Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Rogers Corp (NY: ROG )

119.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2024 121.29 122.55 118.92 119.09 354,645 -3.27(-2.67%)
Apr 29, 2024 121.19 125.31 120.78 122.36 208,667 +1.33(+1.10%)
Apr 26, 2024 120.74 126.40 117.31 121.03 608,477 +11.49(+10.49%)
Apr 25, 2024 108.79 110.77 108.06 109.54 265,672 +0.47(+0.43%)
Apr 24, 2024 109.66 110.42 108.39 109.07 131,739 -0.14(-0.13%)
Apr 23, 2024 108.38 110.32 108.38 109.21 214,672 +1.45(+1.35%)
Apr 22, 2024 109.82 110.85 107.50 107.76 281,324 -1.40(-1.28%)
Apr 19, 2024 106.02 109.61 106.02 109.16 268,743 +2.74(+2.57%)
Apr 18, 2024 105.82 108.46 105.48 106.42 167,051 +0.60(+0.57%)
Apr 17, 2024 110.50 110.55 105.73 105.82 180,701 -3.92(-3.57%)
Apr 16, 2024 109.85 110.58 109.17 109.74 96,207 -0.45(-0.41%)
Apr 15, 2024 110.56 112.34 109.73 110.19 115,207 -0.68(-0.61%)
Apr 12, 2024 114.09 114.09 110.18 110.87 64,571 -3.96(-3.45%)
Apr 11, 2024 113.90 115.27 113.38 114.83 75,223 +0.94(+0.83%)
Apr 10, 2024 115.94 116.17 112.41 113.89 110,775 -5.29(-4.44%)
Apr 09, 2024 117.87 121.69 117.87 119.18 62,913 +1.51(+1.28%)
Apr 08, 2024 117.04 118.02 116.00 117.67 95,563 +1.17(+1.00%)
Apr 05, 2024 116.70 118.07 115.84 116.50 85,111 -0.77(-0.66%)
Apr 04, 2024 117.59 118.73 116.15 117.27 90,560 +0.82(+0.70%)
Apr 03, 2024 114.84 116.93 114.70 116.45 83,621 +0.86(+0.74%)
Apr 02, 2024 117.02 117.36 115.10 115.59 132,601 -2.57(-2.18%)
Apr 01, 2024 119.30 119.30 116.69 118.16 89,086 -0.53(-0.45%)
Mar 28, 2024 120.96 121.14 118.02 118.69 186,099 -1.79(-1.49%)
Mar 27, 2024 118.50 121.48 118.21 120.48 109,793 +2.45(+2.08%)
Mar 26, 2024 119.11 119.11 117.70 118.03 116,401 -0.02(-0.02%)
Mar 25, 2024 118.71 118.71 117.32 118.05 100,580 -0.13(-0.11%)
Mar 22, 2024 118.01 119.47 117.97 118.18 119,872 -0.06(-0.05%)
Mar 21, 2024 118.28 119.68 118.06 118.24 167,468 +0.91(+0.78%)
Mar 20, 2024 113.77 117.53 113.70 117.33 147,545 +2.74(+2.39%)
Mar 19, 2024 114.21 115.99 114.15 114.59 337,654 -0.07(-0.06%)
Mar 18, 2024 118.20 118.69 114.36 114.66 184,753 -3.55(-3.00%)
Mar 15, 2024 117.41 121.69 117.41 118.21 329,932 +0.25(+0.21%)
Mar 14, 2024 117.89 119.25 116.27 117.96 219,090 +0.09(+0.08%)
Mar 13, 2024 115.95 118.17 115.95 117.87 139,383 +1.16(+0.99%)
Mar 12, 2024 117.14 117.75 116.05 116.71 159,123 -1.04(-0.88%)
Mar 11, 2024 116.20 119.15 115.95 117.75 183,555 +1.85(+1.60%)
