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

XL Fleet Corp (NY: XL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 11, 2022 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 (%)
Oct 29, 2021 5.510 5.730 5.470 5.480 1,612,305 -0.08(-1.44%)
Oct 28, 2021 5.240 5.680 5.180 5.560 2,997,795 +0.34(+6.51%)
Oct 27, 2021 5.480 5.529 5.215 5.220 1,990,268 -0.24(-4.40%)
Oct 26, 2021 5.550 5.460 1,714,767 -0.08(-1.44%)
Oct 25, 2021 5.380 5.600 5.301 5.540 1,841,853 +0.16(+2.97%)
Oct 22, 2021 5.500 5.510 5.280 5.380 1,625,762 -0.15(-2.71%)
Oct 21, 2021 5.550 5.709 5.490 5.530 1,044,662 -0.04(-0.72%)
Oct 20, 2021 5.620 5.680 5.510 5.570 961,374 -0.07(-1.24%)
Oct 19, 2021 5.490 5.670 5.461 5.640 1,255,810 +0.15(+2.73%)
Oct 18, 2021 5.450 5.580 5.420 5.490 1,272,259 +0.00(+0.00%)
Oct 15, 2021 5.660 5.690 5.450 5.490 1,134,258 -0.07(-1.26%)
Oct 14, 2021 5.560 5.630 5.475 5.560 1,063,690 +0.05(+0.91%)
Oct 13, 2021 5.530 5.570 5.390 5.510 1,248,492 +0.03(+0.55%)
Oct 12, 2021 5.250 5.495 5.230 5.480 1,819,292 +0.24(+4.58%)
Oct 11, 2021 5.400 5.460 5.230 5.240 1,739,706 -0.14(-2.60%)
Oct 08, 2021 5.580 5.600 5.360 5.380 2,024,842 -0.16(-2.89%)
Oct 07, 2021 5.670 5.790 5.530 5.540 2,086,125 -0.03(-0.54%)
Oct 06, 2021 5.540 5.660 5.490 5.570 1,483,549 -0.10(-1.76%)
Oct 05, 2021 5.800 5.800 5.580 5.670 1,718,080 -0.04(-0.70%)
Oct 04, 2021 6.130 6.160 5.620 5.710 2,533,966 -0.45(-7.31%)
Oct 01, 2021 6.150 6.290 5.980 6.160 2,038,459 +0.00(+0.00%)
Sep 30, 2021 6.000 6.180 5.920 6.160 2,009,828 +0.18(+3.01%)
Sep 29, 2021 6.180 6.330 5.950 5.980 2,934,354 -0.22(-3.55%)
Sep 28, 2021 6.720 6.840 6.190 6.200 2,758,348 -0.64(-9.36%)
Sep 27, 2021 6.210 6.928 6.150 6.840 3,385,248 +0.65(+10.50%)
Sep 24, 2021 6.450 6.450 6.160 6.190 1,273,815 -0.26(-4.03%)
Sep 23, 2021 6.350 6.518 6.210 6.450 2,649,819 +0.16(+2.54%)
Sep 22, 2021 6.220 6.400 6.199 6.290 1,583,031 +0.13(+2.11%)
Sep 21, 2021 6.110 6.260 6.070 6.160 1,573,272 +0.04(+0.65%)
Sep 20, 2021 6.250 6.360 6.000 6.120 2,480,413 -0.41(-6.28%)
Sep 17, 2021 6.240 6.530 6.190 6.530 2,798,821 +0.31(+4.98%)
Sep 16, 2021 6.080 6.250 5.950 6.220 1,446,700 +0.11(+1.80%)
Sep 15, 2021 6.120 6.215 6.060 6.110 1,348,321 -0.07(-1.13%)
Sep 14, 2021 6.420 6.460 6.110 6.180 1,047,960 -0.18(-2.83%)
