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

Grindrod Shipping Holdings Ltd (NQ: GRIN )

13.79 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 10, 2024 13.84 13.89 13.78 13.79 5,876 -0.05(-0.36%)
May 09, 2024 13.67 13.85 13.67 13.84 7,481 +0.06(+0.44%)
May 08, 2024 13.70 13.85 13.57 13.78 17,335 +0.08(+0.58%)
May 07, 2024 13.65 13.73 13.20 13.70 77,231 +0.00(+0.00%)
May 06, 2024 14.00 14.00 13.55 13.70 27,390 -0.26(-1.86%)
May 03, 2024 13.77 13.99 13.63 13.96 28,220 +0.23(+1.68%)
May 02, 2024 13.50 13.73 13.50 13.73 16,913 +0.19(+1.40%)
May 01, 2024 13.55 13.69 13.52 13.54 3,770 -0.18(-1.31%)
Apr 30, 2024 13.61 13.72 13.55 13.72 3,514 +0.11(+0.77%)
Apr 29, 2024 13.55 13.69 13.55 13.62 22,763 +0.08(+0.55%)
Apr 26, 2024 13.60 13.78 13.42 13.54 24,211 -0.08(-0.59%)
Apr 25, 2024 13.56 13.77 13.53 13.62 8,930 +0.02(+0.15%)
Apr 24, 2024 13.63 13.70 13.59 13.60 8,773 -0.23(-1.66%)
Apr 23, 2024 13.64 13.94 13.62 13.83 13,538 +0.12(+0.84%)
Apr 22, 2024 13.57 14.19 13.56 13.71 31,284 +0.14(+1.07%)
Apr 19, 2024 13.87 13.92 13.56 13.57 7,246 -0.18(-1.31%)
Apr 18, 2024 13.57 13.87 13.57 13.75 13,723 -0.21(-1.52%)
Apr 17, 2024 13.43 13.97 13.43 13.96 36,244 +0.53(+3.96%)
Apr 16, 2024 13.64 13.80 13.43 13.43 28,392 -0.24(-1.76%)
Apr 15, 2024 13.61 13.75 13.55 13.67 14,245 +0.03(+0.22%)
Apr 12, 2024 13.55 13.69 13.55 13.64 33,003 +0.03(+0.22%)
Apr 11, 2024 13.52 13.65 13.48 13.61 53,195 +0.01(+0.07%)
Apr 10, 2024 13.49 13.64 13.43 13.60 36,545 +0.07(+0.52%)
Apr 09, 2024 13.55 13.60 13.48 13.53 36,279 -0.02(-0.15%)
Apr 08, 2024 13.41 13.60 13.32 13.55 66,332 -0.10(-0.73%)
Apr 05, 2024 13.27 13.70 13.20 13.65 290,210 +3.11(+29.51%)
Apr 04, 2024 10.51 10.54 10.26 10.54 40,013 +0.29(+2.83%)
Apr 03, 2024 10.64 10.71 10.05 10.25 15,101 -0.38(-3.57%)
Apr 02, 2024 10.51 10.70 10.30 10.63 11,163 +0.02(+0.19%)
Apr 01, 2024 10.65 10.65 10.26 10.61 6,991 +0.26(+2.49%)
Mar 28, 2024 10.34 10.55 10.02 10.35 9,663 -0.15(-1.41%)
Mar 27, 2024 10.38 10.50 10.20 10.50 14,310 +0.24(+2.34%)
Mar 26, 2024 10.54 10.67 10.13 10.26 4,580 -0.40(-3.77%)
Mar 25, 2024 10.60 10.82 10.36 10.66 10,412 +0.16(+1.54%)
Mar 22, 2024 10.53 10.60 10.36 10.50 9,775 +0.10(+0.96%)
Mar 21, 2024 10.60 10.68 10.02 10.40 21,474 -0.26(-2.44%)
Mar 20, 2024 10.96 10.96 10.07 10.66 12,513 -0.26(-2.38%)
Mar 19, 2024 10.50 10.92 10.12 10.92 23,616 +0.39(+3.70%)
Mar 18, 2024 10.19 10.60 10.00 10.53 37,402 +0.59(+5.94%)
Mar 15, 2024 9.820 10.00 9.670 9.940 66,268 +0.21(+2.16%)
Mar 14, 2024 9.160 9.750 9.000 9.730 29,323 +0.59(+6.46%)
Mar 13, 2024 9.100 9.319 9.100 9.140 5,304 +0.01(+0.11%)