Mar 08, 2024 112.77 116.20 112.70 115.90 157,633 +4.14(+3.70%)
Mar 07, 2024 110.82 112.21 109.91 111.76 180,718 +1.63(+1.48%)
Mar 06, 2024 111.05 111.05 109.43 110.13 105,207 +0.09(+0.08%)
Mar 05, 2024 110.00 112.61 109.33 110.04 120,562 -0.67(-0.61%)
Mar 04, 2024 111.82 112.22 110.53 110.71 167,228 -1.13(-1.01%)
Mar 01, 2024 111.95 113.33 111.39 111.84 125,455 -0.23(-0.21%)
Feb 29, 2024 115.50 116.17 111.56 112.07 315,359 -2.32(-2.03%)
Feb 28, 2024 109.76 115.40 109.58 114.39 164,012 +3.47(+3.13%)
Feb 27, 2024 111.70 112.06 109.88 110.92 216,150 -0.35(-0.31%)
Feb 26, 2024 111.19 111.58 109.76 111.27 194,310 -0.45(-0.40%)
Feb 23, 2024 115.51 116.05 111.03 111.72 293,405 -2.78(-2.43%)
Feb 22, 2024 110.10 114.56 107.37 114.50 668,372 -1.73(-1.49%)
Feb 21, 2024 117.84 118.81 115.61 116.23 240,565 -2.95(-2.48%)
Feb 20, 2024 117.03 120.01 116.39 119.18 196,218 +0.50(+0.42%)
Feb 16, 2024 119.19 120.24 118.11 118.68 205,798 -1.02(-0.85%)
Feb 15, 2024 116.67 119.72 116.67 119.70 145,086 +3.56(+3.07%)
Feb 14, 2024 116.07 117.40 115.24 116.14 158,817 +1.09(+0.95%)
Feb 13, 2024 118.03 119.03 114.15 115.05 294,715 -6.57(-5.40%)
Feb 12, 2024 119.24 122.10 119.24 121.62 112,517 +2.36(+1.98%)
Feb 09, 2024 117.57 119.85 117.12 119.26 96,773 +1.59(+1.35%)
Feb 08, 2024 116.25 117.74 115.41 117.67 94,331 +1.11(+0.95%)
Feb 07, 2024 116.14 117.58 114.89 116.56 84,661 +0.18(+0.15%)
Feb 06, 2024 116.25 117.71 116.17 116.38 84,244 +0.24(+0.21%)
Feb 05, 2024 115.99 116.23 114.55 116.14 101,108 -1.51(-1.28%)
Feb 02, 2024 115.11 119.26 115.11 117.65 106,107 +0.95(+0.81%)
Feb 01, 2024 115.80 117.46 114.59 116.70 72,335 +1.43(+1.24%)
Jan 31, 2024 118.56 118.86 115.15 115.27 114,571 -3.09(-2.61%)
Jan 30, 2024 118.51 118.98 117.23 118.36 66,308 -0.40(-0.34%)
Jan 29, 2024 116.73 119.06 116.15 118.76 100,566 +1.79(+1.53%)
Jan 26, 2024 116.45 117.22 115.00 116.97 120,145 +0.46(+0.39%)
Jan 25, 2024 117.16 117.80 115.40 116.51 129,340 +0.89(+0.77%)
Jan 24, 2024 119.37 119.37 115.03 115.62 143,304 -2.38(-2.02%)
Jan 23, 2024 119.49 119.94 117.20 118.00 80,934 +0.09(+0.08%)
Jan 22, 2024 118.04 119.95 116.43 117.91 139,300 +1.24(+1.06%)
Jan 19, 2024 114.45 117.05 113.01 116.67 127,158 +2.77(+2.43%)
Jan 18, 2024 114.37 115.46 113.06 113.90 125,014 +0.05(+0.04%)
Jan 17, 2024 111.08 114.21 111.08 113.85 108,336 +0.78(+0.69%)
Jan 16, 2024 114.93 115.31 111.89 113.07 95,223 -2.70(-2.33%)
