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

Smart Power Corp (NQ: CREG )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2017 32.00 32.70 30.60 31.70 52,845 -0.40(-1.25%)
Nov 29, 2017 32.30 36.60 30.71 32.10 88,078 -0.90(-2.73%)
Nov 28, 2017 28.00 41.30 28.00 33.00 615,078 +4.40(+15.38%)
Nov 27, 2017 30.00 31.08 27.30 28.60 51,217 -2.20(-7.14%)
Nov 24, 2017 32.00 32.20 30.00 30.80 33,229 -1.70(-5.23%)
Nov 22, 2017 34.50 35.52 32.00 32.50 52,995 -2.70(-7.67%)
Nov 21, 2017 43.50 47.20 34.80 35.20 187,893 +1.40(+4.14%)
Nov 20, 2017 38.00 40.00 32.10 33.80 118,546 -4.20(-11.05%)
Nov 17, 2017 39.00 40.70 36.00 38.00 104,230 -2.00(-5.00%)
Nov 16, 2017 40.00 42.40 34.20 40.00 167,223 +1.20(+3.10%)
Nov 15, 2017 41.00 47.00 37.00 38.80 321,468 +0.20(+0.52%)
Nov 14, 2017 50.20 53.20 37.60 38.60 221,923 -15.00(-27.99%)
Nov 13, 2017 57.40 70.00 46.50 53.60 609,959 -4.90(-8.38%)
Nov 10, 2017 53.00 93.90 47.50 58.50 2,539,156 +21.00(+56.00%)
Nov 09, 2017 12.70 67.40 12.50 37.50 2,675,075 +24.80(+195.28%)
Nov 08, 2017 12.20 12.73 12.00 12.70 422 +0.30(+2.42%)
Nov 07, 2017 12.20 12.50 11.60 12.40 391 -0.04(-0.32%)
Nov 06, 2017 12.00 12.58 12.00 12.44 614 +0.73(+6.23%)
Nov 03, 2017 12.30 12.30 11.62 11.71 672 -0.69(-5.56%)
Nov 02, 2017 12.50 12.50 12.10 12.40 186 -0.25(-1.98%)
Nov 01, 2017 12.00 13.00 11.70 12.65 4,262 +0.75(+6.31%)
Oct 31, 2017 12.00 12.20 11.50 11.90 3,755 +0.30(+2.58%)
Oct 30, 2017 12.10 12.60 11.50 11.60 903 -0.50(-4.12%)
Oct 27, 2017 12.00 12.40 11.90 12.10 1,161 +0.11(+0.93%)
Oct 26, 2017 12.20 13.10 11.60 11.99 3,365 -0.51(-4.10%)
Oct 25, 2017 12.10 13.40 12.10 12.50 5,313 +0.10(+0.81%)
Oct 24, 2017 12.30 12.80 12.00 12.40 5,363 -0.10(-0.80%)
Oct 23, 2017 12.20 13.00 11.90 12.50 6,482 +0.60(+5.04%)
Oct 20, 2017 11.80 12.20 11.40 11.90 2,892 +0.10(+0.85%)
Oct 19, 2017 11.90 11.98 11.20 11.80 2,359 -0.20(-1.67%)
Oct 18, 2017 11.20 12.20 11.10 12.00 7,695 +0.50(+4.35%)
Oct 17, 2017 12.10 12.60 11.20 11.50 5,012 -0.20(-1.71%)
Oct 16, 2017 11.10 14.20 11.00 11.70 35,880 +0.40(+3.54%)
Oct 13, 2017 11.50 11.50 10.90 11.30 730 +0.80(+7.62%)
Oct 12, 2017 10.60 10.60 10.50 10.50 332 -0.10(-0.94%)
Oct 11, 2017 10.40 10.90 10.40 10.60 397 +0.10(+0.94%)
Oct 10, 2017 11.00 11.00 10.50 10.50 1,226 -0.50(-4.54%)
Oct 09, 2017 11.60 11.60 10.50 11.00 1,372 -0.60(-5.17%)
Oct 06, 2017 10.88 11.60 10.27 11.60 2,907 +1.60(+16.00%)
Oct 05, 2017 10.50 10.60 9.810 10.00 2,401 -0.20(-1.96%)
Oct 04, 2017 10.10 10.50 10.10 10.20 1,127 +0.20(+2.00%)
Oct 03, 2017 10.00 10.00 9.999 10.00 136 -0.30(-2.91%)
Oct 02, 2017 10.60 10.60 9.801 10.30 495 +0.30(+3.00%)
Sep 29, 2017 9.820 10.50 9.701 10.00 1,365 -0.20(-1.96%)
Sep 28, 2017 9.600 10.80 9.600 10.20 3,015 -0.40(-3.75%)
Sep 27, 2017 10.20 11.00 10.20 10.60 3,621 +0.40(+3.89%)
Sep 26, 2017 10.70 10.70 9.500 10.20 2,542 -0.50(-4.67%)
Sep 25, 2017 11.15 11.40 10.60 10.70 1,385 -0.40(-3.60%)
Sep 22, 2017 10.90 11.50 10.90 11.10 134 -0.08(-0.75%)
Sep 21, 2017 11.50 11.50 11.18 11.18 925 -0.02(-0.14%)
Sep 20, 2017 11.10 11.60 11.10 11.20 1,069 +0.00(+0.00%)
Sep 19, 2017 11.30 11.60 10.80 11.20 1,559 -0.10(-0.88%)
Sep 18, 2017 11.70 11.70 11.10 11.30 753 -0.10(-0.88%)
Sep 15, 2017 11.80 11.80 11.40 11.40 337 -0.40(-3.39%)
Sep 14, 2017 11.60 11.80 11.50 11.80 153 +0.13(+1.11%)
Sep 13, 2017 11.80 11.80 11.60 11.67 1,445 -0.12(-1.03%)
Sep 12, 2017 11.80 11.80 11.71 11.79 117 +0.04(+0.31%)
Sep 11, 2017 11.60 11.76 11.60 11.76 48 +0.16(+1.34%)
Sep 08, 2017 11.90 12.00 11.60 11.60 258 -0.28(-2.40%)
Sep 07, 2017 11.70 11.89 11.70 11.89 44 +0.12(+1.01%)
Sep 06, 2017 11.60 12.00 11.60 11.77 393 -0.02(-0.17%)
Sep 05, 2017 11.70 11.95 11.60 11.79 957 -0.29(-2.42%)
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.