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

Saexploration Hlds (NQ: SAEX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 7.300 7.300 7.300 0 +0.10(+1.39%)
Dec 29, 2016 7.400 7.689 7.160 7.200 109,045 -0.23(-3.10%)
Dec 28, 2016 7.710 7.852 7.400 7.430 158,070 -0.34(-4.38%)
Dec 27, 2016 7.660 7.920 7.600 7.770 42,474 +0.10(+1.30%)
Dec 23, 2016 7.670 7.670 7.670 0 -0.18(-2.29%)
Dec 22, 2016 7.610 8.359 7.570 7.850 423,470 +0.20(+2.61%)
Dec 21, 2016 7.800 7.877 7.578 7.650 43,626 -0.14(-1.80%)
Dec 20, 2016 7.700 7.880 7.660 7.790 76,963 +0.10(+1.30%)
Dec 19, 2016 7.500 7.900 7.500 7.690 81,829 +0.17(+2.26%)
Dec 16, 2016 7.650 7.990 7.420 7.520 142,982 -0.02(-0.27%)
Dec 15, 2016 7.810 7.820 7.120 7.540 217,757 -0.27(-3.46%)
Dec 14, 2016 8.090 8.245 7.750 7.810 204,333 -0.36(-4.41%)
Dec 13, 2016 8.280 8.415 8.020 8.170 145,017 -0.15(-1.80%)
Dec 12, 2016 8.500 8.790 8.220 8.320 257,881 -0.11(-1.30%)
Dec 09, 2016 8.230 8.600 8.230 8.430 112,840 -0.02(-0.24%)
Dec 08, 2016 8.280 8.470 8.150 8.450 144,899 +0.09(+1.08%)
Dec 07, 2016 8.530 8.620 8.250 8.360 144,880 -0.22(-2.56%)
Dec 06, 2016 8.490 8.779 8.400 8.580 195,243 -0.03(-0.35%)
Dec 05, 2016 8.510 8.970 8.435 8.610 342,051 +0.14(+1.65%)
Dec 02, 2016 8.470 8.530 8.280 8.470 154,271 -0.07(-0.82%)
Dec 01, 2016 8.700 8.900 8.260 8.540 454,611 +0.01(+0.12%)
Nov 30, 2016 8.970 9.040 8.350 8.530 537,279 +0.18(+2.16%)
Nov 29, 2016 8.500 8.660 8.150 8.350 264,780 -0.22(-2.57%)
Nov 28, 2016 9.090 9.090 8.500 8.570 148,788 -0.22(-2.50%)
Nov 25, 2016 8.750 9.172 8.700 8.790 272,595 +0.07(+0.80%)
Nov 23, 2016 8.720 8.720 8.720 0 -0.48(-5.22%)
Nov 22, 2016 9.170 9.560 8.990 9.200 346,063 -0.04(-0.43%)
Nov 21, 2016 9.000 10.19 8.810 9.240 1,260,698 +0.56(+6.45%)
Nov 18, 2016 8.730 8.790 8.070 8.680 420,844 -0.14(-1.59%)
Nov 17, 2016 9.650 9.700 8.500 8.820 969,293 -0.98(-10.00%)
Nov 16, 2016 9.910 12.17 9.410 9.800 3,783,130 +0.47(+5.04%)
Nov 15, 2016 8.000 10.50 8.000 9.330 4,560,467 +1.75(+23.09%)
Nov 14, 2016 7.500 7.750 7.250 7.580 517,299 +0.29(+3.98%)
Nov 11, 2016 7.060 7.470 6.900 7.290 246,012 +0.01(+0.14%)
Nov 10, 2016 6.750 8.080 6.750 7.280 1,399,782 +0.52(+7.69%)
Nov 09, 2016 7.000 7.250 6.650 6.760 861,885 +0.47(+7.47%)
Nov 08, 2016 6.500 6.590 6.020 6.290 491,039 -0.25(-3.82%)
Nov 07, 2016 7.310 7.310 6.530 6.540 510,140 -0.61(-8.53%)
Nov 04, 2016 7.050 7.650 6.850 7.150 1,192,691 -1.52(-17.53%)
Nov 03, 2016 8.750 8.981 8.260 8.670 612,938 -0.06(-0.69%)
Nov 02, 2016 8.290 9.190 8.290 8.730 923,498 +0.33(+3.93%)
Nov 01, 2016 8.310 8.595 8.120 8.400 442,712 +0.19(+2.31%)
Oct 31, 2016 8.270 8.500 7.850 8.210 441,273 +0.27(+3.40%)
Oct 28, 2016 8.010 8.080 7.800 7.940 221,626 -0.10(-1.24%)
Oct 27, 2016 8.310 8.470 7.920 8.040 360,743 -0.26(-3.13%)
Oct 26, 2016 7.720 8.700 7.700 8.300 1,245,469 +0.35(+4.40%)
Oct 25, 2016 10.57 11.67 7.790 7.950 8,067,111 +0.47(+6.28%)
Oct 24, 2016 7.780 7.890 7.400 7.480 570,296 -0.24(-3.11%)
Oct 21, 2016 7.820 7.990 7.620 7.720 156,233 -0.21(-2.65%)
Oct 20, 2016 7.770 8.139 7.500 7.930 226,673 -0.01(-0.13%)
Oct 19, 2016 7.230 8.280 7.220 7.940 1,097,568 +0.74(+10.28%)
Oct 18, 2016 7.550 7.660 7.010 7.200 286,366 -0.21(-2.83%)
Oct 17, 2016 7.700 7.949 7.320 7.410 184,775 -0.35(-4.51%)
Oct 14, 2016 7.720 7.990 7.655 7.760 198,154 +0.11(+1.44%)
Oct 13, 2016 7.800 8.110 7.650 7.650 192,502 -0.23(-2.92%)
Oct 12, 2016 8.010 8.170 7.800 7.880 337,871 -0.31(-3.79%)
Oct 11, 2016 8.490 9.180 8.131 8.190 910,066 -0.61(-6.93%)
Oct 10, 2016 7.650 9.390 7.650 8.800 2,954,168 +1.22(+16.09%)
Oct 07, 2016 7.670 7.830 7.550 7.580 179,810 -0.16(-2.07%)
Oct 06, 2016 7.870 8.200 7.620 7.740 255,718 -0.16(-2.03%)
Oct 05, 2016 8.080 8.280 7.771 7.900 287,217 -0.30(-3.66%)
Oct 04, 2016 8.200 8.590 8.030 8.200 312,466 -0.07(-0.85%)
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.