Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grindrod Shipping Holdings Ltd (NQ: GRIN )

14.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Apr 30, 2019 3.226 3.338 3.195 3.251 9,253 -0.07(-2.23%)
Apr 29, 2019 3.189 3.400 3.189 3.325 15,092 +0.13(+4.07%)
Apr 26, 2019 3.189 3.270 3.189 3.195 1,937 +0.01(+0.19%)
Apr 25, 2019 3.189 3.220 3.189 3.189 13,503 -0.01(-0.39%)
Apr 24, 2019 3.251 3.251 3.202 3.202 4,713 -0.20(-6.00%)
Apr 23, 2019 3.276 3.406 3.227 3.406 12,702 -0.01(-0.36%)
Apr 22, 2019 3.375 3.691 3.375 3.418 6,932 +0.11(+3.18%)
Apr 18, 2019 3.282 3.344 3.245 3.313 42,793 +0.06(+1.71%)
Apr 17, 2019 3.369 3.369 3.257 3.257 14,646 -0.12(-3.66%)
Apr 16, 2019 3.257 3.691 3.195 3.381 67,072 +0.24(+7.48%)
Apr 15, 2019 3.301 3.332 3.146 3.146 2,299 -0.19(-5.64%)
Apr 12, 2019 3.263 3.356 3.263 3.334 1,291 -0.02(-0.67%)
Apr 11, 2019 3.270 3.356 3.270 3.356 841 +0.11(+3.43%)
Apr 10, 2019 3.257 3.257 3.245 3.245 7,552 -0.02(-0.57%)
Apr 09, 2019 3.214 3.263 3.214 3.263 1,096 +0.04(+1.33%)
Apr 08, 2019 3.195 3.324 3.195 3.221 9,480 +0.07(+2.38%)
Apr 05, 2019 3.146 3.146 3.146 20 +0.00(+0.00%)
Apr 04, 2019 3.090 3.146 3.090 3.146 5,169 +0.07(+2.42%)
Apr 03, 2019 3.152 3.152 3.071 3.071 5,974 -0.15(-4.62%)
Apr 02, 2019 3.090 3.220 3.059 3.220 24,854 +0.04(+1.36%)
Apr 01, 2019 3.214 3.319 3.177 3.177 10,959 -0.06(-1.72%)
Mar 29, 2019 3.195 3.387 3.177 3.232 18,570 +0.07(+2.15%)
Mar 28, 2019 3.183 3.208 3.158 3.164 41,188 +0.13(+4.29%)
Mar 27, 2019 3.245 3.387 3.034 3.034 106,890 -0.19(-5.95%)
Mar 26, 2019 3.257 3.319 3.220 3.226 9,958 +0.00(+0.00%)
Mar 25, 2019 3.220 3.236 3.220 3.226 12,156 -0.07(-2.07%)
Mar 22, 2019 3.202 3.294 3.202 3.294 7,589 -0.02(-0.56%)
Mar 20, 2019 3.313 3.313 3.313 0 +0.07(+2.10%)
Mar 19, 2019 3.232 3.313 3.232 3.245 16,645 -0.09(-2.78%)
Mar 18, 2019 3.220 3.338 3.220 3.338 9,695 +0.07(+2.28%)
Mar 15, 2019 3.208 3.341 3.208 3.263 84,133 -0.01(-0.38%)
Mar 14, 2019 3.232 3.276 3.232 3.276 7,055 +0.02(+0.57%)
Mar 13, 2019 3.226 3.350 3.220 3.257 13,884 -0.18(-5.19%)
Mar 12, 2019 3.462 3.462 3.245 3.436 27,885 +0.05(+1.61%)
Mar 11, 2019 3.561 3.567 3.381 3.381 15,425 +0.01(+0.18%)
Mar 08, 2019 3.375 3.431 3.332 3.375 29,228 -0.04(-1.27%)
Mar 07, 2019 3.406 3.524 3.356 3.418 17,617 -0.02(-0.54%)
Mar 06, 2019 3.375 3.579 3.363 3.437 18,601 -0.15(-4.31%)
Mar 05, 2019 3.437 3.595 3.375 3.592 51,392 +0.09(+2.65%)
