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

Isuzu Motors Ltd ADR (OP: ISUZY )

13.37 +0.13 (+0.98%)
Streaming Delayed Price Updated: 3:54 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 (%)
May 22, 2012 52.27 52.27 52.27 52.27 0 -2.98(-5.39%)
May 15, 2012 55.25 55.25 55.25 0 -1.25(-2.21%)
May 14, 2012 56.50 56.50 56.50 56.50 200 +0.90(+1.62%)
May 10, 2012 55.60 55.60 55.60 0 +0.60(+1.09%)
May 07, 2012 55.00 55.00 55.00 0 -1.74(-3.07%)
May 04, 2012 56.74 56.74 56.74 56.74 342 -1.33(-2.29%)
Apr 30, 2012 58.07 58.07 58.07 0 +0.32(+0.55%)
Apr 12, 2012 57.75 57.75 57.75 0 +0.84(+1.48%)
Apr 10, 2012 56.91 56.91 56.91 0 -0.84(-1.45%)
Apr 05, 2012 57.75 57.75 57.75 0 -1.10(-1.87%)
Apr 03, 2012 58.85 58.85 58.85 0 +0.19(+0.32%)
Mar 28, 2012 58.66 58.66 58.66 0 +2.60(+4.64%)
Mar 02, 2012 56.06 56.06 56.06 0 -1.07(-1.87%)
Mar 01, 2012 56.75 57.13 56.75 57.13 4,374 +0.63(+1.12%)
Feb 29, 2012 56.82 56.82 56.50 56.50 400 +1.97(+3.61%)
Feb 24, 2012 54.53 54.53 54.53 0 -0.37(-0.67%)
Feb 23, 2012 54.90 54.90 54.90 54.90 200 +0.75(+1.39%)
Feb 21, 2012 54.15 54.15 54.15 54.15 0 +0.15(+0.28%)
Feb 16, 2012 54.00 54.00 54.00 0 -1.07(-1.94%)
Feb 15, 2012 55.07 55.07 55.07 55.07 400 +1.45(+2.70%)
Feb 14, 2012 53.62 53.62 53.62 53.62 200 +3.37(+6.71%)
Jan 26, 2012 50.25 50.25 50.25 0 +0.34(+0.68%)
Jan 25, 2012 49.91 49.91 49.91 49.91 200 +0.41(+0.83%)
Jan 19, 2012 49.50 49.50 49.50 0 -0.26(-0.52%)
Jan 18, 2012 49.52 49.76 49.52 49.76 600 +1.52(+3.15%)
Jan 13, 2012 48.24 48.24 48.24 0 +0.59(+1.24%)
Jan 09, 2012 47.65 47.65 47.65 0 +1.35(+2.92%)
Dec 29, 2011 46.30 46.30 46.30 0 +0.55(+1.20%)
Dec 28, 2011 45.81 45.81 45.75 45.75 400 +0.46(+1.02%)
Dec 23, 2011 45.29 45.29 45.29 45.29 0 -0.09(-0.20%)
Dec 21, 2011 45.45 45.45 45.38 45.38 400 -0.57(-1.24%)
Dec 20, 2011 45.95 45.95 45.95 45.95 200 +1.61(+3.63%)
Dec 19, 2011 44.34 44.34 44.34 44.34 200 +0.45(+1.03%)
Dec 14, 2011 43.89 43.89 43.89 43.89 0 -0.56(-1.26%)
Dec 13, 2011 44.52 44.52 44.45 44.45 400 -1.68(-3.64%)
Dec 07, 2011 46.13 46.13 46.13 46.13 0 +0.23(+0.50%)
Dec 02, 2011 45.90 45.90 45.90 0 -1.37(-2.90%)
Nov 30, 2011 47.27 47.27 47.27 0 +1.74(+3.82%)
Nov 17, 2011 45.53 45.53 45.53 0 -0.76(-1.64%)
Nov 14, 2011 46.29 46.29 46.29 0 +2.92(+6.73%)
Nov 04, 2011 43.37 43.37 43.37 0 +0.52(+1.21%)
Nov 02, 2011 42.85 42.85 42.85 0 -0.55(-1.27%)
