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

Hertz Global Holdings, Inc - Warrant (NQ: HTZWW )

3.210 -0.090 (-2.73%)
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 17, 2024 3.190 3.350 3.150 3.210 138,885 -0.09(-2.73%)
May 16, 2024 3.320 3.350 3.180 3.300 270,403 +0.10(+3.12%)
May 15, 2024 3.490 3.560 3.110 3.200 127,629 -0.29(-8.31%)
May 14, 2024 3.450 3.790 3.390 3.490 930,681 +0.26(+8.05%)
May 13, 2024 2.960 3.340 2.960 3.230 249,352 +0.27(+9.12%)
May 10, 2024 2.920 2.960 2.860 2.960 89,885 +0.07(+2.42%)
May 09, 2024 2.910 3.010 2.860 2.890 294,455 -0.02(-0.69%)
May 08, 2024 2.920 3.090 2.830 2.910 140,643 -0.10(-3.32%)
May 07, 2024 3.060 3.230 2.970 3.010 102,833 -0.12(-3.83%)
May 06, 2024 2.910 3.190 2.880 3.130 172,349 +0.22(+7.56%)
May 03, 2024 3.060 3.150 2.850 2.910 158,957 -0.18(-5.83%)
May 02, 2024 2.880 3.150 2.880 3.090 345,066 +0.26(+9.19%)
May 01, 2024 2.840 2.920 2.787 2.830 74,221 -0.07(-2.41%)
Apr 30, 2024 2.860 2.920 2.650 2.900 104,798 -0.06(-2.03%)
Apr 29, 2024 2.720 2.990 2.720 2.960 215,342 +0.18(+6.47%)
Apr 26, 2024 2.900 3.030 2.721 2.780 2,416,451 -0.22(-7.33%)
Apr 25, 2024 3.470 3.470 2.850 3.000 2,384,015 -0.57(-15.97%)
Apr 24, 2024 3.410 3.630 3.390 3.570 103,669 +0.13(+3.78%)
Apr 23, 2024 3.290 3.500 3.290 3.440 357,014 -0.16(-4.44%)
Apr 22, 2024 3.590 3.620 3.510 3.600 122,426 +0.05(+1.41%)
Apr 19, 2024 3.630 3.700 3.530 3.550 213,186 -0.15(-4.05%)
Apr 18, 2024 3.840 3.850 3.600 3.700 1,292,384 -0.23(-5.85%)
Apr 17, 2024 4.000 4.020 3.840 3.930 189,369 -0.07(-1.75%)
Apr 16, 2024 4.090 4.090 3.930 4.000 197,950 -0.15(-3.61%)
Apr 15, 2024 4.130 4.180 4.053 4.150 103,224 -0.01(-0.14%)
Apr 12, 2024 4.170 4.210 4.110 4.156 283,927 -0.06(-1.52%)
Apr 11, 2024 4.230 4.260 4.180 4.220 96,368 -0.03(-0.71%)
Apr 10, 2024 4.240 4.450 4.240 4.250 178,528 -0.15(-3.41%)
Apr 09, 2024 4.250 4.450 4.250 4.400 143,006 +0.14(+3.29%)
Apr 08, 2024 4.220 4.340 4.150 4.260 129,664 +0.03(+0.71%)
Apr 05, 2024 4.180 4.310 4.180 4.230 165,412 -0.01(-0.24%)
Apr 04, 2024 4.200 4.320 4.140 4.240 178,109 -0.15(-3.42%)
Apr 03, 2024 4.210 4.390 4.210 4.390 159,364 +0.15(+3.54%)
Apr 02, 2024 4.300 4.350 4.200 4.240 80,776 -0.10(-2.30%)
Apr 01, 2024 4.350 4.450 4.300 4.340 657,194 -0.10(-2.25%)
Mar 28, 2024 4.410 4.550 4.386 4.440 79,248 -0.06(-1.33%)
Mar 27, 2024 4.390 4.530 4.390 4.500 173,922 +0.08(+1.93%)
Mar 26, 2024 4.300 4.500 4.280 4.415 135,107 +0.13(+3.15%)
Mar 25, 2024 4.120 4.380 4.120 4.280 148,068 +0.12(+2.88%)
Mar 22, 2024 4.280 4.310 4.160 4.160 112,309 -0.09(-2.12%)
Mar 21, 2024 4.270 4.390 4.240 4.250 137,142 -0.10(-2.30%)
Mar 20, 2024 4.140 4.410 4.140 4.350 154,772 +0.12(+2.84%)
Mar 19, 2024 4.180 4.270 4.070 4.230 144,711 +0.03(+0.71%)
Mar 18, 2024 4.360 4.360 4.080 4.200 208,841 -0.23(-5.19%)