Mar 04, 2019 3.474 3.709 3.418 3.499 42,898 +0.00(+0.00%)
Mar 01, 2019 3.394 3.505 3.375 3.499 25,030 -0.09(-2.59%)
Feb 28, 2019 3.592 3.839 3.592 3.592 32,090 +0.21(+6.23%)
Feb 27, 2019 3.387 3.517 3.381 3.381 1,611 -0.06(-1.62%)
Feb 26, 2019 3.555 3.555 3.393 3.437 21,202 -0.05(-1.56%)
Feb 25, 2019 3.635 3.672 3.437 3.491 22,092 +0.02(+0.68%)
Feb 22, 2019 3.530 3.654 3.468 3.468 17,117 +0.00(+0.00%)
Feb 21, 2019 3.455 3.560 3.424 3.468 51,155 -0.27(-7.28%)
Feb 20, 2019 3.449 3.765 3.416 3.740 22,882 +0.19(+5.23%)
Feb 19, 2019 3.511 3.592 3.455 3.555 12,171 -0.32(-8.31%)
Feb 15, 2019 3.691 3.895 3.691 3.877 645 +0.04(+0.97%)
Feb 13, 2019 3.839 3.839 3.839 0 +0.15(+4.20%)
Feb 12, 2019 3.691 3.734 3.685 3.685 7,751 -0.09(-2.30%)
Feb 11, 2019 3.771 3.771 3.771 3.771 1,873 -0.01(-0.16%)
Feb 08, 2019 3.771 3.777 3.771 3.777 22,123 -0.01(-0.33%)
Feb 07, 2019 3.777 3.790 3.777 3.790 12,290 -0.01(-0.16%)
Feb 05, 2019 3.796 3.796 3.796 0 -0.23(-5.69%)
Feb 04, 2019 4.025 4.242 4.025 4.025 1,945 +0.06(+1.56%)
Feb 01, 2019 3.969 3.969 3.963 3.963 968 -0.06(-1.54%)
Jan 31, 2019 4.121 4.121 3.963 4.025 5,196 +0.01(+0.31%)
Jan 30, 2019 3.846 4.149 3.846 4.013 2,808 +0.11(+2.86%)
Jan 29, 2019 4.180 4.180 3.901 3.901 1,819 -0.33(-7.74%)
Jan 28, 2019 4.254 4.304 4.025 4.229 32,046 +0.51(+13.81%)
Jan 25, 2019 4.378 4.378 3.716 3.716 2,260 -0.53(-12.41%)
Jan 24, 2019 4.242 4.242 4.242 4.242 285 -0.01(-0.29%)
Jan 23, 2019 4.236 4.335 4.236 4.254 3,638 +0.23(+5.69%)
Jan 22, 2019 4.025 4.025 4.025 4.025 1,958 +0.00(+0.00%)
Jan 17, 2019 4.025 4.025 4.025 0 -0.16(-3.84%)
Jan 16, 2019 3.971 4.199 3.938 4.186 5,484 +0.12(+2.89%)
Jan 15, 2019 4.068 4.068 4.068 3 +0.00(+0.00%)
Jan 14, 2019 4.007 4.211 4.007 4.068 3,408 +0.11(+2.66%)
Jan 11, 2019 3.963 3.963 3.963 79 +0.00(+0.00%)
Jan 10, 2019 3.777 3.994 3.722 3.963 11,197 +0.25(+6.67%)
Jan 09, 2019 3.722 3.821 3.716 3.716 9,243 -0.33(-8.12%)
Jan 08, 2019 3.901 4.044 3.901 4.044 1,805 +0.14(+3.65%)
Jan 07, 2019 3.901 3.901 3.901 3.901 3,003 +0.17(+4.48%)
Jan 04, 2019 3.759 3.759 3.734 3.734 807 +0.02(+0.50%)
Jan 03, 2019 3.468 3.808 3.375 3.716 6,204 -0.06(-1.64%)
Jan 02, 2019 3.468 3.827 3.468 3.777 2,015 -0.09(-2.24%)
Dec 31, 2018 4.068 4.068 3.852 3.864 11,142 +0.02(+0.65%)
Dec 28, 2018 3.839 3.846 3.839 3.839 17,117 +0.12(+3.33%)
Dec 27, 2018 3.325 3.856 3.325 3.716 7,441 -0.50(-11.76%)