Sep 13, 2021 6.310 6.445 6.150 6.360 1,447,375 +0.06(+0.95%)
Sep 10, 2021 6.560 6.600 6.280 6.300 1,243,891 -0.24(-3.67%)
Sep 09, 2021 6.460 6.675 6.400 6.540 1,373,642 +0.04(+0.62%)
Sep 08, 2021 6.710 6.760 6.310 6.500 1,513,638 -0.27(-3.99%)
Sep 07, 2021 6.740 7.020 6.720 6.770 1,643,832 -0.02(-0.29%)
Sep 03, 2021 6.780 6.840 6.580 6.790 1,141,930 +0.01(+0.15%)
Sep 02, 2021 6.810 6.970 6.740 6.780 1,326,061 +0.02(+0.30%)
Sep 01, 2021 6.740 6.915 6.630 6.760 1,565,889 -0.04(-0.59%)
Aug 31, 2021 6.720 6.945 6.670 6.800 1,372,814 +0.07(+1.04%)
Aug 30, 2021 6.820 6.880 6.640 6.730 1,270,933 -0.08(-1.17%)
Aug 27, 2021 6.700 7.000 6.620 6.810 1,794,930 +0.15(+2.25%)
Aug 26, 2021 6.670 7.100 6.610 6.660 3,129,195 +0.00(+0.00%)
Aug 25, 2021 6.730 6.800 6.480 6.660 2,192,211 -0.08(-1.19%)
Aug 24, 2021 6.190 6.760 6.190 6.740 5,183,114 +0.52(+8.36%)
Aug 23, 2021 5.910 6.230 5.860 6.220 3,797,530 +0.38(+6.51%)
Aug 20, 2021 5.660 6.000 5.606 5.840 2,128,214 +0.20(+3.55%)
Aug 19, 2021 5.600 5.740 5.490 5.640 2,937,885 +0.02(+0.36%)
Aug 18, 2021 5.650 5.800 5.550 5.620 2,162,883 -0.04(-0.71%)
Aug 17, 2021 5.740 5.750 5.420 5.660 4,855,333 -0.16(-2.75%)
Aug 16, 2021 5.870 6.050 5.740 5.820 3,742,156 -0.30(-4.90%)
Aug 13, 2021 6.630 6.630 6.060 6.120 7,108,738 -0.98(-13.80%)
Aug 12, 2021 7.030 7.150 6.900 7.100 2,167,666 +0.00(+0.00%)
Aug 11, 2021 7.360 7.360 6.850 7.100 2,225,913 -0.27(-3.66%)
Aug 10, 2021 7.060 7.450 7.030 7.370 3,594,235 +0.45(+6.50%)
Aug 09, 2021 6.910 7.080 6.870 6.920 2,147,256 -0.02(-0.29%)
Aug 06, 2021 6.730 6.989 6.710 6.940 1,790,898 +0.27(+4.05%)
Aug 05, 2021 6.560 6.760 6.490 6.670 1,460,198 +0.11(+1.68%)
Aug 04, 2021 6.580 6.840 6.480 6.560 2,180,791 -0.09(-1.35%)
Aug 03, 2021 6.870 6.915 6.525 6.650 1,874,411 -0.23(-3.34%)
Aug 02, 2021 7.050 7.215 6.860 6.880 1,593,932 -0.10(-1.43%)
Jul 30, 2021 6.820 7.140 6.760 6.980 1,352,854 +0.14(+2.05%)
Jul 29, 2021 7.000 7.130 6.840 6.840 1,832,927 -0.14(-2.01%)
Jul 28, 2021 6.630 7.079 6.630 6.980 2,093,433 +0.37(+5.60%)
Jul 27, 2021 6.810 6.850 6.449 6.610 2,468,242 -0.24(-3.50%)
Jul 26, 2021 6.670 7.055 6.670 6.850 1,707,365 +0.12(+1.78%)
Jul 23, 2021 6.900 6.900 6.610 6.730 1,698,048 -0.24(-3.44%)
