.330 4.546 4.210 4.360 377,005 +0.10(+2.35%)
Mar 23, 2022 4.140 4.400 4.100 4.260 539,404 +0.21(+5.19%)
Mar 22, 2022 3.900 4.075 3.890 4.050 355,077 +0.16(+4.11%)
Mar 21, 2022 4.130 4.300 3.720 3.890 682,530 -0.15(-3.71%)
Mar 18, 2022 4.550 4.670 3.950 4.040 842,242 -0.64(-13.68%)
Mar 17, 2022 4.200 4.820 4.200 4.680 407,114 +0.52(+12.50%)
Mar 16, 2022 3.970 4.224 3.893 4.160 330,208 +0.19(+4.79%)
Mar 15, 2022 4.340 4.400 3.880 3.970 678,603 -0.67(-14.44%)
Mar 14, 2022 5.450 5.450 4.460 4.640 579,067 -0.86(-15.64%)
Mar 11, 2022 5.660 5.810 5.420 5.500 392,622 -0.27(-4.68%)
Mar 10, 2022 5.600 5.780 4.930 5.770 752,891 +0.20(+3.59%)
Mar 09, 2022 6.210 6.210 4.930 5.570 815,249 -1.50(-21.22%)
Mar 08, 2022 5.440 7.400 5.420 7.070 3,483,109 +2.04(+40.56%)
Mar 07, 2022 4.470 5.380 4.400 5.030 1,895,398 +0.72(+16.71%)
Mar 04, 2022 4.170 4.450 4.022 4.310 675,144 +0.16(+3.86%)
Mar 03, 2022 4.170 4.500 4.040 4.150 471,060 -0.02(-0.48%)
Mar 02, 2022 3.890 4.170 3.850 4.170 291,247 +0.39(+10.32%)
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.