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

Spok Holdings Inc (NQ: SPOK )

15.21 +0.24 (+1.60%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 08, 2023 11.71 11.86 11.53 11.58 234,203 -0.03(-0.23%)
May 05, 2023 11.71 11.72 11.26 11.61 280,112 -0.06(-0.54%)
May 04, 2023 11.35 12.11 11.31 11.67 406,683 +0.37(+3.27%)
May 03, 2023 11.47 11.57 11.30 11.30 233,356 -0.15(-1.34%)
May 02, 2023 11.54 11.54 11.08 11.45 327,057 +0.11(+0.95%)
May 01, 2023 11.03 11.61 11.03 11.35 506,042 +0.33(+3.03%)
Apr 28, 2023 10.69 11.03 10.68 11.01 181,816 +0.33(+3.12%)
Apr 27, 2023 10.64 11.03 10.64 10.68 150,120 +0.09(+0.85%)
Apr 26, 2023 10.61 10.74 10.50 10.59 202,707 -0.01(-0.08%)
Apr 25, 2023 10.90 11.04 10.41 10.60 266,900 -0.28(-2.57%)
Apr 24, 2023 10.72 10.95 10.72 10.88 200,783 +0.17(+1.60%)
Apr 21, 2023 10.59 10.75 10.51 10.71 172,058 +0.10(+0.93%)
Apr 20, 2023 10.73 10.88 10.59 10.61 189,253 -0.17(-1.59%)
Apr 19, 2023 10.99 11.01 10.70 10.78 144,378 -0.21(-1.89%)
Apr 18, 2023 11.10 11.18 10.92 10.99 427,722 -0.02(-0.16%)
Apr 17, 2023 10.87 11.02 10.84 11.00 222,127 +0.23(+2.17%)
Apr 14, 2023 10.85 10.85 10.65 10.77 160,379 +0.01(+0.08%)
Apr 13, 2023 10.75 10.83 10.64 10.76 163,077 +0.10(+0.93%)
Apr 12, 2023 10.82 10.90 10.48 10.66 359,977 -0.15(-1.41%)
Apr 11, 2023 10.94 11.13 10.72 10.81 357,516 -0.08(-0.74%)
Apr 10, 2023 10.81 11.03 10.58 10.90 480,804 +0.21(+1.94%)
Apr 06, 2023 10.65 10.87 10.58 10.69 188,263 +0.04(+0.34%)
Apr 05, 2023 10.72 10.89 10.31 10.65 437,303 -0.02(-0.17%)
Apr 04, 2023 10.45 10.72 10.30 10.67 548,600 +0.32(+3.13%)
Apr 03, 2023 9.608 10.45 9.599 10.35 970,403 +1.22(+13.43%)
Mar 31, 2023 9.014 9.140 9.011 9.122 110,765 +0.14(+1.60%)
Mar 30, 2023 8.960 9.095 8.888 8.978 115,778 +0.02(+0.20%)
Mar 29, 2023 9.014 9.014 8.888 8.960 104,579 -0.04(-0.40%)
Mar 28, 2023 9.095 9.095 8.924 8.996 117,152 -0.06(-0.70%)
Mar 27, 2023 9.140 9.185 8.978 9.059 121,262 -0.04(-0.40%)
Mar 24, 2023 8.933 9.104 8.852 9.095 116,190 +0.15(+1.71%)
Mar 23, 2023 8.987 9.122 8.856 8.942 124,036 -0.04(-0.40%)
Mar 22, 2023 8.987 9.140 8.960 8.978 184,099 -0.03(-0.30%)
Mar 21, 2023 8.843 9.032 8.789 9.005 172,353 +0.19(+2.15%)
Mar 20, 2023 8.680 8.969 8.599 8.816 186,204 +0.20(+2.30%)
Mar 17, 2023 8.644 8.789 8.563 8.617 237,234 -0.09(-1.03%)
Mar 16, 2023 8.644 8.725 8.383 8.707 322,098 -0.01(-0.10%)
Mar 15, 2023 9.005 9.068 8.644 8.716 317,936 -0.56(-6.00%)
Mar 14, 2023 8.818 9.465 8.818 9.273 748,410 +0.59(+6.74%)
Mar 13, 2023 9.089 9.089 8.468 8.687 738,286 -0.47(-5.15%)
Mar 10, 2023 9.159 9.334 9.045 9.159 302,994 +0.05(+0.58%)
Mar 09, 2023 9.141 9.386 9.089 9.106 283,454 -0.03(-0.38%)
Mar 08, 2023 9.360 9.360 8.827 9.141 457,827 -0.17(-1.78%)
Mar 07, 2023 9.220 9.474 9.176 9.307 334,638 +0.09(+0.95%)
Mar 06, 2023 9.089 9.356 9.045 9.220 449,577 +0.16(+1.74%)
Mar 03, 2023 9.141 9.141 9.010 9.063 440,185 -0.03(-0.29%)
Mar 02, 2023 9.045 9.159 9.002 9.089 423,917 +0.09(+1.02%)
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.