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: GRND )

10.53 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2024 10.53 10.59 10.40 10.53 248,856 -0.04(-0.38%)
May 07, 2024 10.46 10.79 10.46 10.57 342,694 +0.11(+1.05%)
May 06, 2024 10.33 10.46 10.18 10.46 277,262 +0.17(+1.65%)
May 03, 2024 10.36 10.39 10.24 10.29 240,440 +0.10(+0.98%)
May 02, 2024 10.26 10.31 10.13 10.19 153,199 +0.02(+0.20%)
May 01, 2024 9.810 10.32 9.810 10.17 342,239 +0.38(+3.88%)
Apr 30, 2024 9.840 9.900 9.710 9.790 182,178 -0.13(-1.31%)
Apr 29, 2024 9.910 10.02 9.800 9.920 195,910 +0.03(+0.30%)
Apr 26, 2024 9.600 10.04 9.600 9.890 232,652 +0.33(+3.45%)
Apr 25, 2024 9.530 9.610 9.430 9.560 200,330 -0.07(-0.73%)
Apr 24, 2024 9.760 9.760 9.460 9.630 212,687 -0.16(-1.63%)
Apr 23, 2024 9.760 9.900 9.580 9.790 236,776 +0.11(+1.14%)
Apr 22, 2024 9.740 9.820 9.560 9.680 244,239 -0.10(-1.02%)
Apr 19, 2024 10.05 10.12 9.690 9.780 195,425 -0.28(-2.78%)
Apr 18, 2024 9.740 10.11 9.690 10.06 398,904 +0.30(+3.07%)
Apr 17, 2024 10.02 10.04 9.690 9.760 215,377 -0.16(-1.61%)
Apr 16, 2024 9.810 10.01 9.370 9.920 325,379 -0.11(-1.10%)
Apr 15, 2024 10.29 10.29 9.930 10.03 279,996 -0.21(-2.05%)
Apr 12, 2024 10.56 10.59 10.17 10.24 193,386 -0.48(-4.48%)
Apr 11, 2024 10.53 10.74 10.36 10.72 211,897 +0.19(+1.80%)
Apr 10, 2024 10.60 10.67 10.43 10.53 225,137 -0.31(-2.86%)
Apr 09, 2024 10.69 10.84 10.55 10.84 353,630 +0.14(+1.31%)
Apr 08, 2024 10.46 10.84 10.35 10.70 324,632 +0.28(+2.69%)
Apr 05, 2024 10.59 10.63 10.28 10.42 336,043 -0.21(-1.98%)
Apr 04, 2024 10.98 11.13 10.56 10.63 526,798 +0.11(+1.05%)
Apr 03, 2024 10.47 10.99 10.36 10.52 624,523 +0.05(+0.48%)
Apr 02, 2024 10.35 10.55 10.19 10.47 278,431 +0.24(+2.35%)
Apr 01, 2024 10.16 10.23 10.03 10.23 174,812 +0.10(+0.99%)
Mar 28, 2024 9.980 10.14 9.660 10.13 528,772 +0.37(+3.79%)
Mar 27, 2024 9.900 9.900 9.690 9.760 293,281 -0.14(-1.41%)
Mar 26, 2024 10.20 10.24 9.870 9.900 208,927 -0.23(-2.27%)
Mar 25, 2024 10.37 10.37 10.11 10.13 247,569 -0.25(-2.41%)
Mar 22, 2024 10.19 10.39 10.11 10.38 408,618 +0.19(+1.86%)
Mar 21, 2024 10.60 10.69 9.930 10.19 747,492 -0.38(-3.60%)
Mar 20, 2024 10.24 10.58 10.24 10.57 398,368 +0.26(+2.52%)
Mar 19, 2024 10.07 10.31 9.970 10.31 411,585 +0.19(+1.88%)
Mar 18, 2024 10.00 10.22 9.850 10.12 512,511 +0.13(+1.30%)
Mar 15, 2024 9.750 10.13 9.700 9.990 549,324 +0.12(+1.22%)
Mar 14, 2024 10.22 10.54 9.550 9.870 886,508 -0.36(-3.52%)
Mar 13, 2024 9.970 10.34 9.920 10.23 935,789 +0.23(+2.30%)
Mar 12, 2024 9.480 10.12 9.210 10.00 2,195,745 +0.52(+5.49%)
Mar 11, 2024 9.230 9.560 9.200 9.480 655,500 +0.13(+1.39%)
Mar 08, 2024 9.330 9.670 9.050 9.350 1,352,025 +0.64(+7.35%)
Mar 07, 2024 8.350 8.780 8.240 8.710 1,326,717 +0.46(+5.58%)
Mar 06, 2024 8.250 8.415 7.970 8.250 571,753 +0.09(+1.10%)
Mar 05, 2024 8.340 8.500 8.100 8.160 762,380 -0.17(-2.04%)
Mar 04, 2024 8.110 8.350 7.930 8.330 589,845 +0.24(+2.97%)
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.