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 )

0.9766 +0.0243 (+2.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 05, 2010 4.830 4.980 4.800 4.950 64,500 +0.20(+4.21%)
Apr 01, 2010 4.930 4.750 4.750 4.750 95,900 -0.15(-3.06%)
Mar 31, 2010 4.840 4.990 4.790 4.900 44,524 +0.05(+1.03%)
Mar 30, 2010 4.660 4.860 4.520 4.850 144,360 +0.10(+2.11%)
Mar 29, 2010 4.910 5.000 4.710 4.750 207,487 -0.16(-3.26%)
Mar 26, 2010 4.990 5.100 4.890 4.910 157,233 -0.06(-1.21%)
Mar 25, 2010 5.030 5.100 4.950 4.970 110,231 -0.04(-0.80%)
Mar 24, 2010 5.150 5.230 5.000 5.010 49,641 -0.16(-3.09%)
Mar 23, 2010 5.020 5.200 5.010 5.170 68,972 +0.14(+2.78%)
Mar 22, 2010 5.090 5.250 4.920 5.030 155,733 -0.05(-0.98%)
Mar 19, 2010 5.840 6.000 4.980 5.080 394,560 -0.72(-12.41%)
Mar 18, 2010 5.470 6.000 5.460 5.800 423,943 +0.34(+6.23%)
Mar 17, 2010 5.400 5.480 5.360 5.460 112,523 +0.08(+1.49%)
Mar 16, 2010 5.360 5.400 5.230 5.380 60,645 +0.03(+0.56%)
Mar 15, 2010 5.340 5.480 5.300 5.350 89,210 -0.15(-2.73%)
Mar 12, 2010 5.590 5.590 5.460 5.500 37,572 -0.08(-1.43%)
Mar 11, 2010 5.560 5.600 5.360 5.580 95,864 +0.02(+0.36%)
Mar 10, 2010 5.500 5.600 5.500 5.560 173,824 +0.06(+1.09%)
Mar 09, 2010 5.370 5.590 5.351 5.500 167,821 +0.13(+2.42%)
Mar 08, 2010 5.430 5.450 5.344 5.370 63,807 -0.03(-0.56%)
Mar 05, 2010 5.240 5.410 5.190 5.400 139,859 +0.18(+3.45%)
Mar 04, 2010 5.270 5.300 5.060 5.220 162,832 -0.07(-1.32%)
Mar 03, 2010 5.430 5.460 5.250 5.290 71,475 -0.15(-2.76%)
Mar 02, 2010 5.460 5.600 5.270 5.440 102,424 +0.00(+0.00%)
Mar 01, 2010 5.160 5.450 5.000 5.440 109,948 +0.28(+5.43%)
Feb 26, 2010 5.400 5.400 5.140 5.160 107,674 -0.16(-3.01%)
Feb 25, 2010 5.400 5.430 5.210 5.320 125,712 -0.17(-3.10%)
Feb 24, 2010 5.510 5.520 5.255 5.490 41,638 +0.02(+0.37%)
Feb 23, 2010 5.530 5.540 5.400 5.470 62,080 -0.06(-1.08%)
Feb 22, 2010 5.670 5.680 5.450 5.530 36,503 -0.14(-2.47%)
Feb 19, 2010 5.440 5.670 5.370 5.670 142,204 +0.22(+4.04%)
Feb 18, 2010 5.330 5.450 5.210 5.450 140,468 +0.09(+1.68%)
Feb 17, 2010 5.390 5.422 5.260 5.360 42,751 +0.00(+0.00%)
Feb 16, 2010 5.140 5.500 5.120 5.360 226,440 +0.27(+5.30%)
Feb 12, 2010 5.090 5.090 5.090 5.090 105,700 -0.16(-3.05%)
Feb 11, 2010 5.030 5.250 5.000 5.250 75,081 +0.20(+3.96%)
Feb 10, 2010 5.150 5.178 4.990 5.050 152,962 -0.12(-2.32%)