Jan 12, 2024 118.07 119.39 115.25 115.77 99,906 -0.79(-0.68%)
Jan 11, 2024 119.44 119.75 115.67 116.56 115,003 -3.18(-2.66%)
Jan 10, 2024 119.46 120.04 117.99 119.74 228,793 -0.43(-0.36%)
Jan 09, 2024 120.99 121.02 119.25 120.17 102,774 -2.98(-2.42%)
Jan 08, 2024 121.50 124.44 121.50 123.15 77,853 +1.02(+0.84%)
Jan 05, 2024 122.44 124.43 121.66 122.13 119,026 -1.20(-0.97%)
Jan 04, 2024 127.96 127.96 122.71 123.33 123,564 -4.84(-3.78%)
Jan 03, 2024 131.59 132.19 127.47 128.17 117,316 -4.49(-3.38%)
Jan 02, 2024 131.43 134.47 131.38 132.66 83,560 +0.59(+0.45%)
Dec 29, 2023 133.99 134.10 131.13 132.07 121,204 -2.08(-1.55%)
Dec 28, 2023 134.11 135.07 133.43 134.15 78,466 -0.49(-0.36%)
Dec 27, 2023 136.01 137.12 134.24 134.64 62,655 -1.69(-1.24%)
Dec 26, 2023 137.35 137.35 135.75 136.33 68,684 -0.43(-0.31%)
Dec 22, 2023 137.29 138.85 136.16 136.76 66,355 +0.08(+0.06%)
Dec 21, 2023 134.69 137.02 133.78 136.68 108,196 +3.46(+2.60%)
Dec 20, 2023 135.28 136.53 133.22 133.22 143,496 -1.93(-1.43%)
Dec 19, 2023 132.18 135.45 130.67 135.15 142,459 +2.97(+2.25%)
Dec 18, 2023 131.91 132.25 129.29 132.18 138,501 +1.50(+1.15%)
Dec 15, 2023 133.93 133.93 129.69 130.68 515,305 -2.64(-1.98%)
Dec 14, 2023 130.83 133.95 129.74 133.32 129,853 +4.49(+3.49%)
Dec 13, 2023 126.41 129.21 123.69 128.83 132,678 +2.87(+2.28%)
Dec 12, 2023 130.50 130.50 124.79 125.96 172,808 -4.87(-3.72%)
Dec 11, 2023 130.00 131.00 129.72 130.83 81,072 +0.76(+0.58%)
Dec 08, 2023 126.86 130.15 126.07 130.07 77,298 +2.38(+1.86%)
Dec 07, 2023 127.67 128.40 126.74 127.69 80,977 +0.18(+0.14%)
Dec 06, 2023 130.36 130.50 127.13 127.51 72,800 -1.80(-1.39%)
Dec 05, 2023 132.86 133.12 128.84 129.31 73,976 -3.19(-2.41%)
Dec 04, 2023 130.30 132.99 130.00 132.50 90,752 +1.13(+0.86%)
Dec 01, 2023 129.83 131.95 128.60 131.37 80,052 +1.97(+1.52%)
Nov 30, 2023 130.05 130.05 128.07 129.40 160,682 -0.48(-0.37%)
Nov 29, 2023 132.46 133.89 129.00 129.88 78,910 -1.18(-0.90%)
Nov 28, 2023 131.90 132.70 130.36 131.06 86,948 -1.48(-1.12%)
Nov 27, 2023 132.47 133.09 131.37 132.54 87,744 -0.82(-0.61%)
Nov 24, 2023 132.51 134.35 130.84 133.36 38,388 +0.54(+0.41%)
Nov 22, 2023 132.66 133.42 130.13 132.82 92,677 +1.60(+1.22%)
Nov 21, 2023 131.52 133.51 129.96 131.22 70,495 -1.32(-1.00%)
Nov 20, 2023 131.00 133.22 130.53 132.54 83,389 +1.22(+0.93%)
Nov 17, 2023 131.77 132.22 129.28 131.32 127,427 +1.11(+0.85%)