Mar 12, 2024 8.900 9.140 8.865 9.130 18,545 +0.14(+1.56%)
Mar 11, 2024 8.600 9.000 8.600 8.990 12,405 +0.19(+2.16%)
Mar 08, 2024 8.730 8.920 8.690 8.800 3,466 -0.17(-1.90%)
Mar 07, 2024 8.870 8.970 8.610 8.970 6,867 +0.07(+0.79%)
Mar 06, 2024 8.850 8.970 8.800 8.900 16,826 -0.03(-0.34%)
Mar 05, 2024 8.850 9.090 8.600 8.930 13,366 -0.07(-0.78%)
Mar 04, 2024 8.950 9.000 8.710 9.000 17,209 +0.03(+0.33%)
Mar 01, 2024 8.720 9.010 8.500 8.970 17,081 +0.04(+0.45%)
Feb 29, 2024 8.934 9.102 8.800 8.930 13,413 -0.14(-1.54%)
Feb 28, 2024 9.200 9.242 8.930 9.070 11,852 -0.16(-1.79%)
Feb 27, 2024 9.190 9.370 9.050 9.235 2,670 +0.06(+0.71%)
Feb 26, 2024 9.010 9.385 9.010 9.170 7,785 +0.12(+1.33%)
Feb 23, 2024 9.400 9.400 9.050 9.050 7,724 -0.30(-3.21%)
Feb 22, 2024 9.250 9.380 9.190 9.350 13,173 +0.08(+0.86%)
Feb 21, 2024 9.300 9.380 9.200 9.270 3,545 +0.07(+0.76%)
Feb 20, 2024 9.250 9.485 9.200 9.200 1,991 -0.14(-1.50%)
Feb 16, 2024 9.200 9.491 9.200 9.340 8,690 +0.12(+1.30%)
Feb 15, 2024 9.330 9.440 9.220 9.220 5,777 +0.00(+0.00%)
Feb 14, 2024 9.370 9.480 9.220 9.220 8,419 -0.21(-2.23%)
Feb 13, 2024 9.200 9.500 9.200 9.430 6,870 +0.15(+1.62%)
Feb 12, 2024 9.350 9.490 9.120 9.280 11,370 -0.18(-1.90%)
Feb 09, 2024 9.270 9.700 9.260 9.460 10,923 +0.19(+2.05%)
Feb 08, 2024 9.380 9.450 9.120 9.270 8,238 -0.15(-1.59%)
Feb 07, 2024 9.600 9.690 9.400 9.420 10,645 -0.13(-1.36%)
Feb 06, 2024 9.400 9.647 9.126 9.550 17,435 +0.06(+0.63%)
Feb 05, 2024 9.000 9.497 8.920 9.490 43,340 +0.53(+5.86%)
Feb 02, 2024 8.880 9.040 8.879 8.965 6,126 +0.05(+0.62%)
Feb 01, 2024 9.100 9.100 8.910 8.910 9,461 -0.17(-1.87%)
Jan 31, 2024 9.000 9.100 8.853 9.080 3,350 +0.21(+2.37%)
Jan 30, 2024 9.100 9.100 8.800 8.870 17,680 -0.23(-2.53%)
Jan 29, 2024 8.910 9.150 8.910 9.100 11,836 +0.29(+3.29%)
Jan 26, 2024 8.810 9.130 8.680 8.810 10,418 +0.14(+1.63%)
Jan 25, 2024 8.840 8.910 8.660 8.669 7,779 -0.15(-1.71%)
Jan 24, 2024 9.030 9.110 8.820 8.820 6,375 +0.01(+0.11%)
Jan 23, 2024 9.080 9.150 8.810 8.810 14,890 -0.34(-3.72%)
Jan 22, 2024 9.020 9.150 8.940 9.150 7,999 +0.11(+1.22%)
Jan 19, 2024 9.000 9.050 8.800 9.040 19,668 -0.05(-0.55%)
Jan 18, 2024 9.040 9.100 8.840 9.090 12,973 +0.14(+1.56%)
Jan 17, 2024 8.810 9.090 8.810 8.950 13,631 -0.14(-1.54%)
Jan 16, 2024 9.000 9.090 8.900 9.090 13,249 +0.14(+1.56%)
Jan 12, 2024 9.170 9.170 8.920 8.950 4,507 -0.05(-0.56%)
Jan 11, 2024 9.130 9.150 8.840 9.000 11,396 -0.14(-1.53%)
Jan 10, 2024 9.500 9.500 8.900 9.140 25,671 +0.22(+2.47%)
Jan 09, 2024 9.000 9.128 8.920 8.920 19,650 -0.08(-0.89%)
Jan 08, 2024 9.000 9.179 8.870 9.000 26,536 +0.01(+0.11%)