Jul 22, 2021 7.270 7.380 6.950 6.970 2,336,539 -0.10(-1.41%)
Jul 21, 2021 6.820 7.130 6.820 7.070 1,953,651 +0.25(+3.67%)
Jul 20, 2021 6.870 6.920 6.562 6.820 2,071,396 -0.01(-0.15%)
Jul 19, 2021 6.480 6.940 6.440 6.830 2,418,593 +0.14(+2.09%)
Jul 16, 2021 6.870 6.950 6.600 6.690 2,185,356 -0.16(-2.34%)
Jul 15, 2021 6.650 7.040 6.580 6.850 2,106,224 +0.15(+2.24%)
Jul 14, 2021 6.910 7.050 6.595 6.700 2,841,478 -0.08(-1.18%)
Jul 13, 2021 6.990 7.070 6.690 6.780 2,275,443 -0.21(-3.00%)
Jul 12, 2021 7.220 7.298 6.890 6.990 2,583,506 -0.26(-3.59%)
Jul 09, 2021 7.590 7.600 7.160 7.250 4,362,329 -0.45(-5.84%)
Jul 08, 2021 7.520 7.860 7.485 7.700 2,143,779 -0.20(-2.53%)
Jul 07, 2021 7.770 7.919 7.390 7.900 3,386,163 +0.07(+0.89%)
Jul 06, 2021 7.780 8.119 7.570 7.830 2,203,679 +0.02(+0.26%)
Jul 02, 2021 8.060 8.140 7.750 7.810 2,151,525 -0.23(-2.86%)
Jul 01, 2021 8.330 8.370 7.840 8.040 3,338,868 -0.29(-3.48%)
Jun 30, 2021 8.390 8.550 8.180 8.330 2,036,704 -0.16(-1.88%)
Jun 29, 2021 8.990 9.060 8.411 8.490 3,116,259 -0.48(-5.35%)
Jun 28, 2021 8.870 9.100 8.820 8.970 3,403,679 +0.26(+2.99%)
Jun 25, 2021 8.820 8.920 8.585 8.710 8,143,902 -0.08(-0.91%)
Jun 24, 2021 8.490 9.180 8.470 8.790 7,800,942 +0.39(+4.64%)
Jun 23, 2021 8.020 8.460 8.000 8.400 3,755,506 +0.41(+5.13%)
Jun 22, 2021 7.830 7.990 7.625 7.990 3,108,630 +0.14(+1.78%)
Jun 21, 2021 7.890 7.985 7.625 7.850 3,445,326 -0.10(-1.26%)
Jun 18, 2021 7.920 8.110 7.710 7.950 4,681,061 -0.01(-0.13%)
Jun 17, 2021 8.230 8.512 7.910 7.960 3,602,094 -0.34(-4.10%)
Jun 16, 2021 7.970 8.410 7.960 8.300 3,625,369 +0.17(+2.09%)
Jun 15, 2021 8.500 8.530 7.900 8.130 5,030,669 -0.39(-4.58%)
Jun 14, 2021 8.650 8.880 8.490 8.520 2,804,646 -0.08(-0.93%)
Jun 11, 2021 8.780 8.910 8.400 8.600 3,473,790 -0.11(-1.26%)
Jun 10, 2021 8.950 9.140 8.440 8.710 5,733,390 -0.30(-3.33%)
Jun 09, 2021 9.440 9.570 8.750 9.010 8,398,516 -0.18(-1.96%)
Jun 08, 2021 8.540 9.640 8.430 9.190 15,104,922 +0.91(+10.99%)
Jun 07, 2021 7.950 8.660 7.840 8.280 7,655,486 +0.44(+5.61%)
Jun 04, 2021 8.220 8.260 7.680 7.840 4,878,281 -0.18(-2.24%)
Jun 03, 2021 7.570 8.500 7.550 8.020 10,708,412 +0.31(+4.02%)
Jun 02, 2021 7.450 7.810 7.220 7.710 7,793,202 +0.46(+6.34%)
Jun 01, 2021 6.970 7.355 6.845 7.250 4,292,163 +0.35(+5.07%)