Nov 16, 2023 132.11 133.46 129.30 130.21 117,498 -1.37(-1.04%)
Nov 15, 2023 129.88 133.35 129.88 131.58 111,292 +1.66(+1.28%)
Nov 14, 2023 126.64 131.28 126.42 129.92 95,593 +6.26(+5.06%)
Nov 13, 2023 124.45 125.49 123.48 123.66 90,835 -1.40(-1.12%)
Nov 10, 2023 122.63 127.56 120.94 125.06 160,498 +2.17(+1.77%)
Nov 09, 2023 122.41 124.20 121.45 122.89 100,628 +0.74(+0.61%)
Nov 08, 2023 120.83 122.89 119.47 122.15 118,065 +2.04(+1.70%)
Nov 07, 2023 117.58 120.48 117.58 120.11 100,653 +1.85(+1.56%)
Nov 06, 2023 118.65 119.20 117.17 118.26 104,555 -0.50(-0.42%)
Nov 03, 2023 119.89 121.38 117.57 118.76 96,572 +0.80(+0.68%)
Nov 02, 2023 121.53 121.61 115.13 117.96 119,722 -1.73(-1.45%)
Nov 01, 2023 121.98 123.63 119.32 119.69 143,477 -3.20(-2.60%)
Oct 31, 2023 122.22 123.53 121.08 122.89 101,934 +0.53(+0.43%)
Oct 30, 2023 121.16 123.56 120.17 122.36 88,505 +2.71(+2.26%)
Oct 27, 2023 123.36 123.36 118.83 119.65 171,091 +0.54(+0.45%)
Oct 26, 2023 117.56 119.87 116.84 119.11 275,137 +1.28(+1.09%)
Oct 25, 2023 122.04 123.99 116.91 117.83 152,416 -5.43(-4.41%)
Oct 24, 2023 123.42 124.82 123.03 123.26 89,862 +0.23(+0.19%)
Oct 23, 2023 123.75 124.70 122.87 123.03 108,585 -1.34(-1.08%)
Oct 20, 2023 124.39 125.26 123.72 124.37 109,071 +0.09(+0.07%)
Oct 19, 2023 126.06 128.21 123.80 124.28 185,429 -2.90(-2.28%)
Oct 18, 2023 126.11 127.51 125.91 127.18 97,319 -0.50(-0.39%)
Oct 17, 2023 125.30 128.29 125.30 127.68 94,341 +1.28(+1.01%)
Oct 16, 2023 125.05 127.88 123.33 126.40 102,936 +3.34(+2.71%)
Oct 13, 2023 126.23 127.96 122.17 123.06 132,703 -3.66(-2.89%)
Oct 12, 2023 130.40 134.26 126.31 126.72 71,614 -3.34(-2.57%)
Oct 11, 2023 129.98 131.44 129.08 130.06 206,059 +0.31(+0.24%)
Oct 10, 2023 128.22 130.32 128.22 129.75 237,975 +2.56(+2.01%)
Oct 09, 2023 127.66 128.82 125.64 127.19 82,213 -1.25(-0.97%)
Oct 06, 2023 129.54 130.66 128.24 128.44 84,805 -1.95(-1.50%)
Oct 05, 2023 130.67 134.36 128.57 130.39 133,885 -0.01(-0.01%)
Oct 04, 2023 130.16 131.58 128.96 130.40 101,488 +0.85(+0.66%)
Oct 03, 2023 129.96 131.59 128.92 129.55 63,850 -1.24(-0.95%)
Oct 02, 2023 130.68 131.45 129.41 130.79 101,058 -0.68(-0.52%)
Sep 29, 2023 133.93 133.93 130.13 131.47 207,901 -0.39(-0.30%)
Sep 28, 2023 129.87 132.28 129.87 131.86 288,082 +2.09(+1.61%)
Sep 27, 2023 130.23 132.49 129.25 129.77 111,246 +0.59(+0.46%)
Sep 26, 2023 133.55 133.55 126.50 129.18 216,758 -4.76(-3.55%)
