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 29, 2021 4.030 4.130 4.030 4.090 107,880 +0.04(+0.99%)
Oct 28, 2021 3.980 4.100 3.980 4.050 101,023 +0.08(+2.02%)
Oct 27, 2021 3.960 4.000 3.950 3.970 95,177 -0.01(-0.25%)
Oct 26, 2021 4.070 3.980 112,372 -0.08(-1.97%)
Oct 25, 2021 3.990 4.100 3.960 4.060 58,815 +0.10(+2.53%)
Oct 22, 2021 4.060 4.080 3.960 3.960 95,529 -0.13(-3.18%)
Oct 21, 2021 4.140 4.180 4.080 4.090 67,921 -0.07(-1.68%)
Oct 20, 2021 4.280 4.285 4.110 4.160 131,039 -0.11(-2.58%)
Oct 19, 2021 4.230 4.277 4.160 4.270 61,043 +0.09(+2.15%)
Oct 18, 2021 4.120 4.240 4.110 4.180 88,928 +0.01(+0.24%)
Oct 15, 2021 4.150 4.270 4.112 4.170 154,278 +0.06(+1.46%)
Oct 14, 2021 4.000 4.170 3.960 4.110 414,018 +0.12(+3.01%)
Oct 13, 2021 3.970 4.000 3.910 3.990 73,008 +0.03(+0.76%)
Oct 12, 2021 3.860 3.974 3.810 3.960 143,230 +0.11(+2.86%)
Oct 11, 2021 3.900 3.960 3.850 3.850 131,135 -0.10(-2.53%)
Oct 08, 2021 3.950 4.010 3.930 3.950 287,906 +0.00(+0.00%)
Oct 07, 2021 3.850 4.000 3.820 3.950 92,034 +0.17(+4.50%)
Oct 06, 2021 3.790 3.880 3.730 3.780 119,706 -0.02(-0.53%)
Oct 05, 2021 3.820 3.920 3.780 3.800 70,186 -0.02(-0.52%)
Oct 04, 2021 3.920 3.950 3.800 3.820 110,995 -0.09(-2.30%)
Oct 01, 2021 3.910 3.970 3.800 3.910 126,783 +0.02(+0.51%)
Sep 30, 2021 3.920 3.990 3.850 3.890 85,300 -0.02(-0.51%)
Sep 29, 2021 3.990 4.050 3.900 3.910 108,432 -0.07(-1.88%)
Sep 28, 2021 4.000 4.090 3.960 3.985 453,128 +0.00(+0.13%)
Sep 27, 2021 3.920 4.030 3.920 3.980 231,700 +0.04(+1.02%)
Sep 24, 2021 3.930 4.020 3.900 3.940 110,596 +0.00(+0.00%)
Sep 23, 2021 3.970 4.010 3.920 3.940 158,367 -0.02(-0.51%)
Sep 22, 2021 4.000 4.045 3.940 3.960 95,368 +0.00(+0.00%)
Sep 21, 2021 3.960 4.056 3.880 3.960 134,515 +0.03(+0.76%)
Sep 20, 2021 3.830 3.930 3.650 3.930 341,232 +0.21(+5.65%)
Sep 17, 2021 3.880 4.015 3.700 3.720 1,427,045 -0.13(-3.38%)
Sep 16, 2021 3.960 4.020 3.790 3.850 349,558 -0.13(-3.27%)
Sep 15, 2021 4.000 4.090 3.900 3.980 413,448 +0.00(+0.00%)
Sep 14, 2021 3.980 4.100 3.900 3.980 615,210 +0.01(+0.25%)
Sep 13, 2021 4.130 4.150 3.940 3.970 307,287 -0.16(-3.87%)
Sep 10, 2021 4.210 4.280 4.100 4.130 134,438 -0.09(-2.13%)
Sep 09, 2021 4.310 4.380 4.210 4.220 60,302 -0.12(-2.76%)
Sep 08, 2021 4.370 4.384 4.220 4.340 103,562 -0.03(-0.69%)
Sep 07, 2021 4.400 4.540 4.330 4.370 196,230 -0.02(-0.46%)
Sep 03, 2021 4.420 4.490 4.360 4.390 44,546 -0.06(-1.35%)
Sep 02, 2021 4.500 4.535 4.417 4.450 125,606 -0.06(-1.33%)
Sep 01, 2021 4.590 4.620 4.450 4.510 135,487 -0.04(-0.88%)
Aug 31, 2021 4.460 4.600 4.420 4.550 67,318 +0.12(+2.71%)
Aug 30, 2021 4.590 4.646 4.390 4.430 70,009 -0.14(-3.06%)
Aug 27, 2021 4.510 4.640 4.510 4.570 64,450 +0.06(+1.33%)
Aug 26, 2021 4.560 4.640 4.500 4.510 36,676 -0.05(-1.10%)
Aug 25, 2021 4.560 4.615 4.500 4.560 86,302 -0.03(-0.65%)
Aug 24, 2021 4.540 4.720 4.500 4.590 92,977 +0.09(+2.00%)
Aug 23, 2021 4.250 4.615 4.250 4.500 99,788 +0.25(+5.88%)
Aug 20, 2021 4.190 4.450 4.180 4.250 193,024 +0.02(+0.47%)
Aug 19, 2021 4.310 4.390 4.210 4.230 87,265 -0.19(-4.30%)
Aug 18, 2021 4.310 4.550 4.310 4.420 150,166 +0.14(+3.27%)
Aug 17, 2021 4.400 4.440 4.270 4.280 148,945 -0.17(-3.82%)
Aug 16, 2021 4.690 4.700 4.370 4.450 294,017 -0.26(-5.52%)
Aug 13, 2021 4.910 4.910 4.700 4.710 51,654 -0.22(-4.46%)
Aug 12, 2021 5.000 5.011 4.780 4.930 112,199 -0.07(-1.40%)
Aug 11, 2021 4.950 5.020 4.820 5.000 76,273 +0.08(+1.63%)
Aug 10, 2021 5.060 5.080 4.880 4.920 222,755 -0.09(-1.80%)
Aug 09, 2021 5.030 5.110 4.920 5.010 116,561 +0.00(+0.00%)
Aug 06, 2021 5.060 5.120 4.940 5.010 108,492 -0.04(-0.79%)
Aug 05, 2021 5.030 5.145 4.900 5.050 87,388 +0.07(+1.41%)
Aug 04, 2021 4.880 5.090 4.871 4.980 129,163 +0.06(+1.22%)
Aug 03, 2021 4.910 4.930 4.710 4.920 194,032 +0.02(+0.41%)
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.