Feb 09, 2010 5.440 5.450 5.140 5.170 68,283 -0.19(-3.54%)
Feb 08, 2010 5.450 5.686 5.320 5.360 83,381 -0.08(-1.47%)
Feb 05, 2010 5.320 5.570 4.995 5.440 109,608 +0.12(+2.26%)
Feb 04, 2010 4.860 5.440 4.640 5.320 313,123 +0.27(+5.35%)
Feb 03, 2010 5.140 5.349 4.460 5.050 355,910 -0.09(-1.75%)
Feb 02, 2010 4.780 5.310 4.700 5.140 118,344 +0.44(+9.36%)
Feb 01, 2010 4.870 4.870 4.600 4.700 96,754 -0.06(-1.26%)
Jan 29, 2010 4.720 5.020 4.720 4.760 109,562 +0.08(+1.71%)
Jan 28, 2010 4.790 4.970 4.650 4.680 72,397 -0.08(-1.68%)
Jan 27, 2010 4.970 5.000 4.750 4.760 83,734 -0.23(-4.61%)
Jan 26, 2010 5.120 5.130 4.960 4.990 105,871 -0.14(-2.73%)
Jan 25, 2010 5.220 5.260 4.840 5.130 140,580 -0.03(-0.58%)
Jan 22, 2010 5.230 5.380 5.080 5.160 115,999 -0.06(-1.15%)
Jan 21, 2010 5.570 5.570 5.220 5.220 204,118 -0.36(-6.45%)
Jan 20, 2010 5.640 5.740 5.580 5.580 100,938 -0.09(-1.59%)
Jan 19, 2010 5.500 5.800 5.500 5.670 192,113 +0.18(+3.28%)
Jan 15, 2010 5.640 5.490 5.490 5.490 168,600 -0.07(-1.26%)
Jan 14, 2010 5.460 5.850 5.390 5.560 357,588 +0.10(+1.83%)
Jan 13, 2010 5.630 5.730 5.420 5.460 138,324 -0.17(-3.02%)
Jan 12, 2010 5.430 5.860 5.360 5.630 200,894 +0.19(+3.49%)
Jan 11, 2010 5.940 6.000 5.400 5.440 270,087 -0.50(-8.42%)
Jan 08, 2010 6.350 6.350 5.780 5.940 402,138 -0.30(-4.81%)
Jan 07, 2010 5.410 6.250 5.250 6.240 751,234 +1.03(+19.77%)
Jan 06, 2010 4.650 5.550 4.650 5.210 533,708 +0.56(+12.04%)
Jan 05, 2010 4.460 4.730 4.450 4.650 112,600 +0.17(+3.79%)
Jan 04, 2010 4.420 4.550 4.370 4.480 103,218 +0.09(+2.05%)
Dec 31, 2009 4.440 4.390 4.390 4.390 49,900 -0.04(-0.90%)
Dec 30, 2009 4.450 4.450 4.300 4.430 92,673 -0.02(-0.45%)
Dec 29, 2009 4.450 4.550 4.380 4.450 61,021 +0.02(+0.45%)
Dec 28, 2009 4.630 4.660 4.400 4.430 89,453 -0.20(-4.32%)
Dec 24, 2009 4.450 4.720 4.450 4.630 59,651 +0.26(+5.95%)
Dec 23, 2009 4.540 4.570 4.250 4.370 130,252 -0.13(-2.89%)
Dec 22, 2009 4.760 4.760 4.500 4.500 94,193 -0.17(-3.64%)
Dec 21, 2009 4.080 4.760 4.050 4.670 367,925 +0.59(+14.46%)
Dec 18, 2009 3.930 4.080 3.872 4.080 257,033 +0.18(+4.62%)
Dec 17, 2009 3.890 3.950 3.850 3.900 51,361 -0.02(-0.51%)
Dec 16, 2009 3.900 3.920 3.850 3.920 104,735 +0.03(+0.77%)
Dec 15, 2009 3.880 3.950 3.840 3.890 67,588 -0.02(-0.51%)
Dec 14, 2009 3.650 3.930 3.650 3.910 64,176 +0.35(+9.83%)
