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

Orion Energy Syst (NQ: OESX )

0.9523 -0.0278 (-2.84%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
Oct 30, 2009 4.100 4.110 3.690 3.810 212,814 -0.30(-7.30%)
Oct 29, 2009 3.560 4.150 3.500 4.110 348,303 +0.57(+16.10%)
Oct 28, 2009 3.200 3.650 3.200 3.540 332,232 +0.38(+12.03%)
Oct 27, 2009 3.120 3.200 3.120 3.160 65,454 +0.05(+1.61%)
Oct 26, 2009 3.180 3.200 3.110 3.110 90,828 +0.01(+0.32%)
Oct 23, 2009 3.120 3.180 3.090 3.100 49,806 -0.07(-2.21%)
Oct 22, 2009 3.090 3.180 3.090 3.170 50,435 +0.07(+2.26%)
Oct 21, 2009 3.110 3.200 3.090 3.100 76,204 -0.01(-0.32%)
Oct 20, 2009 3.170 3.209 3.110 3.110 73,131 -0.08(-2.51%)
Oct 19, 2009 3.140 3.220 3.110 3.190 131,314 +0.05(+1.59%)
Oct 16, 2009 3.110 3.230 3.050 3.140 141,979 +0.00(+0.00%)
Oct 15, 2009 3.180 3.220 3.120 3.140 291,052 -0.04(-1.26%)
Oct 14, 2009 3.190 3.240 3.150 3.180 773,283 +0.03(+0.95%)
Oct 13, 2009 3.140 3.170 3.130 3.150 184,257 +0.02(+0.64%)
Oct 12, 2009 3.150 3.190 3.130 3.130 52,521 -0.02(-0.63%)
Oct 09, 2009 3.150 3.150 3.110 3.150 121,638 +0.05(+1.61%)
Oct 08, 2009 3.150 3.160 3.100 3.100 121,612 -0.05(-1.59%)
Oct 07, 2009 3.150 3.150 3.110 3.150 105,841 +0.00(+0.00%)
Oct 06, 2009 3.110 3.150 3.100 3.150 23,801 +0.07(+2.27%)
Oct 05, 2009 3.070 3.110 3.050 3.080 48,976 +0.01(+0.33%)
Oct 02, 2009 3.130 3.130 3.050 3.070 39,024 -0.02(-0.65%)
Oct 01, 2009 3.130 3.150 3.090 3.090 19,828 -0.04(-1.28%)
Sep 30, 2009 3.120 3.150 3.100 3.130 161,885 +0.02(+0.64%)
Sep 29, 2009 3.140 3.165 3.100 3.110 62,149 -0.03(-0.96%)
Sep 28, 2009 3.200 3.200 3.090 3.140 64,403 -0.02(-0.63%)
Sep 25, 2009 3.200 3.200 3.130 3.160 154,200 +0.01(+0.32%)
Sep 24, 2009 3.150 3.200 2.950 3.150 223,809 +0.03(+0.96%)
Sep 23, 2009 3.100 3.150 2.990 3.120 163,002 +0.03(+0.97%)
Sep 22, 2009 3.160 3.160 3.035 3.090 90,420 -0.07(-2.22%)
Sep 21, 2009 2.980 3.160 2.960 3.160 167,048 +0.17(+5.69%)
Sep 18, 2009 3.000 3.050 2.990 2.990 181,812 -0.02(-0.66%)
Sep 17, 2009 3.000 3.090 2.950 3.010 148,347 +0.06(+2.03%)
Sep 16, 2009 3.230 3.250 2.890 2.950 583,969 -0.26(-8.10%)
Sep 15, 2009 3.140 3.250 3.110 3.210 32,330 +0.06(+1.90%)
Sep 14, 2009 3.200 3.230 3.130 3.150 32,385 +0.00(+0.00%)
Sep 11, 2009 3.130 3.190 3.100 3.150 58,314 +0.04(+1.29%)
Sep 10, 2009 3.140 3.200 2.970 3.110 101,044 +0.04(+1.30%)
Sep 09, 2009 3.010 3.090 2.950 3.070 52,226 +0.05(+1.66%)
Sep 08, 2009 3.040 3.110 2.991 3.020 15,345 +0.01(+0.33%)
Sep 04, 2009 3.040 3.050 2.980 3.010 37,823 -0.02(-0.66%)
Sep 03, 2009 3.120 3.120 2.970 3.030 121,589 -0.01(-0.33%)
Sep 02, 2009 3.000 3.120 3.000 3.040 32,377 +0.03(+1.00%)
Sep 01, 2009 3.120 3.210 3.000 3.010 61,561 -0.12(-3.83%)
Aug 31, 2009 3.180 3.250 3.100 3.130 60,845 -0.09(-2.80%)
Aug 28, 2009 3.250 3.290 3.210 3.220 24,439 -0.02(-0.62%)
Aug 27, 2009 3.190 3.250 3.130 3.240 81,321 +0.09(+2.86%)
Aug 26, 2009 3.140 3.150 3.110 3.150 45,522 +0.01(+0.32%)
Aug 25, 2009 3.150 3.160 3.110 3.140 72,666 -0.01(-0.32%)
Aug 24, 2009 3.150 3.150 3.100 3.150 43,290 +0.01(+0.32%)
Aug 21, 2009 3.230 3.230 3.080 3.140 78,384 -0.02(-0.63%)
Aug 20, 2009 3.130 3.185 3.040 3.160 67,442 +0.03(+0.96%)
Aug 19, 2009 3.140 3.170 3.100 3.130 22,604 -0.02(-0.63%)
Aug 18, 2009 3.200 3.230 3.150 3.150 46,135 -0.07(-2.17%)
Aug 17, 2009 3.250 3.259 3.210 3.220 30,834 -0.04(-1.23%)
Aug 14, 2009 3.320 3.340 3.250 3.260 42,759 -0.07(-2.10%)
Aug 13, 2009 3.390 3.390 3.300 3.330 22,520 -0.03(-0.89%)
Aug 12, 2009 3.330 3.400 3.320 3.360 48,007 +0.04(+1.20%)
Aug 11, 2009 3.400 3.400 3.300 3.320 33,577 -0.06(-1.78%)
Aug 10, 2009 3.480 3.490 3.350 3.380 61,699 +0.09(+2.74%)
Aug 07, 2009 3.300 3.360 3.180 3.290 85,125 +0.08(+2.49%)
Aug 06, 2009 3.120 3.380 3.120 3.210 56,314 +0.11(+3.55%)
Aug 05, 2009 3.420 3.420 2.680 3.100 104,017 -0.34(-9.88%)
Aug 04, 2009 3.500 3.500 3.370 3.440 71,302 -0.05(-1.43%)
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.