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

(NY: SGHC )

4.100 -0.050 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 3.200 3.270 3.120 3.130 428,924 -0.08(-2.49%)
Jan 30, 2024 3.270 3.270 3.200 3.210 159,532 -0.05(-1.53%)
Jan 29, 2024 3.130 3.270 3.130 3.260 205,636 +0.12(+3.82%)
Jan 26, 2024 3.210 3.279 3.130 3.140 167,090 -0.05(-1.57%)
Jan 25, 2024 3.140 3.310 3.130 3.190 470,204 +0.08(+2.57%)
Jan 24, 2024 3.190 3.190 3.040 3.110 259,337 -0.03(-0.96%)
Jan 23, 2024 3.190 3.190 3.100 3.140 277,932 +0.02(+0.64%)
Jan 22, 2024 3.020 3.130 3.000 3.120 323,961 +0.10(+3.31%)
Jan 19, 2024 2.960 3.020 2.890 3.020 479,391 +0.03(+1.00%)
Jan 18, 2024 2.940 3.020 2.900 2.990 635,485 +0.05(+1.70%)
Jan 17, 2024 2.800 2.945 2.800 2.940 439,379 +0.07(+2.44%)
Jan 16, 2024 2.720 2.890 2.715 2.870 646,982 +0.13(+4.74%)
Jan 12, 2024 2.800 2.870 2.725 2.740 384,934 -0.01(-0.36%)
Jan 11, 2024 2.710 2.760 2.690 2.750 403,764 -0.01(-0.36%)
Jan 10, 2024 2.670 2.760 2.630 2.760 436,359 +0.08(+2.99%)
Jan 09, 2024 2.760 2.760 2.680 2.680 319,858 -0.12(-4.29%)
Jan 08, 2024 2.730 2.800 2.670 2.800 272,918 +0.07(+2.56%)
Jan 05, 2024 2.800 2.830 2.710 2.730 646,827 -0.10(-3.53%)
Jan 04, 2024 2.990 2.990 2.790 2.830 284,813 -0.08(-2.75%)
Jan 03, 2024 3.090 3.090 2.895 2.910 428,886 -0.15(-4.90%)
Jan 02, 2024 3.110 3.160 3.050 3.060 187,719 -0.11(-3.47%)
Dec 29, 2023 3.260 3.260 3.130 3.170 208,576 -0.08(-2.46%)
Dec 28, 2023 3.150 3.270 3.150 3.250 191,329 +0.04(+1.25%)
Dec 27, 2023 3.110 3.220 3.100 3.210 245,877 +0.08(+2.56%)
Dec 26, 2023 3.040 3.130 3.020 3.130 234,861 +0.08(+2.62%)
Dec 22, 2023 3.090 3.090 3.035 3.050 303,496 +0.00(+0.00%)
Dec 21, 2023 3.030 3.070 2.995 3.050 294,828 +0.06(+2.01%)
Dec 20, 2023 3.050 3.090 2.990 2.990 420,110 -0.04(-1.32%)
Dec 19, 2023 3.030 3.070 3.000 3.030 481,950 +0.03(+1.00%)
Dec 18, 2023 2.970 3.040 2.960 3.000 384,113 +0.00(+0.00%)
Dec 15, 2023 3.030 3.050 2.910 3.000 876,008 -0.03(-0.99%)
Dec 14, 2023 3.170 3.200 2.960 3.030 735,104 -0.14(-4.42%)
Dec 13, 2023 2.980 3.170 2.980 3.170 621,558 +0.17(+5.67%)
Dec 12, 2023 2.980 3.005 2.970 3.000 271,179 +0.01(+0.33%)
Dec 11, 2023 3.000 3.000 2.950 2.990 223,020 -0.01(-0.33%)
Dec 08, 2023 3.020 3.040 2.950 3.000 416,639 -0.05(-1.64%)
Dec 07, 2023 3.090 3.090 3.030 3.050 312,020 -0.04(-1.29%)
Dec 06, 2023 2.990 3.115 2.990 3.090 620,909 +0.11(+3.69%)
Dec 05, 2023 2.980 3.030 2.900 2.980 477,662 -0.05(-1.65%)
Dec 04, 2023 3.100 3.130 3.010 3.030 413,018 -0.03(-0.98%)
Dec 01, 2023 3.050 3.080 3.010 3.060 1,092,096 +0.02(+0.66%)
Nov 30, 2023 3.050 3.050 3.000 3.040 194,480 +0.01(+0.33%)
Nov 29, 2023 3.030 3.140 2.970 3.030 356,285 -0.01(-0.33%)
Nov 28, 2023 2.990 3.050 2.940 3.040 417,671 +0.04(+1.33%)
Nov 27, 2023 3.030 3.060 2.970 3.000 166,773 -0.08(-2.60%)
Nov 24, 2023 3.080 3.130 3.060 3.080 104,847 -0.02(-0.65%)
Nov 22, 2023 3.000 3.180 2.975 3.100 583,474 +0.02(+0.65%)
Nov 21, 2023 3.150 3.170 3.070 3.080 238,507 -0.10(-3.14%)
Nov 20, 2023 3.320 3.320 3.170 3.180 222,812 -0.14(-4.22%)
Nov 17, 2023 3.250 3.345 3.200 3.320 401,466 +0.07(+2.15%)
Nov 16, 2023 3.250 3.360 3.235 3.250 359,882 -0.05(-1.52%)
Nov 15, 2023 3.370 3.450 3.270 3.300 342,604 -0.14(-4.07%)
Nov 14, 2023 3.290 3.480 3.230 3.440 598,770 +0.19(+5.85%)
Nov 13, 2023 3.390 3.390 3.230 3.250 317,867 -0.17(-4.97%)
Nov 10, 2023 3.490 3.519 3.270 3.420 325,198 -0.11(-3.12%)
Nov 09, 2023 3.810 3.860 3.530 3.530 374,046 -0.30(-7.83%)
Nov 08, 2023 3.860 3.863 3.740 3.830 277,839 +0.00(+0.00%)
Nov 07, 2023 3.720 3.875 3.680 3.830 418,675 +0.13(+3.51%)
Nov 06, 2023 3.800 3.845 3.650 3.700 328,322 -0.13(-3.39%)
Nov 03, 2023 3.830 3.840 3.665 3.830 427,880 +0.05(+1.32%)
Nov 02, 2023 3.720 3.790 3.640 3.780 253,093 +0.15(+4.13%)
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.