Mar 15, 2024 4.300 4.480 4.260 4.430 95,074 +0.02(+0.45%)
Mar 14, 2024 4.410 4.490 4.300 4.410 196,688 -0.09(-2.00%)
Mar 13, 2024 4.430 4.680 4.430 4.500 110,018 +0.00(+0.00%)
Mar 12, 2024 4.330 4.560 4.330 4.500 126,730 +0.10(+2.27%)
Mar 11, 2024 4.390 4.580 4.390 4.400 486,764 -0.09(-2.11%)
Mar 08, 2024 4.280 4.500 4.280 4.495 681,705 +0.21(+5.02%)
Mar 07, 2024 4.140 4.320 4.040 4.280 345,679 +0.10(+2.39%)
Mar 06, 2024 4.050 4.210 4.050 4.180 315,947 +0.08(+1.95%)
Mar 05, 2024 4.060 4.180 3.990 4.100 1,355,125 -0.08(-1.91%)
Mar 04, 2024 4.400 4.480 4.060 4.180 239,222 -0.31(-6.90%)
Mar 01, 2024 4.540 4.570 4.400 4.490 200,853 -0.06(-1.32%)
Feb 29, 2024 4.550 4.650 4.460 4.550 129,610 -0.00(-0.11%)
Feb 28, 2024 4.390 4.590 4.380 4.555 359,776 +0.04(+1.00%)
Feb 27, 2024 4.280 4.510 4.280 4.510 255,501 +0.21(+4.88%)
Feb 26, 2024 4.250 4.395 4.240 4.300 137,984 -0.05(-1.15%)
Feb 23, 2024 4.220 4.430 4.000 4.350 370,063 +0.09(+2.11%)
Feb 22, 2024 4.270 4.330 4.200 4.260 297,859 +0.01(+0.24%)
Feb 21, 2024 4.250 4.420 4.250 4.250 353,136 -0.06(-1.39%)
Feb 20, 2024 4.320 4.428 4.260 4.310 106,364 -0.12(-2.71%)
Feb 16, 2024 4.490 4.550 4.390 4.430 97,933 -0.10(-2.21%)
Feb 15, 2024 4.460 4.603 4.460 4.530 212,285 +0.07(+1.57%)
Feb 14, 2024 4.470 4.595 4.450 4.460 379,514 +0.01(+0.22%)
Feb 13, 2024 4.750 4.850 4.450 4.450 380,391 -0.64(-12.57%)
Feb 12, 2024 4.860 5.120 4.725 5.090 167,544 +0.15(+3.04%)
Feb 09, 2024 5.010 5.030 4.850 4.940 186,897 -0.14(-2.76%)
Feb 08, 2024 5.290 5.290 4.830 5.080 192,298 +0.00(+0.00%)
Feb 07, 2024 5.270 5.270 5.020 5.080 181,769 -0.18(-3.51%)
Feb 06, 2024 4.750 5.300 4.685 5.265 454,326 +0.33(+6.80%)
Feb 05, 2024 5.020 5.100 4.850 4.930 262,615 -0.26(-5.01%)
Feb 02, 2024 5.360 5.360 4.880 5.190 125,984 +0.19(+3.80%)
Feb 01, 2024 4.990 5.100 4.900 5.000 243,613 +0.01(+0.20%)
Jan 31, 2024 5.030 5.135 4.930 4.990 152,289 -0.07(-1.38%)
Jan 30, 2024 4.920 5.095 4.900 5.060 87,432 +0.04(+0.80%)
Jan 29, 2024 4.910 5.060 4.830 5.020 201,433 +0.09(+1.83%)
Jan 26, 2024 4.930 5.080 4.910 4.930 100,107 -0.08(-1.60%)
Jan 25, 2024 4.860 5.104 4.860 5.010 144,182 +0.02(+0.40%)
Jan 24, 2024 5.090 5.110 4.880 4.990 132,719 -0.11(-2.16%)
Jan 23, 2024 4.980 5.140 4.980 5.100 241,267 +0.07(+1.39%)
Jan 22, 2024 4.930 5.205 4.810 5.030 484,732 +0.03(+0.60%)
Jan 19, 2024 5.000 5.139 4.830 5.000 319,821 -0.10(-1.96%)
Jan 18, 2024 5.090 5.235 4.990 5.100 374,569 +0.31(+6.47%)
Jan 17, 2024 4.670 4.850 4.630 4.790 396,079 +0.01(+0.21%)
Jan 16, 2024 4.640 4.840 4.650 4.780 456,860 -0.01(-0.21%)
Jan 12, 2024 5.230 5.500 4.710 4.790 499,348 -0.31(-6.08%)
Jan 11, 2024 5.150 5.200 4.840 5.100 319,745 -0.10(-1.92%)
Jan 10, 2024 5.170 5.260 5.100 5.200 305,057 -0.02(-0.38%)
