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

Safe & Green Holdings Corp (NQ: SGBX )

3.830 -0.270 (-6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2021 1.031 1.074 0.9283 0.9892 2,036,091 -0.04(-4.09%)
Nov 29, 2021 1.078 1.095 1.007 1.031 447,044 -0.05(-4.35%)
Nov 26, 2021 1.045 1.158 1.027 1.078 1,002,296 -0.02(-1.71%)
Nov 24, 2021 1.102 1.116 1.055 1.097 263,805 -0.00(-0.42%)
Nov 23, 2021 1.064 1.116 1.041 1.102 350,831 +0.02(+1.73%)
Nov 22, 2021 1.125 1.143 1.041 1.083 497,641 -0.05(-4.55%)
Nov 19, 2021 1.125 1.142 1.102 1.135 537,338 -0.01(-1.22%)
Nov 18, 2021 1.181 1.149 1.130 1.149 715,969 -0.04(-3.16%)
Nov 17, 2021 1.153 1.322 1.149 1.186 1,599,007 +0.01(+1.20%)
Nov 16, 2021 1.261 1.263 1.153 1.172 1,523,683 -0.10(-7.75%)
Nov 15, 2021 1.336 1.336 1.261 1.271 1,294,603 -0.04(-2.87%)
Nov 12, 2021 1.336 1.383 1.289 1.308 1,912,426 -0.03(-2.11%)
Nov 11, 2021 1.360 1.392 1.308 1.336 1,325,866 -0.01(-1.04%)
Nov 10, 2021 1.416 1.334 1.350 1,763,221 -0.08(-5.26%)
Nov 09, 2021 1.496 1.519 1.406 1.425 1,222,863 -0.08(-5.30%)
Nov 08, 2021 1.430 1.627 1.417 1.505 6,830,817 +0.10(+7.00%)
Nov 05, 2021 1.421 1.449 1.388 1.406 466,853 -0.02(-1.64%)
Nov 04, 2021 1.444 1.491 1.402 1.430 704,000 -0.03(-1.93%)
Nov 03, 2021 1.472 1.519 1.444 1.458 656,607 -0.03(-1.89%)
Nov 02, 2021 1.505 1.538 1.435 1.486 1,752,415 -0.02(-1.55%)
Nov 01, 2021 1.406 1.556 1.430 1.510 1,972,675 +0.09(+6.27%)
Oct 29, 2021 1.402 1.500 1.341 1.421 2,273,249 -0.00(-0.33%)
Oct 28, 2021 1.542 1.556 1.360 1.425 3,899,111 -0.07(-4.70%)
Oct 27, 2021 1.566 1.582 1.479 1.496 4,739,466 -0.08(-4.78%)
Oct 26, 2021 1.791 1.519 1.571 4,183,939 -0.14(-8.22%)
Oct 25, 2021 1.932 1.967 1.664 1.711 11,787,385 -0.54(-23.96%)
Oct 22, 2021 1.561 2.250 1.481 2.250 13,730,473 +0.67(+42.43%)
Oct 21, 2021 1.486 1.678 1.486 1.580 324,134 +0.09(+6.31%)
Oct 20, 2021 1.519 1.524 1.477 1.486 104,474 -0.02(-1.25%)
Oct 19, 2021 1.524 1.524 1.491 1.505 34,667 -0.02(-1.23%)
Oct 18, 2021 1.491 1.526 1.479 1.524 57,279 +0.03(+2.20%)
Oct 15, 2021 1.542 1.542 1.467 1.491 91,977 +0.00(+0.32%)
Oct 14, 2021 1.500 1.529 1.481 1.486 56,477 -0.03(-1.86%)
Oct 13, 2021 1.524 1.552 1.477 1.514 119,755 -0.02(-1.52%)
Oct 12, 2021 1.481 1.538 1.473 1.538 70,265 +0.07(+4.79%)
Oct 11, 2021 1.496 1.538 1.453 1.467 94,976 -0.06(-3.69%)
Oct 08, 2021 1.528 1.556 1.477 1.524 101,044 -0.02(-1.52%)
Oct 07, 2021 1.524 1.566 1.477 1.547 110,122 +0.03(+2.17%)
Oct 06, 2021 1.486 1.538 1.466 1.514 103,906 +0.03(+2.22%)
Oct 05, 2021 1.519 1.594 1.477 1.481 189,069 -0.02(-1.25%)
Oct 04, 2021 1.556 1.580 1.500 1.500 93,719 -0.08(-5.33%)
Oct 01, 2021 1.538 1.613 1.524 1.585 81,983 +0.05(+3.36%)
Sep 30, 2021 1.505 1.542 1.481 1.533 161,216 +0.03(+1.87%)
Sep 29, 2021 1.580 1.609 1.500 1.505 241,805 -0.08(-5.03%)
Sep 28, 2021 1.646 1.646 1.571 1.585 122,822 -0.08(-5.06%)
Sep 27, 2021 1.692 1.715 1.641 1.669 97,030 -0.03(-1.66%)
Sep 24, 2021 1.796 1.796 1.674 1.697 128,144 -0.06(-3.47%)
Sep 23, 2021 1.819 1.819 1.707 1.758 160,625 +0.04(+2.18%)
Sep 22, 2021 1.622 1.772 1.552 1.721 211,855 +0.09(+5.46%)
Sep 21, 2021 1.603 1.641 1.571 1.631 210,484 +0.06(+3.88%)
Sep 20, 2021 1.735 1.791 1.552 1.571 313,228 -0.25(-13.66%)
Sep 17, 2021 1.739 1.819 1.725 1.819 80,770 +0.08(+4.86%)
Sep 16, 2021 1.772 1.800 1.646 1.735 175,976 -0.02(-1.07%)
Sep 15, 2021 1.824 1.870 1.744 1.753 176,100 -0.09(-5.02%)
Sep 14, 2021 1.955 1.955 1.819 1.846 239,058 -0.08(-3.96%)
Sep 13, 2021 1.913 1.965 1.838 1.922 194,243 +0.00(+0.24%)
Sep 10, 2021 1.983 2.007 1.903 1.917 147,872 -0.04(-2.15%)
Sep 09, 2021 1.946 1.978 1.880 1.960 201,459 +0.00(+0.24%)
Sep 08, 2021 2.049 2.049 1.875 1.955 328,292 -0.12(-5.87%)
Sep 07, 2021 2.002 2.105 1.997 2.077 287,545 +0.08(+3.99%)
Sep 03, 2021 1.969 2.007 1.903 1.997 147,528 +0.03(+1.67%)
Sep 02, 2021 1.936 1.990 1.917 1.964 143,881 +0.01(+0.72%)
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.