May 28, 2021 7.050 7.339 6.820 6.900 5,239,848 -0.09(-1.29%)
May 27, 2021 6.900 7.097 6.660 6.990 4,898,397 +0.18(+2.64%)
May 26, 2021 6.500 6.920 6.410 6.810 3,754,555 +0.33(+5.09%)
May 25, 2021 6.900 6.910 6.420 6.480 3,325,411 -0.40(-5.81%)
May 24, 2021 6.900 6.950 6.599 6.880 3,078,513 +0.03(+0.44%)
May 21, 2021 6.860 7.100 6.660 6.850 4,646,433 +0.09(+1.33%)
May 20, 2021 7.010 7.020 6.510 6.760 3,690,093 -0.09(-1.31%)
May 19, 2021 6.560 6.960 6.430 6.850 5,182,132 -0.01(-0.15%)
May 18, 2021 6.220 7.255 5.990 6.860 12,886,954 +0.63(+10.11%)
May 17, 2021 5.950 6.300 5.900 6.230 4,814,542 +0.28(+4.71%)
May 14, 2021 5.790 6.020 5.570 5.950 3,269,673 +0.35(+6.25%)
May 13, 2021 5.850 5.939 5.410 5.600 3,611,897 -0.18(-3.11%)
May 12, 2021 5.900 6.090 5.680 5.780 3,278,500 -0.26(-4.30%)
May 11, 2021 5.530 6.140 5.430 6.040 4,927,757 +0.29(+5.04%)
May 10, 2021 6.110 6.160 5.670 5.750 4,276,890 -0.43(-6.96%)
May 07, 2021 6.170 6.440 6.080 6.180 3,079,002 +0.13(+2.15%)
May 06, 2021 6.200 6.200 5.880 6.050 3,813,740 -0.15(-2.42%)
May 05, 2021 6.400 6.460 6.180 6.200 2,484,767 -0.20(-3.13%)
May 04, 2021 6.440 6.470 6.080 6.400 3,825,631 -0.13(-1.99%)
May 03, 2021 6.890 6.900 6.400 6.530 4,251,781 -0.27(-3.97%)
Apr 30, 2021 6.830 7.240 6.780 6.800 4,643,000 -0.13(-1.88%)
Apr 29, 2021 7.210 7.250 6.820 6.930 4,265,296 -0.19(-2.67%)
Apr 28, 2021 7.060 7.300 6.980 7.120 3,388,909 +0.03(+0.42%)
Apr 27, 2021 7.460 7.500 7.030 7.090 5,670,000 -0.36(-4.83%)
Apr 26, 2021 7.220 7.600 6.920 7.450 7,724,154 +0.31(+4.34%)
Apr 23, 2021 6.780 7.400 6.623 7.140 9,050,500 +0.44(+6.57%)
Apr 22, 2021 7.090 7.230 6.560 6.700 12,913,679 -0.12(-1.76%)
Apr 21, 2021 6.040 6.840 5.820 6.820 13,809,027 +0.71(+11.62%)
Apr 20, 2021 6.400 6.760 5.910 6.110 12,465,045 -0.37(-5.71%)
Apr 19, 2021 6.380 6.640 6.190 6.480 7,550,693 -0.01(-0.15%)
Apr 16, 2021 6.550 6.888 6.280 6.490 10,507,800 -0.12(-1.82%)
Apr 15, 2021 7.070 7.180 6.410 6.610 13,401,127 -0.51(-7.16%)
Apr 14, 2021 7.520 7.690 7.070 7.120 7,441,037 -0.40(-5.32%)
Apr 13, 2021 7.310 7.560 7.000 7.520 8,093,207 +0.12(+1.62%)
Apr 12, 2021 7.870 7.910 7.220 7.400 8,975,794 -0.66(-8.19%)
Apr 09, 2021 8.480 8.529 7.880 8.060 8,425,700 -0.51(-5.95%)
