Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Caesarstone Sdot-Yam (NQ: CSTE )

5.770 +0.400 (+7.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	5.620	5.660	5.370	5.370	41,323	-0.20(-3.59%)
Jul 18, 2024	5.690	5.760	5.460	5.570	70,233	-0.13(-2.28%)
Jul 17, 2024	5.800	5.830	5.550	5.700	81,319	-0.09(-1.55%)
Jul 16, 2024	5.750	5.820	5.660	5.790	60,424	+0.07(+1.22%)
Jul 15, 2024	5.650	5.750	5.440	5.720	111,001	+0.11(+1.96%)
Jul 12, 2024	5.480	5.630	5.450	5.610	78,648	+0.20(+3.70%)
Jul 11, 2024	5.220	5.430	5.220	5.410	80,115	+0.28(+5.46%)
Jul 10, 2024	5.400	5.450	5.090	5.130	200,004	-0.22(-4.11%)
Jul 09, 2024	5.230	5.400	5.230	5.350	93,944	+0.12(+2.29%)
Jul 08, 2024	4.730	5.260	4.730	5.230	93,085	+0.55(+11.75%)
Jul 05, 2024	4.780	4.880	4.670	4.680	113,085	-0.12(-2.50%)
Jul 03, 2024	4.910	4.910	4.800	4.800	25,550	-0.06(-1.23%)
Jul 02, 2024	4.880	4.950	4.820	4.860	57,404	-0.09(-1.82%)
Jul 01, 2024	4.940	5.059	4.800	4.950	119,663	-0.05(-1.00%)
Jun 28, 2024	5.210	5.380	4.870	5.000	3,033,920	-0.11(-2.15%)
Jun 27, 2024	5.010	5.300	4.980	5.110	141,860	+0.12(+2.40%)
Jun 26, 2024	4.900	5.090	4.820	4.990	129,788	+0.07(+1.42%)
Jun 25, 2024	5.115	5.115	4.890	4.920	84,174	-0.18(-3.53%)
Jun 24, 2024	5.050	5.160	4.910	5.100	118,554	+0.00(+0.00%)
Jun 21, 2024	5.190	5.280	5.030	5.100	54,469	-0.03(-0.58%)
Jun 20, 2024	5.290	5.570	5.060	5.130	78,275	-0.19(-3.57%)
Jun 18, 2024	5.330	5.510	5.210	5.320	61,338	-0.01(-0.19%)
Jun 17, 2024	5.750	5.770	5.230	5.330	71,576	-0.41(-7.14%)
Jun 14, 2024	5.380	5.820	5.380	5.740	63,902	+0.11(+1.95%)
Jun 13, 2024	5.500	5.680	5.400	5.630	45,354	+0.21(+3.87%)
Jun 12, 2024	5.510	5.525	5.360	5.420	52,523	+0.01(+0.18%)
Jun 11, 2024	5.550	5.650	5.390	5.410	59,427	-0.18(-3.22%)
Jun 10, 2024	5.250	5.660	5.250	5.590	48,941	+0.14(+2.57%)
Jun 07, 2024	5.730	5.750	5.430	5.450	50,495	-0.27(-4.72%)
Jun 06, 2024	5.780	5.800	5.670	5.720	37,446	-0.11(-1.89%)
Jun 05, 2024	5.620	5.850	5.570	5.830	42,026	+0.16(+2.82%)
Jun 04, 2024	5.700	5.890	5.610	5.670	41,009	-0.08(-1.39%)
Jun 03, 2024	6.000	6.040	5.600	5.750	75,229	-0.23(-3.85%)
May 31, 2024	5.790	5.990	5.700	5.980	72,691	+0.20(+3.46%)
May 30, 2024	5.680	5.830	5.680	5.780	33,022	+0.10(+1.76%)
May 29, 2024	5.810	5.895	5.535	5.680	73,427	-0.09(-1.56%)
May 28, 2024	5.840	5.950	5.580	5.770	79,427	-0.07(-1.20%)
May 24, 2024	5.800	5.880	5.200	5.840	207,851	+0.03(+0.52%)
May 23, 2024	5.900	5.930	5.600	5.810	86,183	-0.09(-1.53%)
May 22, 2024	5.920	5.960	5.780	5.900	45,529	-0.05(-0.84%)
May 21, 2024	5.990	6.050	5.850	5.950	144,376	-0.03(-0.50%)
May 20, 2024	6.360	6.380	5.980	5.980	84,174	-0.40(-6.27%)
May 17, 2024	6.290	6.380	6.230	6.380	87,793	+0.03(+0.47%)
May 16, 2024	6.390	6.430	6.230	6.350	92,410	-0.08(-1.24%)
May 15, 2024	6.370	6.510	6.270	6.430	54,290	+0.05(+0.78%)
May 14, 2024	6.230	6.440	6.230	6.380	54,424	+0.05(+0.79%)
May 13, 2024	6.240	6.430	6.185	6.330	124,551	+0.16(+2.59%)
May 10, 2024	5.910	6.180	5.910	6.170	100,733	+0.22(+3.70%)
May 09, 2024	5.870	6.090	5.870	5.950	118,444	+0.01(+0.17%)
May 08, 2024	6.550	6.550	5.450	5.940	426,820	-0.67(-10.14%)
May 07, 2024	6.570	6.750	6.560	6.610	80,081	+0.15(+2.32%)
May 06, 2024	6.330	6.650	6.300	6.460	118,244	+0.07(+1.10%)
May 03, 2024	6.420	6.470	6.300	6.390	22,763	+0.00(+0.00%)
May 02, 2024	6.460	6.559	6.280	6.390	67,025	+0.08(+1.27%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Caesarstone Sdot-Yam (NQ: CSTE )

Historical Prices