Dec 26, 2018 4.310 4.434 4.211 4.211 2,607 +0.48(+12.96%)
Dec 24, 2018 3.462 3.728 3.462 3.728 4,360 +0.38(+11.28%)
Dec 21, 2018 3.616 3.716 3.350 3.350 18,732 -0.37(-9.83%)
Dec 20, 2018 3.592 3.889 3.499 3.716 16,760 +0.31(+9.09%)
Dec 19, 2018 3.536 3.536 3.367 3.406 2,086 -0.25(-6.78%)
Dec 18, 2018 3.387 3.703 3.294 3.654 32,699 +0.17(+4.80%)
Dec 17, 2018 3.703 3.703 3.406 3.486 11,152 -0.15(-4.09%)
Dec 14, 2018 3.412 3.635 3.406 3.635 2,745 +0.03(+0.84%)
Dec 13, 2018 3.341 3.623 3.341 3.605 19,865 +0.28(+8.40%)
Dec 12, 2018 3.499 3.579 3.294 3.325 23,287 -0.17(-4.96%)
Dec 11, 2018 3.703 3.776 3.499 3.499 21,680 -0.22(-5.83%)
Dec 10, 2018 3.753 3.839 3.604 3.716 117,911 -0.06(-1.64%)
Dec 07, 2018 3.777 4.335 3.716 3.777 20,347 +0.07(+2.01%)
Dec 06, 2018 3.920 3.920 3.559 3.703 27,559 -0.28(-7.14%)
Dec 04, 2018 3.969 4.180 3.969 3.988 12,918 -0.08(-1.98%)
Dec 03, 2018 4.168 4.168 4.025 4.068 32,857 -0.14(-3.38%)
Nov 30, 2018 4.217 4.217 4.211 4.211 645 -0.04(-0.87%)
Nov 29, 2018 4.211 4.322 4.211 4.248 5,976 +0.04(+0.88%)
Nov 28, 2018 4.211 4.211 4.211 17 +0.00(+0.00%)
Nov 27, 2018 4.186 4.211 4.145 4.211 12,079 +0.03(+0.69%)
Nov 26, 2018 4.217 4.409 4.182 4.182 9,044 -0.01(-0.25%)
Nov 23, 2018 4.087 4.192 4.087 4.192 968 -0.03(-0.69%)
Nov 21, 2018 4.222 4.222 4.222 0 +0.13(+3.29%)
Nov 20, 2018 4.025 4.199 4.025 4.087 10,887 +0.05(+1.23%)
Nov 19, 2018 4.236 4.236 4.025 4.038 17,136 -0.20(-4.75%)
Nov 16, 2018 4.267 4.459 4.093 4.239 17,763 -0.11(-2.49%)
Nov 15, 2018 4.335 4.482 4.254 4.347 15,455 +0.01(+0.29%)
Nov 14, 2018 4.521 4.582 4.335 4.335 21,947 -0.15(-3.40%)
Nov 13, 2018 4.585 4.589 4.471 4.487 20,784 -0.14(-3.06%)
Nov 12, 2018 4.527 4.768 4.338 4.629 39,197 +0.23(+5.28%)
Nov 09, 2018 4.490 4.521 4.273 4.397 30,197 +0.06(+1.43%)
Nov 08, 2018 4.521 4.539 4.267 4.335 46,570 -0.04(-0.99%)
Nov 07, 2018 4.366 4.545 4.242 4.378 29,724 +0.10(+2.25%)
Nov 06, 2018 4.143 4.298 4.087 4.282 12,316 +0.19(+4.76%)
Nov 05, 2018 4.384 4.397 4.087 4.087 18,054 -0.19(-4.35%)
Nov 02, 2018 4.329 4.397 4.236 4.273 25,514 -0.06(-1.43%)
Nov 01, 2018 4.310 4.589 4.161 4.335 166,072 +0.03(+0.64%)
Oct 31, 2018 4.211 4.452 4.099 4.307 70,383 +0.18(+4.28%)
Oct 30, 2018 4.229 4.316 3.964 4.130 55,930 -0.24(-5.39%)
Oct 29, 2018 4.353 4.576 4.186 4.366 193,909 +0.04(+0.86%)
Oct 26, 2018 4.254 4.459 4.254 4.329 49,575 +0.07(+1.75%)
