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

Virbac Sa (OP: )

0.2946 UNCHANGED
Last Price Updated: 2:29 PM EDT, Sep 19, 2023 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 29, 2020 0.7900 0.8776 0.7900 0.8757 255,400 +0.05(+6.18%)
May 28, 2020 0.8106 0.8247 0.7958 0.8247 66,300 +0.06(+7.80%)
May 27, 2020 0.7589 0.7768 0.7500 0.7650 38,640 +0.00(+0.00%)
May 26, 2020 0.7798 0.7798 0.7229 0.7650 35,411 -0.02(-2.75%)
May 22, 2020 0.7519 0.8034 0.7519 0.7866 218,200 +0.03(+3.45%)
May 21, 2020 0.7000 0.7604 0.6339 0.7604 597,801 -0.00(-0.31%)
May 20, 2020 0.8100 0.8253 0.7500 0.7628 242,744 -0.06(-7.67%)
May 19, 2020 0.7599 0.8262 0.7476 0.8262 248,819 +0.09(+11.63%)
May 18, 2020 0.7600 0.7600 0.7401 0.7401 11,088 +0.01(+0.73%)
May 15, 2020 0.7000 0.7695 0.7000 0.7347 56,900 -0.00(-0.46%)
May 14, 2020 0.7163 0.7564 0.7163 0.7381 48,125 -0.01(-1.77%)
May 13, 2020 0.8000 0.8700 0.7372 0.7514 41,640 -0.03(-3.58%)
May 12, 2020 0.8397 0.8500 0.7700 0.7793 27,100 -0.07(-7.88%)
May 11, 2020 0.8290 0.8551 0.8210 0.8460 104,700 -0.00(-0.15%)
May 08, 2020 0.8378 0.8666 0.7900 0.8473 239,000 +0.01(+0.87%)
May 07, 2020 0.7924 0.8678 0.7762 0.8400 612,627 +0.05(+6.30%)
May 06, 2020 0.7483 0.8200 0.7483 0.7902 50,175 +0.06(+8.68%)
May 05, 2020 0.7300 0.8000 0.7000 0.7271 90,499 -0.02(-2.02%)
May 04, 2020 0.8351 0.8800 0.7421 0.7421 335,060 -0.05(-6.82%)
May 01, 2020 0.7300 0.8130 0.7240 0.7964 571,000 +0.06(+8.69%)
Apr 30, 2020 0.6871 0.7472 0.6871 0.7327 238,540 +0.03(+4.91%)
Apr 29, 2020 0.6949 0.7163 0.6856 0.6984 143,076 +0.01(+1.69%)
Apr 28, 2020 0.6782 0.6908 0.6600 0.6868 113,914 +0.03(+4.76%)
Apr 27, 2020 0.6900 0.7230 0.6556 0.6556 132,900 -0.04(-6.13%)
Apr 24, 2020 0.7308 0.7308 0.6712 0.6984 139,200 -0.02(-3.00%)
Apr 23, 2020 0.7291 0.7555 0.7200 0.7200 25,348 -0.01(-1.80%)
Apr 22, 2020 0.6972 0.7332 0.6864 0.7332 673,943 +0.06(+9.43%)
Apr 21, 2020 0.6805 0.7000 0.6632 0.6700 84,000 -0.05(-6.84%)
Apr 20, 2020 0.7065 0.7490 0.6999 0.7192 289,276 +0.01(+1.88%)
Apr 17, 2020 0.6949 0.7196 0.6694 0.7059 134,200 +0.01(+1.63%)
Apr 16, 2020 0.6720 0.7252 0.6577 0.6946 462,011 +0.04(+6.86%)
Apr 15, 2020 0.6513 0.6733 0.6258 0.6500 18,728 -0.03(-4.59%)
Apr 14, 2020 0.7000 0.7248 0.6800 0.6813 54,626 +0.01(+1.69%)
Apr 13, 2020 0.5997 0.6700 0.5491 0.6700 261,877 +0.12(+21.69%)
Apr 09, 2020 0.5645 0.6000 0.5506 0.5506 242,800 -0.01(-0.95%)
Apr 08, 2020 0.5123 0.5658 0.5072 0.5559 282,298 +0.06(+11.18%)
Apr 07, 2020 0.4850 0.5400 0.4800 0.5000 466,300 +0.01(+3.03%)
Apr 06, 2020 0.4688 0.4853 0.4634 0.4853 52,400 +0.04(+8.91%)
Apr 03, 2020 0.4808 0.4883 0.4456 0.4456 29,500 -0.01(-2.77%)
Apr 02, 2020 0.4047 0.4583 0.4042 0.4583 25,553 +0.06(+14.32%)
Apr 01, 2020 0.4009 0.4009 0.4009 0.4009 100 +0.02(+5.50%)
Mar 31, 2020 0.3911 0.3911 0.3800 0.3800 3,500 -0.01(-3.48%)
Mar 30, 2020 0.4184 0.4184 0.3800 0.3937 11,200 -0.02(-5.86%)
Mar 27, 2020 0.4211 0.4305 0.3699 0.4182 321,800 -0.03(-7.48%)
Mar 26, 2020 0.4599 0.4900 0.4400 0.4520 102,161 +0.01(+2.26%)
Mar 25, 2020 0.5104 0.5174 0.4200 0.4420 365,388 -0.06(-12.07%)
Mar 24, 2020 0.4796 0.5500 0.4796 0.5027 248,067 -0.03(-5.15%)
Mar 23, 2020 0.4201 0.5500 0.4201 0.5300 375,222 +0.07(+15.22%)
Mar 20, 2020 0.4532 0.4908 0.4436 0.4600 22,200 +0.02(+3.60%)
Mar 19, 2020 0.4752 0.4752 0.4440 0.4440 770 -0.04(-8.38%)
Mar 18, 2020 0.5187 0.5187 0.4779 0.4846 2,295 -0.08(-14.00%)
Mar 17, 2020 0.4600 0.6011 0.4301 0.5635 410,890 +0.12(+25.95%)
Mar 16, 2020 0.3077 0.5800 0.3077 0.4474 66,438 -0.04(-8.69%)
Mar 13, 2020 0.4444 0.4900 0.4444 0.4900 60,500 -0.01(-1.98%)
Mar 12, 2020 0.4351 0.5064 0.4351 0.4999 60,640 +0.04(+8.67%)
Mar 11, 2020 0.5285 0.5285 0.4362 0.4600 65,024 -0.13(-21.74%)
Mar 10, 2020 0.6000 0.6100 0.5482 0.5878 57,500 +0.05(+8.59%)
Mar 09, 2020 0.5107 0.5766 0.4412 0.5413 54,020 -0.06(-10.32%)
Mar 06, 2020 0.6230 0.6230 0.5813 0.6036 47,800 +0.01(+1.82%)
Mar 05, 2020 0.5372 0.6500 0.5372 0.5928 110,752 +0.07(+13.41%)
Mar 04, 2020 0.5447 0.5550 0.5227 0.5227 8,665 -0.01(-1.54%)
Mar 03, 2020 0.6029 0.6189 0.5309 0.5309 26,590 -0.07(-12.03%)
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.