Oct 31, 2011 43.40 43.40 43.40 0 -0.40(-0.91%)
Oct 28, 2011 43.50 43.80 43.50 43.80 6,870 +3.70(+9.23%)
Oct 20, 2011 40.10 40.10 40.10 0 -1.22(-2.95%)
Oct 19, 2011 41.32 41.32 41.32 41.32 171 -1.09(-2.57%)
Oct 18, 2011 42.41 42.41 42.41 42.41 200 +1.76(+4.33%)
Oct 12, 2011 40.65 40.65 40.65 0 -0.83(-2.00%)
Oct 10, 2011 41.48 41.48 41.48 0 +0.48(+1.17%)
Oct 07, 2011 41.27 41.27 41.00 41.00 442 +0.18(+0.44%)
Oct 05, 2011 40.82 40.82 40.82 0 -0.48(-1.16%)
Oct 04, 2011 41.15 41.30 41.15 41.30 655 -2.66(-6.05%)
Sep 30, 2011 43.96 43.96 43.96 43.96 0 +1.01(+2.35%)
Sep 29, 2011 42.90 42.95 42.77 42.95 2,800 +1.57(+3.79%)
Sep 28, 2011 41.38 41.38 41.38 41.38 200 +1.39(+3.48%)
Sep 26, 2011 39.99 39.99 39.99 39.99 0 -2.28(-5.39%)
Sep 21, 2011 42.27 42.27 42.27 0 +0.25(+0.59%)
Sep 16, 2011 42.02 42.02 42.02 0 +1.61(+3.98%)
Sep 15, 2011 40.41 40.41 40.41 40.41 200 +0.43(+1.08%)
Sep 14, 2011 39.98 39.98 39.98 39.98 200 -0.41(-1.02%)
Sep 09, 2011 40.39 40.39 40.39 40.39 0 -0.41(-1.00%)
Sep 08, 2011 40.80 40.80 40.80 40.80 200 -1.19(-2.83%)
Sep 07, 2011 42.15 42.15 41.99 41.99 400 +0.59(+1.43%)
Sep 06, 2011 41.23 41.65 41.23 41.40 600 -5.03(-10.83%)
Sep 01, 2011 46.43 46.43 46.43 0 +3.91(+9.20%)
Aug 26, 2011 42.52 42.52 42.52 0 +1.80(+4.42%)
Aug 25, 2011 41.42 41.42 40.72 40.72 400 +0.93(+2.34%)
Aug 24, 2011 39.79 39.79 39.79 39.79 200 -1.99(-4.76%)
Aug 19, 2011 41.78 41.78 41.78 0 -4.02(-8.78%)
Aug 11, 2011 45.80 45.80 45.80 0 +2.14(+4.90%)
Aug 10, 2011 44.18 44.18 43.66 43.66 8,440 -1.56(-3.45%)
Aug 09, 2011 45.52 45.52 45.22 45.22 400 +0.82(+1.85%)
Aug 08, 2011 44.40 44.40 44.40 44.40 200 -4.85(-9.85%)
Aug 02, 2011 49.25 49.25 49.25 49.25 0 -0.91(-1.81%)
Aug 01, 2011 50.46 50.46 50.16 50.16 400 +0.65(+1.31%)
Jul 29, 2011 49.51 49.51 49.51 49.51 400 -0.11(-0.22%)
Jul 27, 2011 49.62 49.62 49.62 0 -0.58(-1.16%)
Jul 25, 2011 50.20 50.20 50.20 0 +0.20(+0.40%)
Jul 21, 2011 50.00 50.00 50.00 0 +1.02(+2.08%)
Jul 18, 2011 48.98 48.98 48.98 0 +0.44(+0.91%)
Jul 13, 2011 48.54 48.54 48.54 0 +0.10(+0.21%)
Jul 12, 2011 48.71 48.80 48.44 48.44 2,100 +0.95(+2.00%)
Jul 01, 2011 47.49 47.49 47.49 0 +0.49(+1.04%)
Jun 29, 2011 47.00 47.00 47.00 0 +2.18(+4.86%)
Jun 23, 2011 44.82 44.82 44.82 0 +2.31(+5.43%)
Jun 21, 2011 42.51 42.51 42.51 0 -0.53(-1.23%)
Jun 15, 2011 43.04 43.04 43.04 43.04 0 -0.48(-1.10%)
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.