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: GBTG )

6.070 +0.070 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2023 7.070 7.200 6.810 7.070 64,285 +0.02(+0.28%)
Jan 30, 2023 7.170 7.200 7.050 7.050 22,867 -0.13(-1.81%)
Jan 27, 2023 7.130 7.235 6.890 7.180 62,674 +0.07(+0.98%)
Jan 26, 2023 7.190 7.190 6.924 7.110 39,853 -0.07(-0.97%)
Jan 25, 2023 7.150 7.240 7.080 7.180 55,807 +0.06(+0.84%)
Jan 24, 2023 6.930 7.200 6.840 7.120 47,303 +0.23(+3.34%)
Jan 23, 2023 6.780 7.250 6.670 6.890 189,926 +0.15(+2.23%)
Jan 20, 2023 6.610 6.830 6.390 6.740 83,188 +0.14(+2.12%)
Jan 19, 2023 6.776 6.800 6.499 6.600 50,084 -0.06(-0.90%)
Jan 18, 2023 6.420 6.710 6.355 6.660 100,188 +0.25(+3.90%)
Jan 17, 2023 6.540 6.580 6.280 6.410 56,850 -0.15(-2.29%)
Jan 13, 2023 6.170 6.650 6.170 6.560 47,852 +0.27(+4.29%)
Jan 12, 2023 6.330 6.380 6.085 6.290 69,609 +0.08(+1.29%)
Jan 11, 2023 6.180 6.290 5.870 6.210 137,739 -0.12(-1.90%)
Jan 10, 2023 6.750 6.750 6.200 6.330 139,668 -0.34(-5.10%)
Jan 09, 2023 7.040 7.050 6.430 6.670 133,753 -0.40(-5.66%)
Jan 06, 2023 7.140 7.215 6.900 7.070 67,819 -0.09(-1.26%)
Jan 05, 2023 7.150 7.210 6.950 7.160 104,024 +0.03(+0.42%)
Jan 04, 2023 6.820 7.240 6.820 7.130 175,229 +0.21(+3.03%)
Jan 03, 2023 6.660 6.950 6.660 6.920 167,259 +0.17(+2.52%)
Dec 30, 2022 6.700 6.770 6.540 6.750 88,137 +0.11(+1.66%)
Dec 29, 2022 6.540 6.690 6.520 6.640 225,481 +0.11(+1.68%)
Dec 28, 2022 6.530 6.655 6.343 6.530 101,421 +0.02(+0.31%)
Dec 27, 2022 6.430 6.530 6.340 6.510 89,316 +0.06(+0.93%)
Dec 23, 2022 6.190 6.450 6.123 6.450 134,435 +0.25(+4.03%)
Dec 22, 2022 6.630 6.630 6.200 6.200 204,811 -0.10(-1.59%)
Dec 21, 2022 6.190 6.300 6.120 6.300 126,745 +0.10(+1.61%)
Dec 20, 2022 6.120 6.270 6.100 6.200 421,929 +0.00(+0.00%)
Dec 19, 2022 6.350 6.355 6.070 6.200 488,723 -0.08(-1.27%)
Dec 16, 2022 5.960 6.290 5.750 6.280 1,135,977 +0.36(+6.08%)
Dec 15, 2022 5.320 5.920 5.320 5.920 560,311 +0.42(+7.64%)
Dec 14, 2022 5.160 5.560 5.160 5.500 512,261 +0.17(+3.19%)
Dec 13, 2022 5.360 5.460 5.320 5.330 136,871 +0.04(+0.76%)
Dec 12, 2022 5.390 5.430 5.195 5.290 66,031 -0.07(-1.31%)
Dec 09, 2022 5.330 5.405 5.190 5.360 105,285 +0.00(+0.00%)
Dec 08, 2022 5.460 5.649 5.254 5.360 176,060 -0.09(-1.65%)
Dec 07, 2022 5.600 5.650 5.230 5.450 207,938 +0.02(+0.37%)
Dec 06, 2022 5.520 5.560 5.340 5.430 149,716 -0.12(-2.16%)
Dec 05, 2022 5.470 5.650 5.310 5.550 207,470 +0.27(+5.11%)
Dec 02, 2022 5.150 5.310 5.040 5.280 186,718 +0.13(+2.52%)
Dec 01, 2022 5.000 5.150 4.950 5.150 97,387 +0.18(+3.62%)
Nov 30, 2022 4.840 5.210 4.840 4.970 146,395 +0.02(+0.40%)
Nov 29, 2022 4.870 5.035 4.850 4.950 75,864 +0.07(+1.43%)
Nov 28, 2022 4.950 4.950 4.840 4.880 94,176 -0.06(-1.21%)
Nov 25, 2022 4.850 5.000 4.850 4.940 35,069 -0.03(-0.60%)
Nov 23, 2022 4.690 5.310 4.690 4.970 181,091 +0.26(+5.52%)
Nov 22, 2022 4.720 4.800 4.620 4.710 154,700 +0.01(+0.21%)
Nov 21, 2022 4.600 4.760 4.600 4.700 161,117 +0.12(+2.62%)
Nov 18, 2022 4.450 4.620 4.330 4.580 164,887 +0.18(+4.09%)
Nov 17, 2022 4.450 4.450 4.260 4.400 62,128 -0.04(-0.90%)
Nov 16, 2022 4.680 4.680 4.340 4.440 90,446 -0.18(-3.90%)
Nov 15, 2022 4.890 4.893 4.490 4.620 232,242 -0.20(-4.15%)
Nov 14, 2022 5.050 5.050 4.760 4.820 145,352 -0.14(-2.82%)
Nov 11, 2022 5.400 5.400 4.590 4.960 380,852 -0.40(-7.46%)
Nov 10, 2022 5.400 5.580 5.240 5.360 226,328 -0.01(-0.19%)
Nov 09, 2022 5.570 5.640 5.350 5.370 51,208 -0.23(-4.11%)
Nov 08, 2022 5.560 5.630 5.420 5.600 147,636 +0.12(+2.19%)
Nov 07, 2022 5.680 5.740 5.420 5.480 43,785 -0.18(-3.18%)
Nov 04, 2022 5.730 5.850 5.560 5.660 96,021 -0.01(-0.18%)
Nov 03, 2022 5.500 5.750 5.435 5.670 42,807 +0.19(+3.47%)
Nov 02, 2022 5.630 5.630 5.465 5.480 43,592 -0.13(-2.32%)
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.