Dec 11, 2009 3.600 3.820 3.500 3.560 54,691 +0.00(+0.00%)
Dec 10, 2009 3.690 3.800 3.560 3.560 33,565 -0.12(-3.26%)
Dec 09, 2009 3.860 3.920 3.650 3.680 55,645 -0.16(-4.17%)
Dec 08, 2009 3.860 3.910 3.750 3.840 36,774 -0.05(-1.29%)
Dec 07, 2009 3.940 3.940 3.750 3.890 36,901 -0.06(-1.52%)
Dec 04, 2009 3.990 4.020 3.750 3.950 118,875 +0.01(+0.25%)
Dec 03, 2009 4.090 4.100 3.910 3.940 78,617 -0.12(-2.96%)
Dec 02, 2009 3.980 4.060 3.770 4.060 91,610 +0.07(+1.75%)
Dec 01, 2009 4.050 4.120 3.832 3.990 66,429 -0.03(-0.75%)
Nov 30, 2009 3.370 4.020 3.260 4.020 336,475 +0.63(+18.58%)
Nov 27, 2009 3.400 3.450 3.390 3.390 51,681 -0.08(-2.31%)
Nov 25, 2009 3.660 3.760 3.470 3.470 68,970 -0.18(-4.93%)
Nov 24, 2009 3.670 3.760 3.510 3.650 136,629 -0.01(-0.27%)
Nov 23, 2009 3.600 3.820 3.600 3.660 263,016 +0.09(+2.52%)
Nov 20, 2009 3.750 3.890 3.550 3.570 121,921 -0.18(-4.80%)
Nov 19, 2009 3.970 3.970 3.740 3.750 121,313 -0.17(-4.34%)
Nov 18, 2009 4.000 4.130 3.910 3.920 223,834 -0.07(-1.75%)
Nov 17, 2009 3.890 4.000 3.790 3.990 46,937 +0.07(+1.79%)
Nov 16, 2009 3.810 3.930 3.810 3.920 43,472 +0.12(+3.16%)
Nov 13, 2009 3.750 3.800 3.740 3.800 79,666 +0.05(+1.33%)
Nov 12, 2009 3.980 4.000 3.740 3.750 95,837 -0.22(-5.54%)
Nov 11, 2009 3.910 4.000 3.840 3.970 42,911 +0.10(+2.58%)
Nov 10, 2009 3.950 4.020 3.780 3.870 44,412 -0.12(-3.01%)
Nov 09, 2009 4.050 4.050 3.921 3.990 102,900 -0.02(-0.50%)
Nov 06, 2009 3.900 4.010 3.840 4.010 99,412 +0.16(+4.16%)
Nov 05, 2009 3.650 3.920 3.650 3.850 55,624 +0.22(+6.06%)
Nov 04, 2009 3.930 3.930 3.630 3.630 108,449 -0.13(-3.46%)
Nov 03, 2009 3.910 3.950 3.750 3.760 57,519 -0.17(-4.33%)
Nov 02, 2009 3.920 4.050 3.830 3.930 94,930 +0.12(+3.15%)
Oct 30, 2009 4.100 4.110 3.690 3.810 212,814 -0.30(-7.30%)
Oct 29, 2009 3.560 4.150 3.500 4.110 348,303 +0.57(+16.10%)
Oct 28, 2009 3.200 3.650 3.200 3.540 332,232 +0.38(+12.03%)
Oct 27, 2009 3.120 3.200 3.120 3.160 65,454 +0.05(+1.61%)
Oct 26, 2009 3.180 3.200 3.110 3.110 90,828 +0.01(+0.32%)
Oct 23, 2009 3.120 3.180 3.090 3.100 49,806 -0.07(-2.21%)
Oct 22, 2009 3.090 3.180 3.090 3.170 50,435 +0.07(+2.26%)
Oct 21, 2009 3.110 3.200 3.090 3.100 76,204 -0.01(-0.32%)
Oct 20, 2009 3.170 3.209 3.110 3.110 73,131 -0.08(-2.51%)
Oct 19, 2009 3.140 3.220 3.110 3.190 131,314 +0.05(+1.59%)
