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

(OP: GEODF )

1.539 UNCHANGED

Streaming Delayed Price Updated: 2:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.278	2.290	2.230	2.230	6,550	-0.03(-1.21%)
Jan 30, 2023	2.257	2.257	2.257	2.257	200	-0.03(-1.43%)
Jan 27, 2023	2.310	2.310	2.290	2.290	3,343	-0.02(-0.87%)
Jan 26, 2023	2.310	2.328	2.310	2.310	1,900	-0.02(-0.86%)
Jan 25, 2023	2.406	2.406	2.312	2.330	8,400	-0.04(-1.69%)
Jan 24, 2023	2.360	2.390	2.360	2.370	11,800	+0.02(+0.85%)
Jan 23, 2023	2.340	2.380	2.332	2.350	11,900	+0.02(+0.86%)
Jan 20, 2023	2.289	2.330	2.280	2.330	9,259	+0.00(+0.00%)
Jan 19, 2023	2.330	2.330	2.330	2.330	200	+0.00(+0.00%)
Jan 18, 2023	2.418	2.418	2.300	2.330	6,500	-0.03(-1.27%)
Jan 17, 2023	2.385	2.386	2.250	2.360	23,860	+0.15(+6.79%)
Jan 13, 2023	2.238	2.238	2.190	2.210	2,236	-0.01(-0.45%)
Jan 12, 2023	2.200	2.240	2.192	2.220	4,220	+0.01(+0.23%)
Jan 11, 2023	2.150	2.230	2.150	2.215	2,400	+0.15(+7.32%)
Jan 10, 2023	2.122	2.130	2.064	2.064	5,950	-0.03(-1.37%)
Jan 09, 2023	2.090	2.140	2.090	2.093	74,665	+0.13(+6.77%)
Jan 06, 2023	1.980	2.000	1.940	1.960	4,713	+0.01(+0.51%)
Jan 05, 2023	1.972	1.972	1.950	1.950	720	-0.02(-1.02%)
Jan 04, 2023	1.950	1.972	1.946	1.970	6,000	+0.06(+3.14%)
Jan 03, 2023	1.950	1.950	1.910	1.910	2,403	-0.07(-3.54%)
Dec 28, 2022				1.980	0	+0.04(+2.06%)
Dec 27, 2022	2.000	2.000	1.940	1.940	10,500	-0.01(-0.51%)
Dec 23, 2022	1.950	1.950	1.950	1.950	500	+0.12(+6.56%)
Dec 22, 2022	1.920	1.920	1.830	1.830	9,500	-0.09(-4.69%)
Dec 21, 2022	1.948	1.948	1.920	1.920	3,062	-0.02(-1.13%)
Dec 20, 2022	1.890	1.950	1.890	1.942	12,400	+0.10(+5.54%)
Dec 19, 2022	1.850	1.852	1.830	1.840	4,762	-0.01(-0.54%)
Dec 16, 2022	1.840	1.878	1.840	1.850	6,300	+0.00(+0.00%)
Dec 15, 2022	1.860	1.875	1.850	1.850	12,400	-0.02(-1.07%)
Dec 14, 2022	1.880	1.880	1.870	1.870	3,500	-0.02(-1.06%)
Dec 13, 2022	1.890	1.890	1.890	1.890	1,600	+0.04(+2.16%)
Dec 12, 2022	1.844	1.870	1.844	1.850	1,600	+0.03(+1.65%)
Dec 09, 2022	1.835	1.840	1.820	1.820	2,300	+0.00(+0.11%)
Dec 08, 2022	1.820	1.820	1.818	1.818	3,000	+0.02(+1.00%)
Dec 07, 2022	1.810	1.835	1.800	1.800	7,650	-0.01(-0.83%)
Dec 06, 2022	1.815	1.815	1.815	1.815	480	+0.00(+0.00%)
Dec 05, 2022	1.815	1.815	1.815	1.815	1,800	-0.03(-1.36%)
Dec 02, 2022	1.890	1.890	1.835	1.840	2,700	-0.06(-3.16%)
Dec 01, 2022	1.880	1.900	1.850	1.900	4,270	+0.01(+0.53%)
Nov 30, 2022	1.850	1.890	1.835	1.890	7,400	+0.03(+1.82%)
Nov 29, 2022	1.870	1.870	1.856	1.856	2,000	-0.02(-1.27%)
Nov 28, 2022	1.880	1.880	1.840	1.880	4,000	-0.01(-0.27%)
Nov 25, 2022	1.850	1.885	1.850	1.885	7,400	+0.04(+2.45%)
Nov 23, 2022	1.850	1.860	1.840	1.840	2,900	-0.04(-2.13%)
Nov 22, 2022	1.885	1.910	1.875	1.880	7,602	+0.03(+1.40%)
Nov 21, 2022	1.924	1.924	1.840	1.854	6,050	-0.08(-3.94%)
Nov 18, 2022	2.010	2.010	1.928	1.930	5,300	-0.09(-4.69%)
Nov 17, 2022	1.950	2.040	1.944	2.025	5,000	+0.03(+1.76%)
Nov 16, 2022	1.984	1.990	1.979	1.990	1,400	-0.02(-1.19%)
Nov 15, 2022	1.964	2.030	1.940	2.014	26,820	+0.06(+3.28%)
Nov 14, 2022	1.990	1.990	1.940	1.950	6,800	-0.08(-3.85%)
Nov 11, 2022	2.021	2.040	1.990	2.028	17,248	+0.09(+4.54%)
Nov 10, 2022	1.920	1.940	1.903	1.940	3,800	+0.03(+1.57%)
Nov 09, 2022	1.910	1.934	1.910	1.910	4,400	-0.02(-0.78%)
Nov 08, 2022	1.930	1.940	1.925	1.925	3,950	+0.01(+0.57%)
Nov 07, 2022	1.900	1.918	1.900	1.914	1,300	-0.00(-0.10%)
Nov 04, 2022	1.905	1.930	1.905	1.916	3,852	-0.00(-0.11%)

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

(OP: GEODF )

Historical Prices