Sep 25, 2023 134.31 134.77 133.81 133.94 124,211 -0.64(-0.48%)
Sep 22, 2023 138.18 138.34 134.55 134.58 132,907 -2.63(-1.92%)
Sep 21, 2023 136.62 138.73 135.75 137.21 107,512 -0.61(-0.44%)
Sep 20, 2023 139.15 139.22 137.74 137.82 83,843 -0.68(-0.49%)
Sep 19, 2023 138.91 140.82 138.07 138.50 106,826 -0.12(-0.09%)
Sep 18, 2023 141.44 143.74 137.11 138.62 269,908 -2.08(-1.48%)
Sep 15, 2023 138.37 141.65 137.51 140.70 917,071 +2.11(+1.52%)
Sep 14, 2023 134.89 138.59 134.54 138.59 196,215 +6.25(+4.72%)
Sep 13, 2023 132.58 135.06 130.39 132.34 165,614 -0.44(-0.33%)
Sep 12, 2023 131.05 133.14 130.84 132.78 212,881 +1.51(+1.15%)
Sep 11, 2023 132.91 132.91 130.42 131.27 162,561 -0.08(-0.06%)
Sep 08, 2023 135.39 135.67 130.81 131.35 133,235 -4.78(-3.51%)
Sep 07, 2023 136.29 137.43 135.00 136.13 219,011 -1.79(-1.30%)
Sep 06, 2023 137.09 139.19 135.43 137.92 172,077 -0.11(-0.08%)
Sep 05, 2023 146.05 146.78 137.31 138.03 223,477 -8.17(-5.59%)
Sep 01, 2023 145.30 148.11 144.57 146.20 107,878 +1.69(+1.17%)
Aug 31, 2023 144.05 145.54 142.49 144.51 205,952 +1.00(+0.70%)
Aug 30, 2023 139.93 143.74 139.93 143.51 103,670 +2.45(+1.74%)
Aug 29, 2023 137.53 141.65 137.00 141.06 93,045 +3.33(+2.42%)
Aug 28, 2023 136.89 140.97 136.89 137.73 64,382 +1.09(+0.80%)
Aug 25, 2023 139.33 140.08 134.44 136.64 90,714 -2.88(-2.06%)
Aug 24, 2023 135.42 139.73 134.56 139.52 138,129 +3.51(+2.58%)
Aug 23, 2023 136.71 137.06 135.46 136.01 128,379 -0.04(-0.03%)
Aug 22, 2023 137.33 138.29 134.09 136.05 177,792 -0.32(-0.23%)
Aug 21, 2023 136.20 137.12 135.37 136.37 78,159 -0.24(-0.18%)
Aug 18, 2023 138.00 139.22 136.29 136.61 116,541 -2.38(-1.71%)
Aug 17, 2023 141.96 142.90 138.34 138.99 201,599 -2.53(-1.79%)
Aug 16, 2023 144.32 146.02 141.10 141.52 115,041 -2.52(-1.75%)
Aug 15, 2023 145.75 146.91 143.00 144.04 74,255 -2.73(-1.86%)
Aug 14, 2023 148.20 149.52 146.58 146.77 119,946 -2.04(-1.37%)
Aug 11, 2023 152.18 153.57 148.48 148.81 127,787 -3.25(-2.14%)
Aug 10, 2023 150.29 154.50 150.04 152.06 163,629 +2.64(+1.77%)
Aug 09, 2023 149.29 151.74 146.49 149.42 113,567 -0.24(-0.16%)
Aug 08, 2023 151.04 152.88 148.99 149.66 125,416 -2.93(-1.92%)
Aug 07, 2023 152.83 154.86 152.33 152.59 165,906 +0.92(+0.61%)
Aug 04, 2023 155.62 162.89 151.14 151.67 212,194 -4.36(-2.79%)
Aug 03, 2023 158.19 159.40 154.98 156.03 223,095 -3.61(-2.26%)
Aug 02, 2023 165.16 165.16 158.22 159.64 201,400 -7.45(-4.46%)