Oct 16, 2009 3.110 3.230 3.050 3.140 141,979 +0.00(+0.00%)
Oct 15, 2009 3.180 3.220 3.120 3.140 291,052 -0.04(-1.26%)
Oct 14, 2009 3.190 3.240 3.150 3.180 773,283 +0.03(+0.95%)
Oct 13, 2009 3.140 3.170 3.130 3.150 184,257 +0.02(+0.64%)
Oct 12, 2009 3.150 3.190 3.130 3.130 52,521 -0.02(-0.63%)
Oct 09, 2009 3.150 3.150 3.110 3.150 121,638 +0.05(+1.61%)
Oct 08, 2009 3.150 3.160 3.100 3.100 121,612 -0.05(-1.59%)
Oct 07, 2009 3.150 3.150 3.110 3.150 105,841 +0.00(+0.00%)
Oct 06, 2009 3.110 3.150 3.100 3.150 23,801 +0.07(+2.27%)
Oct 05, 2009 3.070 3.110 3.050 3.080 48,976 +0.01(+0.33%)
Oct 02, 2009 3.130 3.130 3.050 3.070 39,024 -0.02(-0.65%)
Oct 01, 2009 3.130 3.150 3.090 3.090 19,828 -0.04(-1.28%)
Sep 30, 2009 3.120 3.150 3.100 3.130 161,885 +0.02(+0.64%)
Sep 29, 2009 3.140 3.165 3.100 3.110 62,149 -0.03(-0.96%)
Sep 28, 2009 3.200 3.200 3.090 3.140 64,403 -0.02(-0.63%)
Sep 25, 2009 3.200 3.200 3.130 3.160 154,200 +0.01(+0.32%)
Sep 24, 2009 3.150 3.200 2.950 3.150 223,809 +0.03(+0.96%)
Sep 23, 2009 3.100 3.150 2.990 3.120 163,002 +0.03(+0.97%)
Sep 22, 2009 3.160 3.160 3.035 3.090 90,420 -0.07(-2.22%)
Sep 21, 2009 2.980 3.160 2.960 3.160 167,048 +0.17(+5.69%)
Sep 18, 2009 3.000 3.050 2.990 2.990 181,812 -0.02(-0.66%)
Sep 17, 2009 3.000 3.090 2.950 3.010 148,347 +0.06(+2.03%)
Sep 16, 2009 3.230 3.250 2.890 2.950 583,969 -0.26(-8.10%)
Sep 15, 2009 3.140 3.250 3.110 3.210 32,330 +0.06(+1.90%)
Sep 14, 2009 3.200 3.230 3.130 3.150 32,385 +0.00(+0.00%)
Sep 11, 2009 3.130 3.190 3.100 3.150 58,314 +0.04(+1.29%)
Sep 10, 2009 3.140 3.200 2.970 3.110 101,044 +0.04(+1.30%)
Sep 09, 2009 3.010 3.090 2.950 3.070 52,226 +0.05(+1.66%)
Sep 08, 2009 3.040 3.110 2.991 3.020 15,345 +0.01(+0.33%)
Sep 04, 2009 3.040 3.050 2.980 3.010 37,823 -0.02(-0.66%)
Sep 03, 2009 3.120 3.120 2.970 3.030 121,589 -0.01(-0.33%)
Sep 02, 2009 3.000 3.120 3.000 3.040 32,377 +0.03(+1.00%)
Sep 01, 2009 3.120 3.210 3.000 3.010 61,561 -0.12(-3.83%)
Aug 31, 2009 3.180 3.250 3.100 3.130 60,845 -0.09(-2.80%)
Aug 28, 2009 3.250 3.290 3.210 3.220 24,439 -0.02(-0.62%)
Aug 27, 2009 3.190 3.250 3.130 3.240 81,321 +0.09(+2.86%)
Aug 26, 2009 3.140 3.150 3.110 3.150 45,522 +0.01(+0.32%)
Aug 25, 2009 3.150 3.160 3.110 3.140 72,666 -0.01(-0.32%)
Aug 24, 2009 3.150 3.150 3.100 3.150 43,290 +0.01(+0.32%)
