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

Frontier Group Holdings Inc (NQ: ULCC )

5.920 -0.110 (-1.82%)
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, 2023 8.320 8.450 8.150 8.230 1,559,118 +0.00(+0.00%)
May 30, 2023 8.280 8.410 8.110 8.230 1,267,344 +0.03(+0.37%)
May 26, 2023 7.970 8.410 7.970 8.200 2,052,839 +0.30(+3.80%)
May 25, 2023 7.910 8.110 7.765 7.900 1,301,925 +0.02(+0.25%)
May 24, 2023 7.910 7.950 7.755 7.880 1,088,619 -0.08(-1.01%)
May 23, 2023 7.920 8.260 7.910 7.960 993,245 +0.04(+0.51%)
May 22, 2023 7.910 7.980 7.740 7.920 1,364,227 +0.04(+0.51%)
May 19, 2023 8.110 8.110 7.820 7.880 1,215,701 -0.16(-1.99%)
May 18, 2023 8.160 8.230 7.960 8.040 1,351,153 -0.15(-1.83%)
May 17, 2023 7.880 8.320 7.870 8.190 1,122,008 +0.40(+5.13%)
May 16, 2023 8.010 8.052 7.780 7.790 844,077 -0.24(-2.99%)
May 15, 2023 7.840 8.060 7.760 8.030 903,146 +0.22(+2.82%)
May 12, 2023 7.940 8.050 7.785 7.810 736,160 -0.12(-1.51%)
May 11, 2023 7.890 7.960 7.780 7.930 812,408 -0.07(-0.88%)
May 10, 2023 8.250 8.250 7.820 8.000 1,316,080 -0.15(-1.84%)
May 09, 2023 8.060 8.195 7.875 8.150 961,830 +0.05(+0.62%)
May 08, 2023 7.850 8.220 7.820 8.100 1,428,379 +0.01(+0.12%)
May 05, 2023 7.780 8.245 7.750 8.090 1,620,061 +0.44(+5.75%)
May 04, 2023 8.840 8.850 7.610 7.650 4,163,758 -1.89(-19.81%)
May 03, 2023 9.350 9.845 9.300 9.540 1,303,583 +0.17(+1.81%)
May 02, 2023 9.590 9.600 9.150 9.370 1,765,447 -0.23(-2.40%)
May 01, 2023 9.410 9.610 9.260 9.600 1,196,812 +0.11(+1.16%)
Apr 28, 2023 9.000 9.570 9.000 9.490 1,034,696 +0.50(+5.56%)
Apr 27, 2023 8.910 9.045 8.870 8.990 916,229 +0.09(+1.01%)
Apr 26, 2023 9.060 9.250 8.880 8.900 688,363 -0.17(-1.87%)
Apr 25, 2023 9.260 9.350 9.050 9.070 681,103 -0.32(-3.41%)
Apr 24, 2023 9.530 9.620 9.310 9.390 474,183 -0.11(-1.16%)
Apr 21, 2023 9.560 9.610 9.420 9.500 522,076 -0.08(-0.84%)
Apr 20, 2023 9.550 9.790 9.470 9.580 653,741 -0.10(-1.03%)
Apr 19, 2023 9.410 9.770 9.325 9.680 809,674 +0.17(+1.84%)
Apr 18, 2023 9.590 9.590 9.379 9.505 546,297 +0.04(+0.37%)
Apr 17, 2023 9.310 9.495 9.260 9.470 539,567 +0.22(+2.38%)
Apr 14, 2023 9.470 9.480 9.180 9.250 632,746 -0.24(-2.53%)
Apr 13, 2023 9.580 9.610 9.300 9.490 682,774 +0.00(+0.00%)
Apr 12, 2023 9.850 9.870 9.270 9.490 906,547 -0.31(-3.16%)
Apr 11, 2023 9.790 10.07 9.700 9.800 960,211 +0.05(+0.51%)
Apr 10, 2023 9.460 9.850 9.460 9.750 1,597,678 +0.28(+2.96%)
Apr 06, 2023 9.540 9.560 9.315 9.470 2,037,651 +0.01(+0.11%)
Apr 05, 2023 9.520 9.585 9.223 9.460 1,354,681 -0.13(-1.36%)
Apr 04, 2023 9.630 9.655 9.401 9.590 718,138 +0.01(+0.10%)
Apr 03, 2023 9.690 9.760 9.370 9.580 1,042,618 -0.26(-2.64%)
Mar 31, 2023 9.520 9.850 9.490 9.840 886,564 +0.42(+4.46%)
Mar 30, 2023 9.550 9.720 9.410 9.420 1,338,186 +0.04(+0.43%)
Mar 29, 2023 9.250 9.420 9.210 9.380 1,598,939 +0.40(+4.45%)
Mar 28, 2023 8.760 9.040 8.740 8.980 1,907,629 +0.20(+2.28%)
Mar 27, 2023 8.790 8.826 8.652 8.780 933,614 +0.12(+1.39%)
Mar 24, 2023 8.750 8.750 8.390 8.660 1,392,752 -0.19(-2.15%)
Mar 23, 2023 9.140 9.160 8.740 8.850 1,066,940 -0.20(-2.21%)
Mar 22, 2023 9.420 9.420 9.030 9.050 1,007,590 -0.33(-3.52%)
Mar 21, 2023 9.330 9.490 9.255 9.380 910,624 +0.28(+3.08%)
Mar 20, 2023 9.100 9.270 9.065 9.100 1,090,815 -0.01(-0.11%)
Mar 17, 2023 9.240 9.466 9.035 9.110 2,634,834 -0.27(-2.88%)
Mar 16, 2023 8.980 9.475 8.940 9.380 1,441,621 +0.22(+2.40%)
Mar 15, 2023 9.590 9.590 9.000 9.160 2,175,047 -0.73(-7.38%)
Mar 14, 2023 10.53 10.57 9.805 9.890 1,552,186 -0.51(-4.90%)
Mar 13, 2023 10.52 10.55 10.19 10.40 1,709,295 -0.26(-2.44%)
Mar 10, 2023 11.16 11.22 10.54 10.66 6,853,762 -0.48(-4.31%)
Mar 09, 2023 11.75 11.80 11.13 11.14 1,140,838 -0.61(-5.19%)
Mar 08, 2023 11.80 11.83 11.22 11.75 2,220,020 -0.02(-0.17%)
Mar 07, 2023 11.54 11.80 11.43 11.77 952,708 +0.30(+2.62%)
Mar 06, 2023 11.74 11.86 11.46 11.47 1,112,266 -0.11(-0.95%)
Mar 03, 2023 11.51 11.72 11.46 11.58 794,715 +0.21(+1.85%)
Mar 02, 2023 11.17 11.39 10.91 11.37 1,059,034 +0.08(+0.71%)
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.