Apr 08, 2021 8.600 8.850 8.220 8.570 17,241,474 -0.04(-0.46%)
Apr 07, 2021 8.920 10.77 8.560 8.610 101,554,792 +0.25(+2.99%)
Apr 06, 2021 7.520 8.760 7.220 8.360 22,791,688 +0.87(+11.62%)
Apr 05, 2021 8.060 8.080 7.250 7.490 10,284,361 -0.40(-5.07%)
Apr 01, 2021 8.100 8.570 7.800 7.890 20,268,700 -1.09(-12.14%)
Mar 31, 2021 9.050 9.180 8.600 8.980 9,542,382 +0.16(+1.81%)
Mar 30, 2021 8.670 8.940 8.240 8.820 7,276,315 -0.35(-3.82%)
Mar 29, 2021 9.500 9.560 8.830 9.170 5,264,661 -0.32(-3.37%)
Mar 26, 2021 10.00 10.05 9.180 9.490 4,854,600 -0.42(-4.24%)
Mar 25, 2021 9.530 10.04 9.250 9.910 4,978,203 +0.03(+0.30%)
Mar 24, 2021 10.97 11.01 9.820 9.880 5,628,626 -1.09(-9.94%)
Mar 23, 2021 11.42 11.57 10.81 10.97 5,139,676 -0.84(-7.11%)
Mar 22, 2021 12.21 12.31 11.65 11.81 4,276,620 -0.31(-2.56%)
Mar 19, 2021 11.94 12.24 11.27 12.12 10,205,000 +0.19(+1.59%)
Mar 18, 2021 12.78 12.81 11.77 11.93 5,807,625 -1.05(-8.09%)
Mar 17, 2021 12.35 13.15 12.24 12.98 5,032,194 +0.06(+0.46%)
Mar 16, 2021 13.25 13.71 12.70 12.92 4,163,282 -0.47(-3.51%)
Mar 15, 2021 12.77 13.56 12.77 13.39 4,040,511 +0.60(+4.69%)
Mar 12, 2021 12.00 12.85 11.77 12.79 3,278,800 +0.06(+0.47%)
Mar 11, 2021 12.17 12.98 11.89 12.73 6,007,978 +0.83(+6.97%)
Mar 10, 2021 11.50 12.59 11.42 11.90 7,929,735 +0.28(+2.41%)
Mar 09, 2021 10.90 11.99 10.80 11.62 8,150,854 +1.14(+10.88%)
Mar 08, 2021 11.37 11.68 10.33 10.48 8,436,205 -0.69(-6.18%)
Mar 05, 2021 11.91 11.92 9.500 11.17 14,628,000 -0.83(-6.92%)
Mar 04, 2021 13.65 13.93 11.35 12.00 15,940,712 -1.86(-13.42%)
Mar 03, 2021 16.72 16.86 12.81 13.86 34,430,536 -2.09(-13.10%)
Mar 02, 2021 15.90 16.40 15.41 15.95 15,561,595 +1.10(+7.41%)
Mar 01, 2021 14.81 15.68 14.36 14.85 8,616,667 +0.68(+4.80%)
Feb 26, 2021 14.55 14.74 13.81 14.17 4,724,200 -0.37(-2.54%)
Feb 25, 2021 15.61 15.87 14.20 14.54 8,600,252 -0.10(-0.68%)
Feb 24, 2021 14.66 15.24 14.31 14.64 5,560,700 +0.09(+0.62%)
Feb 23, 2021 15.16 15.27 13.31 14.55 10,901,252 -1.66(-10.24%)
Feb 22, 2021 17.25 17.57 16.11 16.21 6,263,830 -1.36(-7.74%)
Feb 19, 2021 18.32 18.68 17.42 17.57 7,930,600 -0.53(-2.93%)
Feb 18, 2021 19.02 19.18 18.07 18.10 6,147,979 -1.22(-6.31%)
Feb 17, 2021 19.72 19.85 19.21 19.32 4,609,540 -0.55(-2.77%)