Aug 21, 2009 3.230 3.230 3.080 3.140 78,384 -0.02(-0.63%)
Aug 20, 2009 3.130 3.185 3.040 3.160 67,442 +0.03(+0.96%)
Aug 19, 2009 3.140 3.170 3.100 3.130 22,604 -0.02(-0.63%)
Aug 18, 2009 3.200 3.230 3.150 3.150 46,135 -0.07(-2.17%)
Aug 17, 2009 3.250 3.259 3.210 3.220 30,834 -0.04(-1.23%)
Aug 14, 2009 3.320 3.340 3.250 3.260 42,759 -0.07(-2.10%)
Aug 13, 2009 3.390 3.390 3.300 3.330 22,520 -0.03(-0.89%)
Aug 12, 2009 3.330 3.400 3.320 3.360 48,007 +0.04(+1.20%)
Aug 11, 2009 3.400 3.400 3.300 3.320 33,577 -0.06(-1.78%)
Aug 10, 2009 3.480 3.490 3.350 3.380 61,699 +0.09(+2.74%)
Aug 07, 2009 3.300 3.360 3.180 3.290 85,125 +0.08(+2.49%)
Aug 06, 2009 3.120 3.380 3.120 3.210 56,314 +0.11(+3.55%)
Aug 05, 2009 3.420 3.420 2.680 3.100 104,017 -0.34(-9.88%)
Aug 04, 2009 3.500 3.500 3.370 3.440 71,302 -0.05(-1.43%)
Aug 03, 2009 3.480 3.490 3.420 3.490 38,088 +0.02(+0.58%)
Jul 31, 2009 3.460 3.490 3.420 3.470 27,398 -0.01(-0.29%)
Jul 30, 2009 3.430 3.490 3.405 3.480 45,672 +0.08(+2.35%)
Jul 29, 2009 3.480 3.490 3.400 3.400 41,634 -0.09(-2.58%)
Jul 28, 2009 3.470 3.500 3.320 3.490 66,961 +0.01(+0.29%)
Jul 27, 2009 3.470 3.550 3.340 3.480 50,708 +0.03(+0.87%)
Jul 24, 2009 3.410 3.500 3.410 3.450 41,503 -0.05(-1.43%)
Jul 23, 2009 3.500 3.520 3.480 3.500 55,070 -0.01(-0.28%)
Jul 22, 2009 3.470 3.530 3.080 3.510 65,553 +0.01(+0.29%)
Jul 21, 2009 3.500 3.500 3.440 3.500 50,370 +0.00(+0.00%)
Jul 20, 2009 3.530 3.530 3.450 3.500 31,406 +0.09(+2.64%)
Jul 17, 2009 3.750 3.750 3.400 3.410 56,985 -0.32(-8.58%)
Jul 16, 2009 3.710 3.750 3.570 3.730 33,313 -0.02(-0.53%)
Jul 15, 2009 3.640 3.750 3.580 3.750 39,500 +0.14(+3.88%)
Jul 14, 2009 3.540 3.620 3.470 3.610 55,216 +0.06(+1.69%)
Jul 13, 2009 3.440 3.550 3.350 3.550 21,490 +0.11(+3.20%)
Jul 10, 2009 3.340 3.450 3.340 3.440 17,878 +0.07(+2.08%)
Jul 09, 2009 3.430 3.560 3.370 3.370 15,096 -0.05(-1.46%)
Jul 08, 2009 3.450 3.470 3.330 3.420 38,750 -0.01(-0.29%)
Jul 07, 2009 3.450 3.500 3.400 3.430 28,488 -0.03(-0.87%)
Jul 06, 2009 3.480 3.640 3.362 3.460 38,518 -0.02(-0.57%)
Jul 02, 2009 3.720 3.720 3.450 3.480 43,073 -0.27(-7.20%)
Jul 01, 2009 3.780 3.920 3.450 3.750 69,280 +0.00(+0.00%)
Jun 30, 2009 3.540 3.820 3.520 3.750 77,248 +0.23(+6.53%)
Jun 29, 2009 3.760 3.760 3.500 3.520 88,287 -0.26(-6.88%)
Jun 26, 2009 3.370 3.790 3.320 3.780 1,420,572 +0.38(+11.18%)
