Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: GRND )

9.500 +0.060 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	4.650	4.700	4.560	4.650	139,890	-0.06(-1.27%)
Dec 29, 2022	4.500	4.974	4.500	4.710	220,478	+0.06(+1.29%)
Dec 28, 2022	4.740	4.920	4.540	4.650	184,450	-0.16(-3.33%)
Dec 27, 2022	5.100	5.110	4.750	4.810	217,902	-0.33(-6.42%)
Dec 23, 2022	5.260	5.430	5.140	5.140	108,498	-0.01(-0.19%)
Dec 22, 2022	5.770	5.770	5.050	5.150	337,230	-0.55(-9.65%)
Dec 21, 2022	5.630	6.030	5.630	5.700	116,939	+0.07(+1.24%)
Dec 20, 2022	6.180	6.180	5.630	5.630	147,704	-0.10(-1.75%)
Dec 19, 2022	5.740	6.100	5.570	5.730	214,158	+0.01(+0.17%)
Dec 16, 2022	5.930	6.480	5.656	5.720	514,127	-0.33(-5.45%)
Dec 15, 2022	5.410	6.250	5.410	6.050	502,391	+0.53(+9.60%)
Dec 14, 2022	6.050	6.100	5.500	5.520	497,826	-0.48(-8.00%)
Dec 13, 2022	6.080	7.000	5.920	6.000	1,294,365	-0.08(-1.32%)
Dec 12, 2022	6.120	6.210	5.865	6.080	315,638	-0.04(-0.65%)
Dec 09, 2022	6.370	6.370	6.060	6.120	190,152	-0.14(-2.24%)
Dec 08, 2022	6.230	6.470	6.170	6.260	273,625	+0.06(+0.97%)
Dec 07, 2022	6.240	6.500	6.100	6.200	211,247	-0.17(-2.67%)
Dec 06, 2022	6.660	6.990	5.960	6.370	894,640	-0.26(-3.92%)
Dec 05, 2022	6.470	7.320	6.450	6.630	1,695,706	+0.33(+5.24%)
Dec 02, 2022	6.710	7.140	6.020	6.300	846,574	-0.55(-8.03%)
Dec 01, 2022	7.150	7.400	6.630	6.850	1,550,621	-0.21(-2.97%)
Nov 30, 2022	6.210	7.440	5.810	7.060	5,134,490	+0.66(+10.31%)
Nov 29, 2022	8.000	9.000	6.370	6.400	2,782,302	-1.81(-22.05%)
Nov 28, 2022	9.030	9.500	7.960	8.210	965,136	-1.34(-14.03%)
Nov 25, 2022	10.00	10.06	9.100	9.550	983,817	-0.45(-4.50%)
Nov 23, 2022	13.00	13.45	9.810	10.00	2,231,038	-2.25(-18.37%)
Nov 22, 2022	20.00	25.88	11.54	12.25	3,304,432	-7.46(-37.85%)
Nov 21, 2022	38.40	40.00	19.60	19.71	1,862,459	-16.79(-46.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: GRND )

Historical Prices