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

(NY: SGHC )

4.100 -0.050 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Sep 30, 2024 3.500 3.630 3.490 3.630 350,891 +0.10(+2.83%)
Sep 27, 2024 3.540 3.550 3.440 3.530 1,091,100 +0.06(+1.73%)
Sep 26, 2024 3.640 3.640 3.465 3.470 388,406 -0.11(-3.07%)
Sep 25, 2024 3.640 3.660 3.575 3.580 330,129 -0.06(-1.65%)
Sep 24, 2024 3.620 3.700 3.560 3.640 306,945 +0.04(+1.11%)
Sep 23, 2024 3.650 3.675 3.580 3.600 267,393 -0.02(-0.55%)
Sep 20, 2024 3.700 3.720 3.580 3.620 1,458,821 -0.10(-2.69%)
Sep 19, 2024 3.760 3.760 3.600 3.720 1,108,417 +0.10(+2.76%)
Sep 18, 2024 3.580 3.725 3.570 3.620 478,875 +0.02(+0.56%)
Sep 17, 2024 3.600 3.640 3.500 3.600 283,593 +0.07(+1.98%)
Sep 16, 2024 3.590 3.610 3.510 3.530 330,089 -0.04(-1.12%)
Sep 13, 2024 3.500 3.600 3.470 3.570 683,204 +0.07(+2.00%)
Sep 12, 2024 3.510 3.535 3.465 3.500 322,586 +0.00(+0.00%)
Sep 11, 2024 3.450 3.500 3.410 3.500 231,254 +0.00(+0.00%)
Sep 10, 2024 3.410 3.500 3.375 3.500 380,008 +0.09(+2.64%)
Sep 09, 2024 3.300 3.455 3.290 3.410 397,458 +0.09(+2.71%)
Sep 06, 2024 3.480 3.490 3.320 3.320 419,223 -0.15(-4.32%)
Sep 05, 2024 3.490 3.505 3.430 3.470 358,408 -0.02(-0.57%)
Sep 04, 2024 3.380 3.490 3.360 3.490 309,861 +0.08(+2.35%)
Sep 03, 2024 3.400 3.450 3.350 3.410 419,559 -0.04(-1.16%)
Aug 30, 2024 3.430 3.460 3.340 3.450 356,336 +0.05(+1.47%)
Aug 29, 2024 3.320 3.430 3.300 3.400 313,204 +0.08(+2.41%)
Aug 28, 2024 3.300 3.340 3.260 3.320 265,970 +0.01(+0.30%)
Aug 27, 2024 3.340 3.370 3.290 3.310 334,535 -0.07(-2.07%)
Aug 26, 2024 3.460 3.460 3.350 3.380 249,282 -0.02(-0.59%)
Aug 23, 2024 3.270 3.420 3.260 3.400 407,906 +0.14(+4.29%)
Aug 22, 2024 3.300 3.310 3.240 3.260 176,763 -0.05(-1.51%)
Aug 21, 2024 3.300 3.310 3.220 3.310 187,810 +0.05(+1.53%)
Aug 20, 2024 3.310 3.310 3.225 3.260 199,689 -0.06(-1.81%)
Aug 19, 2024 3.280 3.340 3.265 3.320 291,036 +0.03(+0.91%)
Aug 16, 2024 3.230 3.300 3.185 3.290 419,525 +0.06(+1.86%)
Aug 15, 2024 3.220 3.250 3.165 3.230 1,061,739 +0.12(+3.86%)
Aug 14, 2024 3.150 3.200 3.090 3.110 404,514 -0.02(-0.64%)
Aug 13, 2024 3.070 3.140 3.030 3.130 445,281 +0.09(+2.96%)
Aug 12, 2024 3.010 3.060 2.940 3.040 625,887 +0.01(+0.33%)
Aug 09, 2024 3.150 3.180 3.030 3.030 261,617 -0.14(-4.42%)
Aug 08, 2024 3.140 3.210 3.101 3.170 329,142 +0.09(+2.92%)
Aug 07, 2024 3.340 3.380 3.055 3.080 642,674 -0.30(-8.88%)
Aug 06, 2024 3.350 3.470 3.340 3.380 641,709 +0.00(+0.00%)
Aug 05, 2024 3.440 3.475 3.310 3.380 603,775 -0.28(-7.65%)
Aug 02, 2024 3.590 3.730 3.590 3.660 558,523 -0.11(-2.92%)
Aug 01, 2024 3.830 3.870 3.645 3.770 546,317 -0.06(-1.57%)
Jul 31, 2024 3.880 3.915 3.680 3.830 1,184,252 -0.04(-1.03%)
Jul 30, 2024 3.870 3.890 3.790 3.870 391,244 +0.01(+0.26%)
Jul 29, 2024 3.760 3.865 3.760 3.860 609,810 +0.07(+1.85%)
Jul 26, 2024 3.800 3.819 3.700 3.790 417,770 +0.05(+1.34%)
Jul 25, 2024 3.670 3.815 3.630 3.740 604,623 +0.07(+1.91%)
Jul 24, 2024 3.720 3.730 3.640 3.670 364,931 -0.06(-1.61%)
Jul 23, 2024 3.620 3.735 3.600 3.730 675,570 +0.08(+2.19%)
Jul 22, 2024 3.480 3.660 3.390 3.650 526,912 +0.17(+4.89%)
Jul 19, 2024 3.500 3.540 3.464 3.480 160,227 -0.03(-0.85%)
Jul 18, 2024 3.570 3.660 3.470 3.510 342,789 -0.12(-3.31%)
Jul 17, 2024 3.650 3.700 3.565 3.630 523,706 -0.08(-2.16%)
Jul 16, 2024 3.500 3.720 3.490 3.710 678,448 +0.22(+6.30%)
Jul 15, 2024 3.420 3.500 3.370 3.490 464,037 +0.11(+3.25%)
Jul 12, 2024 3.500 3.500 3.360 3.380 346,978 -0.08(-2.31%)
Jul 11, 2024 3.230 3.480 3.170 3.460 664,153 +0.29(+9.15%)
Jul 10, 2024 3.170 3.190 3.120 3.170 231,961 +0.02(+0.63%)
Jul 09, 2024 3.100 3.160 3.040 3.150 355,434 +0.04(+1.29%)
Jul 08, 2024 3.120 3.160 3.100 3.110 197,669 +0.01(+0.32%)
Jul 05, 2024 3.139 3.148 3.071 3.100 187,419 -0.05(-1.54%)
Jul 03, 2024 3.158 3.231 3.134 3.148 131,983 +0.00(+0.00%)
Jul 02, 2024 3.207 3.211 3.129 3.148 220,075 -0.06(-1.81%)
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.