Jun 25, 2009 3.430 3.490 3.340 3.400 51,684 +0.05(+1.49%)
Jun 24, 2009 3.440 3.440 3.280 3.350 33,100 -0.06(-1.76%)
Jun 23, 2009 3.390 3.490 3.360 3.410 25,704 +0.05(+1.49%)
Jun 22, 2009 3.590 3.610 3.350 3.360 40,851 -0.26(-7.18%)
Jun 19, 2009 3.650 3.720 3.620 3.620 61,992 +0.00(+0.00%)
Jun 18, 2009 3.520 3.680 3.520 3.620 50,844 +0.14(+4.02%)
Jun 17, 2009 3.510 3.550 3.390 3.480 29,668 -0.02(-0.57%)
Jun 16, 2009 3.720 3.720 3.500 3.500 49,024 -0.16(-4.37%)
Jun 15, 2009 3.660 3.730 3.650 3.660 42,215 +0.04(+1.10%)
Jun 12, 2009 3.410 3.680 3.410 3.620 49,031 +0.14(+4.02%)
Jun 11, 2009 3.490 3.540 3.460 3.480 43,286 +0.00(+0.00%)
Jun 10, 2009 3.530 3.530 3.400 3.480 32,080 +0.00(+0.00%)
Jun 09, 2009 3.450 3.510 3.420 3.480 40,454 +0.03(+0.87%)
Jun 08, 2009 3.481 3.510 3.443 3.450 46,839 -0.04(-1.15%)
Jun 05, 2009 3.450 3.500 3.420 3.490 43,407 +0.00(+0.00%)
Jun 04, 2009 3.500 3.520 3.420 3.490 82,045 +0.00(+0.00%)
Jun 03, 2009 3.360 3.500 3.290 3.490 71,655 +0.12(+3.56%)
Jun 02, 2009 3.500 3.570 3.250 3.370 165,830 -0.12(-3.44%)
Jun 01, 2009 3.470 3.500 3.450 3.490 81,295 -0.01(-0.29%)
May 29, 2009 3.400 3.500 3.400 3.500 69,720 +0.06(+1.74%)
May 28, 2009 3.600 3.600 3.430 3.440 63,309 -0.08(-2.27%)
May 27, 2009 3.650 3.680 3.500 3.520 81,584 -0.09(-2.49%)
May 26, 2009 3.670 3.730 3.520 3.610 74,593 -0.02(-0.55%)
May 22, 2009 3.600 3.690 3.600 3.630 48,208 +0.05(+1.40%)
May 21, 2009 3.550 3.790 3.550 3.580 34,693 -0.03(-0.83%)
May 20, 2009 3.820 3.850 3.560 3.610 69,161 -0.17(-4.50%)
May 19, 2009 4.020 4.060 3.780 3.780 74,378 -0.32(-7.80%)
May 18, 2009 4.040 4.100 4.000 4.100 18,445 +0.09(+2.24%)
May 15, 2009 4.020 4.120 3.920 4.010 57,422 -0.13(-3.14%)
May 14, 2009 4.120 4.220 4.050 4.140 21,084 +0.05(+1.22%)
May 13, 2009 4.280 4.310 4.090 4.090 40,608 -0.22(-5.10%)
May 12, 2009 4.340 4.450 4.280 4.310 18,445 +0.00(+0.00%)
May 11, 2009 4.310 4.370 4.250 4.310 17,990 -0.04(-0.92%)
May 08, 2009 4.390 4.527 4.290 4.350 27,239 -0.07(-1.58%)
May 07, 2009 4.310 4.440 4.300 4.420 74,051 +0.10(+2.31%)
May 06, 2009 4.350 4.350 4.200 4.320 176,548 -0.02(-0.46%)
May 05, 2009 4.320 4.370 4.130 4.340 36,993 +0.15(+3.58%)
May 04, 2009 4.100 4.340 4.070 4.190 43,805 +0.13(+3.20%)
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.