Feb 16, 2021 20.46 21.20 19.75 19.87 6,940,258 -0.52(-2.55%)
Feb 12, 2021 19.65 20.77 19.07 20.39 6,973,300 +0.64(+3.24%)
Feb 11, 2021 19.85 20.37 19.20 19.75 6,325,908 -0.07(-0.35%)
Feb 10, 2021 20.99 21.63 19.60 19.82 9,551,138 -0.87(-4.20%)
Feb 09, 2021 20.22 21.59 19.85 20.69 9,798,340 +0.29(+1.42%)
Feb 08, 2021 20.20 20.74 19.71 20.40 6,521,114 +0.32(+1.59%)
Feb 05, 2021 20.34 20.92 19.89 20.08 5,033,900 -0.38(-1.86%)
Feb 04, 2021 21.26 22.22 20.22 20.46 15,678,559 +0.84(+4.28%)
Feb 03, 2021 20.38 20.49 19.40 19.62 6,655,409 -0.53(-2.63%)
Feb 02, 2021 20.35 21.50 20.00 20.15 6,463,900 -0.07(-0.35%)
Feb 01, 2021 19.10 21.08 18.52 20.22 17,018,732 +1.24(+6.53%)
Jan 29, 2021 19.85 19.93 18.60 18.98 7,583,800 -0.11(-0.58%)
Jan 28, 2021 19.87 20.00 18.89 19.09 5,563,666 -0.40(-2.05%)
Jan 27, 2021 20.00 21.49 19.33 19.49 8,792,261 -1.32(-6.34%)
Jan 26, 2021 20.58 22.40 20.51 20.81 16,787,986 +0.85(+4.26%)
Jan 25, 2021 20.48 20.92 18.90 19.96 10,745,053 -1.04(-4.95%)
Jan 22, 2021 20.27 21.39 19.71 21.00 12,500,700 +1.81(+9.43%)
Jan 21, 2021 19.00 19.64 18.51 19.19 6,901,334 +0.22(+1.16%)
Jan 20, 2021 19.90 19.95 18.80 18.97 6,761,732 -0.80(-4.05%)
Jan 19, 2021 20.83 20.83 19.47 19.77 7,260,323 -0.36(-1.79%)
Jan 15, 2021 21.67 21.67 20.05 20.13 7,543,500 -1.52(-7.02%)
Jan 14, 2021 22.86 23.52 21.30 21.65 9,526,272 -0.37(-1.68%)
Jan 13, 2021 21.50 23.25 20.76 22.02 13,702,270 +1.07(+5.11%)
Jan 12, 2021 20.85 21.80 20.00 20.95 9,581,528 +0.21(+1.01%)
Jan 11, 2021 20.70 21.97 20.28 20.74 4,515,807 -0.50(-2.35%)
Jan 08, 2021 22.06 23.00 20.95 21.24 7,819,900 -0.85(-3.85%)
Jan 07, 2021 21.46 22.43 20.55 22.09 8,336,021 +2.06(+10.28%)
Jan 06, 2021 21.11 22.55 19.75 20.03 10,969,070 -0.93(-4.44%)
Jan 05, 2021 20.00 21.94 20.00 20.96 10,110,752 +0.89(+4.43%)
Jan 04, 2021 22.29 23.00 20.00 20.07 12,933,555 -3.66(-15.42%)
Dec 31, 2020 23.73 23.73 23.73 12,758,215 +0.93(+4.08%)
Dec 30, 2020 24.23 25.87 22.51 22.80 12,758,215 -1.59(-6.52%)
Dec 29, 2020 26.22 26.35 23.58 24.39 14,525,921 -2.45(-9.13%)
Dec 28, 2020 31.48 32.81 26.22 26.84 19,402,068 -2.94(-9.87%)
Dec 24, 2020 34.94 35.00 29.01 29.78 32,161,900 -2.81(-8.62%)
Dec 23, 2020 19.74 34.61 18.81 32.59 91,096,960 +15.07(+86.02%)
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.