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

Cricut Inc Cl A (NQ: CRCT )

6.950 -0.110 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 6.800 7.423 6.764 7.245 656,849 +0.20(+2.78%)
May 27, 2022 6.675 7.120 6.568 7.049 440,039 +0.33(+4.90%)
May 26, 2022 6.488 6.871 6.424 6.720 425,700 +0.32(+5.01%)
May 25, 2022 6.052 6.533 5.830 6.399 1,511,922 +0.43(+7.15%)
May 24, 2022 7.209 7.378 5.914 5.972 988,306 -1.51(-20.21%)
May 23, 2022 7.432 7.610 7.151 7.485 408,604 +0.05(+0.72%)
May 20, 2022 7.806 7.823 7.218 7.432 390,280 -0.30(-3.91%)
May 19, 2022 7.280 7.806 7.165 7.734 443,559 +0.38(+5.21%)
May 18, 2022 7.565 8.010 7.147 7.352 527,994 -0.54(-6.88%)
May 17, 2022 7.877 8.064 7.525 7.895 759,725 +0.04(+0.45%)
May 16, 2022 8.722 8.722 7.859 7.859 371,571 -0.86(-9.90%)
May 13, 2022 9.345 9.345 8.598 8.722 563,439 -0.54(-5.86%)
May 12, 2022 8.179 9.684 8.010 9.265 611,483 +0.83(+9.81%)
May 11, 2022 8.820 8.883 8.037 8.438 394,252 -0.33(-3.76%)
May 10, 2022 10.23 10.25 8.099 8.767 1,038,916 -1.17(-11.74%)
May 09, 2022 10.38 10.67 9.675 9.933 366,497 -0.75(-7.00%)
May 06, 2022 10.86 10.97 10.40 10.68 474,681 -0.15(-1.40%)
May 05, 2022 11.42 11.42 10.66 10.83 352,942 -0.45(-3.95%)
May 04, 2022 11.54 11.58 10.90 11.28 363,270 -0.40(-3.43%)
May 03, 2022 10.95 11.89 10.95 11.68 249,507 +0.65(+5.89%)
May 02, 2022 10.37 11.03 10.35 11.03 196,696 +0.69(+6.63%)
Apr 29, 2022 11.04 11.26 10.29 10.34 239,445 -0.82(-7.34%)
Apr 28, 2022 11.21 11.34 10.77 11.16 148,722 +0.29(+2.70%)
Apr 27, 2022 11.34 11.61 10.64 10.87 177,910 -0.49(-4.31%)
Apr 26, 2022 11.68 11.68 11.13 11.36 166,861 -0.27(-2.30%)
Apr 25, 2022 11.31 11.76 10.89 11.62 292,169 +0.28(+2.43%)
Apr 22, 2022 11.90 12.02 10.96 11.35 358,413 -0.67(-5.56%)
Apr 21, 2022 12.78 12.79 11.99 12.02 218,213 -0.34(-2.74%)
Apr 20, 2022 12.34 12.63 12.23 12.35 253,966 -0.04(-0.36%)
Apr 19, 2022 11.99 12.54 11.76 12.40 246,984 +0.42(+3.49%)
Apr 18, 2022 12.03 12.10 11.74 11.98 196,640 +0.02(+0.15%)
Apr 14, 2022 11.96 12.14 11.83 11.96 236,534 -0.01(-0.07%)
Apr 13, 2022 11.85 12.10 11.70 11.97 243,144 +0.25(+2.13%)
Apr 12, 2022 11.84 12.04 11.55 11.72 164,915 -0.03(-0.23%)
Apr 11, 2022 11.85 12.09 11.75 11.75 185,896 -0.20(-1.71%)
Apr 08, 2022 12.02 12.10 11.81 11.95 158,132 +0.02(+0.15%)
Apr 07, 2022 12.05 12.36 11.86 11.94 253,158 -0.10(-0.81%)
Apr 06, 2022 11.92 12.20 11.63 12.03 302,107 -0.09(-0.73%)
Apr 05, 2022 12.16 12.37 11.96 12.12 251,906 +0.10(+0.81%)
Apr 04, 2022 11.84 12.42 11.74 12.02 312,742 +0.18(+1.50%)
Apr 01, 2022 11.69 11.93 11.58 11.85 268,162 +0.20(+1.68%)
Mar 31, 2022 11.60 12.40 11.48 11.65 458,099 -0.02(-0.15%)
Mar 30, 2022 11.13 11.70 11.06 11.67 281,909 +0.57(+5.13%)
Mar 29, 2022 10.75 11.22 10.75 11.10 171,161 +0.42(+3.92%)
Mar 28, 2022 10.76 10.89 10.58 10.68 166,668 +0.17(+1.61%)
Mar 25, 2022 10.85 10.96 10.34 10.51 239,425 -0.30(-2.80%)
Mar 24, 2022 11.29 11.50 10.77 10.81 234,753 -0.53(-4.71%)
Mar 23, 2022 10.91 11.56 10.71 11.35 524,453 +0.49(+4.51%)
Mar 22, 2022 10.54 11.14 10.44 10.86 322,068 +0.26(+2.43%)
Mar 21, 2022 11.35 11.49 10.55 10.60 315,538 -0.69(-6.15%)
Mar 18, 2022 10.11 11.52 10.11 11.29 753,129 +0.98(+9.49%)
Mar 17, 2022 9.817 10.36 9.719 10.32 751,146 +0.47(+4.79%)
Mar 16, 2022 9.612 10.21 9.612 9.844 878,491 +0.25(+2.60%)
Mar 15, 2022 9.158 9.657 9.158 9.595 295,950 +0.34(+3.65%)
Mar 14, 2022 9.959 9.959 9.158 9.256 472,716 -0.27(-2.80%)
Mar 11, 2022 9.862 10.16 9.265 9.523 650,471 -0.27(-2.73%)
Mar 10, 2022 10.18 10.68 9.710 9.790 980,996 -0.54(-5.25%)
Mar 09, 2022 8.589 10.41 8.553 10.33 4,074,867 -2.07(-16.71%)
Mar 08, 2022 12.42 12.86 12.12 12.41 710,242 -0.06(-0.50%)
Mar 07, 2022 12.88 13.14 12.42 12.47 413,533 -0.44(-3.38%)
Mar 04, 2022 13.77 13.92 12.74 12.91 459,060 -1.02(-7.35%)
Mar 03, 2022 14.49 14.89 13.88 13.93 204,481 -0.45(-3.10%)
Mar 02, 2022 14.19 14.64 14.19 14.37 228,141 +0.15(+1.06%)
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.