Oct 25, 2018 4.459 4.521 4.217 4.254 51,772 -0.01(-0.29%)
Oct 24, 2018 4.273 4.481 4.161 4.267 41,357 -0.06(-1.44%)
Oct 23, 2018 4.341 4.438 4.223 4.329 50,325 -0.32(-6.79%)
Oct 22, 2018 4.465 5.109 4.378 4.644 229,334 +0.36(+8.38%)
Oct 19, 2018 4.316 4.521 4.273 4.285 64,109 -0.09(-1.98%)
Oct 18, 2018 4.490 4.490 4.130 4.372 14,980 +0.04(+0.86%)
Oct 17, 2018 4.279 4.361 4.099 4.335 32,773 +0.17(+4.01%)
Oct 16, 2018 4.620 4.620 4.044 4.168 99,923 -0.39(-8.56%)
Oct 15, 2018 4.552 5.072 4.403 4.558 266,579 -0.33(-6.84%)
Oct 12, 2018 4.638 5.171 4.459 4.892 82,034 +0.20(+4.22%)
Oct 11, 2018 4.706 4.830 4.657 4.694 12,560 +0.04(+0.80%)
Oct 10, 2018 4.731 4.768 4.657 4.657 21,149 +0.01(+0.27%)
Oct 09, 2018 4.620 4.830 4.378 4.644 20,456 +0.14(+3.16%)
Oct 08, 2018 4.428 4.694 4.404 4.502 28,899 +0.04(+0.97%)
Oct 05, 2018 4.638 4.830 4.459 4.459 40,694 -0.06(-1.37%)
Oct 04, 2018 4.521 4.713 4.508 4.521 72,338 -0.03(-0.68%)
Oct 03, 2018 4.601 4.725 4.521 4.552 49,879 +0.03(+0.68%)
Oct 02, 2018 4.855 4.855 4.490 4.521 43,797 -0.26(-5.52%)
Oct 01, 2018 4.582 4.954 4.304 4.785 92,349 +0.11(+2.34%)
Sep 28, 2018 4.644 4.805 4.582 4.675 18,732 +0.00(+0.03%)
Sep 27, 2018 4.552 4.923 4.521 4.674 57,538 +0.13(+2.83%)
Sep 26, 2018 4.737 4.768 4.291 4.545 93,210 -0.09(-2.04%)
Sep 25, 2018 4.597 6.174 4.449 4.640 157,788 +0.15(+3.34%)
Sep 24, 2018 4.545 4.545 4.490 4.490 1,348 -0.03(-0.69%)
Sep 21, 2018 4.521 4.527 4.397 4.521 18,247 -0.33(-6.82%)
Sep 20, 2018 4.582 4.851 4.483 4.851 3,459 +0.28(+6.17%)
Sep 19, 2018 4.651 5.115 4.471 4.569 6,320 -0.08(-1.74%)
Sep 18, 2018 4.948 4.948 4.651 4.651 10,283 -0.18(-3.72%)
Sep 17, 2018 4.954 4.954 4.830 4.830 6,315 -0.12(-2.50%)
Sep 14, 2018 4.973 4.988 4.954 4.954 5,974 -0.04(-0.74%)
Sep 13, 2018 5.016 5.059 4.991 4.991 3,060 +0.00(+0.00%)
Sep 12, 2018 4.997 5.338 4.954 4.991 7,418 -0.01(-0.12%)
Sep 11, 2018 5.157 5.186 4.997 4.997 3,811 -0.27(-5.06%)
Sep 10, 2018 5.388 5.388 5.264 5.264 3,882 -0.04(-0.82%)
Sep 07, 2018 4.954 5.418 4.954 5.307 2,422 +0.57(+12.03%)
Sep 06, 2018 4.737 4.895 4.737 4.737 7,121 +0.03(+0.66%)
Sep 05, 2018 4.892 4.948 4.663 4.706 14,496 -0.29(-5.82%)
Sep 04, 2018 5.555 5.555 4.997 4.997 14,220 -0.45(-8.26%)
Aug 31, 2018 5.447 5.447 5.447 0 +0.18(+3.49%)
Aug 30, 2018 5.375 5.598 5.146 5.264 64,067 -0.82(-13.44%)
Aug 29, 2018 5.728 6.440 5.418 6.081 38,738 +0.20(+3.37%)