Jan 05, 2024 9.020 9.150 8.900 8.990 14,540 -0.03(-0.33%)
Jan 04, 2024 9.200 9.280 9.020 9.020 13,746 -0.10(-1.10%)
Jan 03, 2024 8.600 9.180 8.600 9.120 30,264 +0.16(+1.79%)
Jan 02, 2024 9.000 9.320 8.960 8.960 13,505 -0.05(-0.55%)
Dec 29, 2023 9.170 9.250 9.000 9.010 25,647 -0.24(-2.59%)
Dec 28, 2023 9.120 9.460 9.060 9.250 24,650 +0.15(+1.67%)
Dec 27, 2023 9.120 9.310 9.000 9.098 31,965 -0.13(-1.43%)
Dec 26, 2023 9.070 9.450 9.060 9.230 17,745 +0.11(+1.21%)
Dec 22, 2023 9.350 9.846 9.000 9.120 20,383 -0.13(-1.41%)
Dec 21, 2023 9.220 9.970 9.200 9.250 31,672 -0.45(-4.64%)
Dec 20, 2023 9.210 9.990 9.210 9.700 25,740 +0.50(+5.43%)
Dec 19, 2023 8.410 9.300 8.410 9.200 43,693 +0.88(+10.58%)
Dec 18, 2023 8.870 9.310 8.060 8.320 33,384 -0.31(-3.57%)
Dec 15, 2023 9.070 9.500 8.430 8.628 46,866 -0.33(-3.70%)
Dec 14, 2023 9.250 9.490 8.960 8.960 20,982 -0.29(-3.14%)
Dec 13, 2023 9.500 9.500 9.250 9.250 4,301 -0.35(-3.65%)
Dec 12, 2023 8.950 9.830 8.830 9.600 19,765 +0.47(+5.15%)
Dec 11, 2023 9.060 9.230 8.800 9.130 19,184 -0.04(-0.44%)
Dec 08, 2023 9.240 9.330 8.930 9.170 16,675 -0.08(-0.86%)
Dec 07, 2023 9.520 9.620 9.070 9.250 19,500 -0.37(-3.85%)
Dec 06, 2023 9.910 9.940 9.400 9.620 19,981 -0.33(-3.32%)
Dec 05, 2023 10.03 10.11 9.670 9.950 20,938 -0.17(-1.68%)
Dec 04, 2023 10.43 10.47 9.970 10.12 11,074 -0.31(-2.97%)
Dec 01, 2023 10.19 10.54 10.19 10.43 33,831 +0.31(+3.06%)
Nov 30, 2023 10.00 10.44 10.00 10.12 19,024 +0.21(+2.12%)
Nov 29, 2023 9.810 10.02 9.240 9.910 17,488 -0.10(-1.00%)
Nov 28, 2023 9.640 10.07 9.210 10.01 15,669 +0.29(+2.98%)
Nov 27, 2023 10.01 10.23 9.526 9.720 51,279 -0.25(-2.51%)
Nov 24, 2023 9.840 10.29 9.660 9.970 47,604 +0.11(+1.12%)
Nov 22, 2023 9.230 9.960 9.230 9.860 19,170 +0.36(+3.79%)
Nov 21, 2023 9.070 9.500 9.070 9.500 15,546 +0.29(+3.15%)
Nov 20, 2023 8.860 9.430 8.860 9.210 23,073 +0.35(+3.95%)
Nov 17, 2023 8.450 9.320 8.450 8.860 32,790 +0.53(+6.36%)
Nov 16, 2023 8.330 8.600 8.110 8.330 22,260 +0.04(+0.48%)
Nov 15, 2023 8.200 8.300 8.020 8.290 9,789 +0.06(+0.73%)
Nov 14, 2023 8.070 8.360 7.960 8.230 42,138 +0.35(+4.44%)
Nov 13, 2023 7.850 8.000 7.600 7.880 7,181 +0.07(+0.90%)
Nov 10, 2023 7.610 7.810 7.460 7.810 27,151 +0.33(+4.41%)
Nov 09, 2023 7.370 7.740 7.370 7.480 30,151 -0.03(-0.40%)
Nov 08, 2023 7.590 7.590 7.350 7.510 19,187 -0.08(-1.05%)
Nov 07, 2023 7.900 7.900 7.500 7.590 18,013 -0.33(-4.17%)
Nov 06, 2023 8.670 8.670 7.845 7.920 25,168 -0.63(-7.37%)
Nov 03, 2023 8.450 8.844 8.372 8.550 15,947 +0.20(+2.40%)
Nov 02, 2023 8.320 8.710 8.275 8.350 20,387 +0.03(+0.36%)
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.