Jan 09, 2024 5.100 5.300 5.050 5.220 116,233 +0.02(+0.38%)
Jan 08, 2024 5.050 5.250 5.000 5.200 314,733 +0.09(+1.76%)
Jan 05, 2024 5.140 5.300 5.100 5.110 88,141 -0.16(-3.04%)
Jan 04, 2024 5.500 5.500 5.120 5.270 68,013 +0.07(+1.35%)
Jan 03, 2024 5.290 5.400 5.110 5.200 200,222 -0.31(-5.63%)
Jan 02, 2024 5.430 5.590 5.400 5.510 136,661 +0.03(+0.55%)
Dec 29, 2023 5.500 5.620 5.370 5.480 436,728 -0.06(-1.08%)
Dec 28, 2023 5.520 5.720 5.520 5.540 255,763 -0.15(-2.64%)
Dec 27, 2023 5.650 5.800 5.584 5.690 157,389 -0.09(-1.56%)
Dec 26, 2023 5.540 5.960 5.540 5.780 290,421 +0.19(+3.40%)
Dec 22, 2023 5.700 5.750 5.490 5.590 247,450 -0.03(-0.53%)
Dec 21, 2023 5.410 5.620 5.410 5.620 202,996 +0.18(+3.31%)
Dec 20, 2023 5.500 5.624 5.410 5.440 322,974 -0.12(-2.16%)
Dec 19, 2023 5.460 5.640 5.420 5.560 436,125 +0.11(+2.02%)
Dec 18, 2023 5.390 5.650 5.390 5.450 240,192 -0.03(-0.55%)
Dec 15, 2023 5.350 5.650 5.350 5.480 360,880 -0.02(-0.36%)
Dec 14, 2023 5.390 5.580 5.240 5.500 646,735 +0.50(+10.00%)
Dec 13, 2023 5.000 5.170 4.740 5.000 442,543 +0.03(+0.60%)
Dec 12, 2023 4.900 5.080 4.880 4.970 827,313 -0.07(-1.39%)
Dec 11, 2023 5.040 5.165 4.920 5.040 523,851 -0.06(-1.18%)
Dec 08, 2023 4.970 5.140 4.960 5.100 302,069 +0.05(+0.99%)
Dec 07, 2023 4.900 5.070 4.730 5.050 275,488 +0.12(+2.43%)
Dec 06, 2023 4.770 5.150 4.660 4.930 380,086 +0.08(+1.65%)
Dec 05, 2023 5.090 5.090 4.710 4.850 73,048 -0.10(-2.02%)
Dec 04, 2023 4.800 5.190 4.750 4.950 229,767 -0.03(-0.60%)
Dec 01, 2023 4.610 5.000 4.370 4.980 364,998 +0.39(+8.49%)
Nov 30, 2023 4.430 4.680 4.370 4.590 194,109 +0.03(+0.66%)
Nov 29, 2023 4.420 4.750 4.420 4.560 828,376 +0.11(+2.59%)
Nov 28, 2023 4.380 4.470 4.315 4.445 232,734 -0.00(-0.11%)
Nov 27, 2023 4.580 4.600 4.369 4.450 147,887 -0.25(-5.32%)
Nov 24, 2023 4.650 4.750 4.520 4.700 50,409 -0.08(-1.67%)
Nov 22, 2023 4.650 4.780 4.580 4.780 186,367 +0.13(+2.80%)
Nov 21, 2023 4.690 4.910 4.500 4.650 52,887 -0.14(-2.92%)
Nov 20, 2023 4.550 4.900 4.550 4.790 128,466 +0.17(+3.68%)
Nov 17, 2023 4.500 4.730 4.500 4.620 152,424 +0.20(+4.52%)
Nov 16, 2023 4.610 4.680 4.400 4.420 38,320 -0.23(-4.95%)
Nov 15, 2023 4.650 5.190 4.650 4.650 232,228 +0.03(+0.65%)
Nov 14, 2023 4.600 4.780 4.480 4.620 211,176 +0.16(+3.59%)
Nov 13, 2023 4.410 4.510 4.300 4.460 325,508 -0.09(-1.98%)
Nov 10, 2023 4.500 4.670 4.375 4.550 138,026 -0.08(-1.73%)
Nov 09, 2023 4.780 4.780 4.520 4.630 147,388 -0.08(-1.70%)
Nov 08, 2023 4.860 4.860 4.550 4.710 455,051 -0.25(-5.04%)
Nov 07, 2023 4.740 5.000 4.470 4.960 583,259 +0.32(+6.90%)
Nov 06, 2023 4.590 4.810 4.500 4.640 660,109 -0.07(-1.49%)
Nov 03, 2023 4.580 4.890 4.560 4.710 118,862 +0.10(+2.17%)
Nov 02, 2023 4.210 4.660 4.170 4.610 469,455 +0.45(+10.82%)
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.