Aug 28, 2018 5.883 5.914 5.319 5.883 14,460 -0.06(-1.04%)
Aug 27, 2018 5.734 6.025 5.518 5.945 15,638 +0.06(+1.05%)
Aug 24, 2018 5.790 6.050 5.617 5.883 18,893 +0.18(+3.18%)
Aug 23, 2018 5.604 5.877 5.573 5.702 19,072 -0.09(-1.55%)
Aug 22, 2018 6.038 6.131 5.301 5.791 42,454 -0.25(-4.08%)
Aug 21, 2018 6.589 6.781 5.945 6.038 105,935 -1.15(-15.95%)
Aug 20, 2018 5.790 9.908 5.790 7.183 233,847 +1.67(+30.34%)
Aug 17, 2018 5.369 5.511 5.338 5.511 6,297 +0.12(+2.30%)
Aug 16, 2018 5.381 5.388 5.381 5.388 807 -0.06(-1.14%)
Aug 15, 2018 5.381 5.449 5.381 5.449 2,320 -0.09(-1.65%)
Aug 14, 2018 5.541 5.541 5.541 5.541 360 -0.19(-3.38%)
Aug 13, 2018 5.559 5.734 5.559 5.734 8,558 +0.16(+2.89%)
Aug 10, 2018 5.573 5.573 5.573 5.573 484 -0.37(-6.25%)
Aug 09, 2018 5.945 5.945 5.945 5.945 368 -0.01(-0.21%)
Aug 08, 2018 5.957 5.957 5.957 119 +0.00(+0.00%)
Aug 07, 2018 5.883 5.976 5.883 5.957 2,995 +0.67(+12.78%)
Aug 06, 2018 5.920 5.932 5.282 5.282 2,690 -0.75(-12.42%)
Aug 03, 2018 5.957 6.032 5.957 6.032 1,453 -0.04(-0.61%)
Aug 02, 2018 6.025 6.069 5.976 6.069 1,421 -0.07(-1.21%)
Aug 01, 2018 6.180 6.180 6.137 6.143 3,239 -0.20(-3.22%)
Jul 31, 2018 6.378 6.378 6.347 6.347 1,372 -0.07(-1.06%)
Jul 30, 2018 6.409 6.440 6.347 6.415 6,207 -0.33(-4.95%)
Jul 27, 2018 6.713 6.787 6.651 6.750 25,676 -0.19(-2.68%)
Jul 24, 2018 6.936 6.936 6.936 0 +0.25(+3.70%)
Jul 23, 2018 6.998 7.053 6.998 6.688 1,853 -0.07(-1.01%)
Jul 20, 2018 6.843 6.855 6.360 6.756 5,085 -0.33(-4.63%)
Jul 19, 2018 7.121 7.121 7.084 7.084 1,288 +0.07(+0.94%)
Jul 18, 2018 7.243 7.369 7.019 7.019 2,144 -0.41(-5.55%)
Jul 16, 2018 7.431 7.431 7.431 14 +0.40(+5.63%)
Jul 12, 2018 7.035 7.035 7.035 0 -1.63(-18.86%)
Jul 11, 2018 8.855 8.979 8.670 8.670 484 +0.19(+2.19%)
Jul 10, 2018 9.846 9.908 8.484 8.484 4,972 -1.42(-14.37%)
Jul 09, 2018 10.84 10.84 9.908 9.908 3,425 +0.01(+0.06%)
Jul 06, 2018 9.939 9.939 9.902 9.902 2,482 +0.24(+2.50%)
Jul 05, 2018 8.731 9.660 8.731 9.660 1,041 +0.95(+10.95%)
Jul 02, 2018 8.707 8.707 8.707 0 -2.32(-21.01%)
Jun 29, 2018 8.391 11.02 8.391 11.02 1,343 +2.11(+23.61%)
Jun 28, 2018 12.32 12.32 8.917 8.917 702 -3.41(-27.64%)
Jun 27, 2018 12.50 12.69 12.32 12.32 1,388 +3.96(+47.41%)
Jun 26, 2018 8.143 8.360 8.143 8.360 2,083 -1.24(-12.90%)
Jun 25, 2018 6.719 9.598 5.915 9.598 11,341 -0.93(-8.82%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.