Aug 01, 2023 168.86 169.29 165.12 167.09 147,498 -1.52(-0.90%)
Jul 31, 2023 167.16 169.47 166.59 168.61 175,504 +1.43(+0.86%)
Jul 28, 2023 168.16 168.65 166.61 167.18 99,327 +0.33(+0.20%)
Jul 27, 2023 170.88 170.88 166.26 166.85 89,378 -2.32(-1.37%)
Jul 26, 2023 169.74 171.14 168.66 169.17 110,000 -0.63(-0.37%)
Jul 25, 2023 169.45 172.17 168.94 169.80 101,996 -0.69(-0.40%)
Jul 24, 2023 168.81 170.61 167.20 170.49 119,799 +2.47(+1.47%)
Jul 21, 2023 171.61 171.96 167.31 168.02 124,735 -2.65(-1.55%)
Jul 20, 2023 170.99 172.92 170.35 170.67 64,149 -1.00(-0.58%)
Jul 19, 2023 170.19 172.71 170.19 171.67 81,123 +1.55(+0.91%)
Jul 18, 2023 170.76 171.97 169.09 170.12 122,569 -1.72(-1.00%)
Jul 17, 2023 171.94 173.16 169.49 171.84 153,738 +0.95(+0.56%)
Jul 14, 2023 169.13 170.91 167.99 170.89 137,106 +1.18(+0.70%)
Jul 13, 2023 169.27 170.37 167.03 169.71 107,563 +0.62(+0.37%)
Jul 12, 2023 165.00 169.65 164.34 169.09 212,451 +5.25(+3.20%)
Jul 11, 2023 162.58 165.00 161.55 163.84 134,186 +0.94(+0.58%)
Jul 10, 2023 162.19 164.44 161.26 162.90 79,145 +0.11(+0.07%)
Jul 07, 2023 161.15 163.88 158.63 162.79 66,926 +2.09(+1.30%)
Jul 06, 2023 159.77 160.71 157.40 160.70 88,812 -0.29(-0.18%)
Jul 05, 2023 163.03 163.03 160.30 160.99 92,127 -2.28(-1.40%)
Jul 03, 2023 160.90 163.34 160.74 163.27 68,639 +1.34(+0.83%)
Jun 30, 2023 161.90 164.08 161.31 161.93 141,513 +0.03(+0.02%)
Jun 29, 2023 158.83 163.89 158.83 161.90 171,832 +2.95(+1.86%)
Jun 28, 2023 156.93 158.96 155.89 158.95 80,945 +1.40(+0.89%)
Jun 27, 2023 157.02 158.13 155.12 157.55 58,599 +1.17(+0.75%)
Jun 26, 2023 156.89 158.98 155.32 156.38 87,914 -0.83(-0.53%)
Jun 23, 2023 156.24 159.88 155.98 157.21 395,632 -1.27(-0.80%)
Jun 22, 2023 159.59 159.59 157.09 158.48 88,905 -1.68(-1.05%)
Jun 21, 2023 156.56 162.13 156.37 160.16 138,763 +2.36(+1.50%)
Jun 20, 2023 157.24 158.54 155.10 157.80 99,282 +0.51(+0.32%)
Jun 16, 2023 159.50 159.50 156.31 157.29 355,153 -0.50(-0.32%)
Jun 15, 2023 157.21 158.57 156.51 157.79 77,661 -3.24(-2.01%)
May 08, 2023 164.10 164.85 160.95 161.03 114,969 -3.07(-1.87%)
May 05, 2023 163.39 164.79 162.16 164.10 144,291 +2.09(+1.29%)
May 04, 2023 163.62 165.00 161.53 162.01 153,471 -2.28(-1.39%)
May 03, 2023 159.99 164.88 159.99 164.29 191,241 +5.15(+3.24%)
May 02, 2023 158.56 159.42 156.53 159.14 100,721 -0.48(-0.30%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.