Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: SGE )

1.730 -0.021 (-1.22%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.380	1.590	1.360	1.470	39,342	+0.26(+21.49%)
Mar 27, 2024	1.230	1.370	1.190	1.210	1,582	+0.02(+1.67%)
Mar 26, 2024	1.223	1.260	1.190	1.190	10,570	-0.15(-11.18%)
Mar 25, 2024	1.340	1.340	1.160	1.340	22,691	+0.17(+14.52%)
Mar 22, 2024	1.190	1.300	1.170	1.170	2,391	-0.02(-1.68%)
Mar 21, 2024	1.190	1.210	1.190	1.190	8,098	+0.00(+0.00%)
Mar 20, 2024	1.180	1.190	1.180	1.190	647	+0.02(+1.71%)
Mar 19, 2024	1.280	1.280	1.075	1.170	11,504	-0.12(-9.30%)
Mar 18, 2024	1.300	1.296	1.290	1.290	3,834	+0.04(+3.20%)
Mar 15, 2024	1.251	1.251	1.160	1.250	4,176	-0.09(-6.72%)
Mar 13, 2024				1.340	21	-0.01(-1.11%)
Mar 12, 2024	1.390	1.390	1.340	1.355	1,413	+0.02(+1.24%)
Mar 11, 2024	1.330	1.338	1.144	1.338	4,146	-0.01(-1.09%)
Mar 08, 2024	1.320	1.353	1.280	1.353	3,321	+0.08(+6.52%)
Mar 07, 2024	1.280	1.280	1.270	1.270	870	-0.01(-1.14%)
Mar 06, 2024	1.235	1.285	1.235	1.285	620	-0.04(-2.65%)
Mar 05, 2024	1.363	1.363	1.320	1.320	3,411	+0.02(+1.53%)
Mar 04, 2024	1.257	1.380	1.257	1.300	2,257	-0.03(-2.25%)
Mar 01, 2024	1.230	1.450	1.230	1.330	17,238	+0.11(+9.02%)
Feb 29, 2024	1.150	1.329	1.150	1.220	12,039	+0.07(+5.88%)
Feb 28, 2024	1.170	1.210	1.110	1.152	13,087	+0.02(+1.96%)
Feb 27, 2024	1.100	1.150	1.100	1.130	76,808	+0.06(+5.60%)
Feb 26, 2024	1.100	1.100	1.070	1.070	868	-0.02(-1.83%)
Feb 23, 2024	1.100	1.140	1.090	1.090	5,276	-0.15(-12.10%)
Feb 22, 2024	1.120	1.244	1.120	1.240	4,483	+0.05(+4.20%)
Feb 21, 2024	1.340	1.340	1.090	1.190	8,913	+0.01(+0.85%)
Feb 20, 2024	1.130	1.200	1.130	1.180	4,368	+0.06(+5.36%)
Feb 16, 2024	1.050	1.120	1.030	1.120	3,952	-0.04(-3.83%)
Feb 15, 2024	1.165	1.165	1.165	1.165	2,310	+0.09(+8.73%)
Feb 14, 2024	1.071	1.071	1.071	1.071	832	+0.01(+1.05%)
Feb 13, 2024	1.100	1.100	1.050	1.060	1,689	-0.11(-9.40%)
Feb 12, 2024	1.050	1.190	1.050	1.170	16,383	+0.15(+14.72%)
Feb 09, 2024	1.086	1.086	1.020	1.020	6,873	-0.05(-4.68%)
Feb 08, 2024	1.200	1.200	1.036	1.070	6,480	-0.07(-6.14%)
Feb 07, 2024	1.140	1.140	1.140	1.140	251	+0.03(+2.70%)
Feb 06, 2024	1.120	1.150	1.110	1.110	1,411	-0.01(-0.89%)
Feb 05, 2024	1.120	1.120	1.120	1.120	311	-0.04(-3.45%)
Feb 02, 2024	1.150	1.234	1.150	1.160	633	+0.03(+2.65%)
Feb 01, 2024	1.200	1.240	1.130	1.130	686	+0.00(+0.00%)
Jan 31, 2024	1.190	1.210	1.130	1.130	6,501	-0.02(-1.74%)
Jan 30, 2024	1.200	1.200	1.150	1.150	832	-0.05(-4.17%)
Jan 29, 2024	1.070	1.260	1.070	1.200	6,394	-0.08(-6.25%)
Jan 26, 2024	1.220	1.280	1.210	1.280	3,732	-0.04(-3.03%)
Jan 25, 2024	1.250	1.330	1.230	1.320	12,381	-0.06(-4.35%)
Jan 24, 2024	1.500	1.521	1.310	1.380	20,391	-0.27(-16.36%)
Jan 23, 2024	1.646	1.650	1.646	1.650	696	+0.07(+4.42%)
Jan 22, 2024	1.670	1.670	1.560	1.580	1,661	-0.06(-3.39%)
Jan 19, 2024	1.690	1.690	1.560	1.635	1,252	+0.09(+5.93%)
Jan 18, 2024	1.540	1.640	1.520	1.544	3,358	+0.06(+4.32%)
Jan 17, 2024	1.600	1.600	1.480	1.480	3,573	-0.12(-7.79%)
Jan 16, 2024	1.590	1.850	1.590	1.605	3,169	-0.01(-0.31%)
Jan 12, 2024	1.610	1.610	1.610	1.610	725	-0.04(-2.62%)
Jan 11, 2024	1.500	1.660	1.500	1.653	2,531	+0.02(+1.05%)
Jan 10, 2024	1.550	1.650	1.540	1.636	1,320	-0.00(-0.23%)
Jan 09, 2024	1.510	1.760	1.490	1.640	8,283	+0.11(+7.54%)
Jan 08, 2024	1.550	1.640	1.525	1.525	3,548	+0.11(+8.16%)
Jan 05, 2024	1.465	1.465	1.410	1.410	852	-0.01(-0.71%)
Jan 04, 2024	1.360	1.575	1.360	1.420	848	+0.00(+0.01%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(NY: SGE )

Historical Prices