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

(OP: GEODF )

1.597 -0.023 (-1.42%)

Streaming Delayed Price Updated: 3:46 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 (%)
Apr 30, 2024	1.540	1.540	1.520	1.540	450	+0.00(+0.00%)
Apr 29, 2024	1.560	1.560	1.540	1.540	7,600	+0.00(+0.00%)
Apr 26, 2024	1.540	1.540	1.540	1.540	27,950	-0.01(-0.65%)
Apr 25, 2024	1.550	1.550	1.550	1.550	1,318	+0.01(+0.65%)
Apr 24, 2024	1.545	1.545	1.540	1.540	50,484	-0.01(-0.65%)
Apr 23, 2024	1.550	1.560	1.543	1.550	13,846	+0.00(+0.00%)
Apr 22, 2024	1.550	1.550	1.550	1.550	300	-0.04(-2.52%)
Apr 19, 2024	1.590	1.590	1.590	1.590	703	+0.03(+1.92%)
Apr 18, 2024	1.560	1.560	1.560	1.560	160	+0.01(+0.32%)
Apr 17, 2024	1.620	1.620	1.500	1.555	23,300	-0.06(-3.42%)
Apr 16, 2024	1.630	1.630	1.610	1.610	3,440	-0.03(-1.77%)
Apr 15, 2024	1.648	1.648	1.639	1.639	3,420	+0.02(+1.17%)
Apr 12, 2024	1.600	1.651	1.600	1.620	36,988	+0.06(+3.85%)
Apr 11, 2024	1.570	1.570	1.540	1.560	4,200	-0.01(-0.64%)
Apr 10, 2024	1.555	1.570	1.555	1.570	5,000	-0.02(-1.26%)
Apr 09, 2024	1.500	1.590	1.500	1.590	33,570	+0.10(+6.72%)
Apr 08, 2024	1.530	1.530	1.490	1.490	5,210	+0.01(+0.40%)
Apr 05, 2024	1.490	1.490	1.480	1.484	2,300	+0.01(+0.66%)
Apr 04, 2024	1.465	1.475	1.465	1.474	5,200	+0.02(+1.68%)
Apr 03, 2024	1.460	1.470	1.430	1.450	46,691	+0.00(+0.00%)
Apr 02, 2024	1.420	1.450	1.420	1.450	16,832	+0.03(+2.11%)
Apr 01, 2024	1.417	1.420	1.410	1.420	2,870	+0.02(+1.43%)
Mar 28, 2024	1.370	1.400	1.370	1.400	6,072	+0.03(+2.19%)
Mar 27, 2024	1.370	1.370	1.370	1.370	292	-0.03(-2.14%)
Mar 25, 2024				1.400	79	-0.03(-1.97%)
Mar 22, 2024	1.456	1.460	1.421	1.428	27,076	-0.06(-4.15%)
Mar 21, 2024	1.490	1.490	1.490	1.490	1,967	+0.05(+3.44%)
Mar 20, 2024	1.440	1.440	1.440	1.440	1,307	-0.03(-2.01%)
Mar 19, 2024	1.500	1.510	1.470	1.470	12,600	+0.00(+0.00%)
Mar 18, 2024	1.430	1.480	1.430	1.470	6,545	-0.03(-2.08%)
Mar 15, 2024	1.518	1.520	1.473	1.501	14,600	+0.04(+2.83%)
Mar 14, 2024	1.440	1.460	1.440	1.460	7,420	+0.07(+5.04%)
Mar 13, 2024	1.370	1.400	1.360	1.390	25,300	+0.03(+2.21%)
Mar 12, 2024	1.360	1.365	1.360	1.360	1,300	+0.06(+4.62%)
Mar 11, 2024	1.300	1.308	1.300	1.300	3,776	+0.00(+0.00%)
Mar 08, 2024	1.290	1.320	1.270	1.300	68,879	+0.03(+2.36%)
Mar 07, 2024	1.290	1.290	1.250	1.270	49,700	+0.02(+1.60%)
Mar 06, 2024	1.250	1.250	1.250	1.250	2,480	+0.00(+0.00%)
Mar 05, 2024	1.250	1.250	1.250	1.250	5,050	+0.02(+1.63%)
Mar 04, 2024	1.257	1.257	1.230	1.230	17,194	-0.01(-0.81%)
Mar 01, 2024	1.240	1.240	1.240	1.240	100	+0.01(+0.81%)
Feb 29, 2024	1.230	1.230	1.230	1.230	5,000	+0.01(+0.82%)
Feb 28, 2024	1.190	1.220	1.190	1.220	4,643	+0.03(+2.52%)
Feb 27, 2024	1.190	1.190	1.190	1.190	1,400	+0.05(+4.29%)
Feb 26, 2024	1.141	1.141	1.141	1.141	603	-0.07(-5.70%)
Feb 22, 2024				1.210	152	+0.03(+2.54%)
Feb 20, 2024				1.180	184	+0.02(+1.72%)
Feb 16, 2024	1.160	1.180	1.160	1.160	4,400	-0.01(-0.85%)
Feb 15, 2024	1.150	1.170	1.150	1.170	10,336	+0.02(+1.52%)
Feb 14, 2024	1.170	1.170	1.150	1.153	8,200	-0.01(-0.65%)
Feb 13, 2024	1.215	1.215	1.160	1.160	28,893	-0.06(-4.92%)
Feb 12, 2024	1.220	1.230	1.200	1.220	7,006	+0.00(+0.00%)
Feb 09, 2024	1.220	1.220	1.220	1.220	6,450	-0.04(-3.17%)
Feb 08, 2024	1.250	1.260	1.250	1.260	7,743	-0.03(-2.34%)
Feb 07, 2024	1.250	1.290	1.250	1.290	7,800	+0.04(+3.22%)
Feb 06, 2024	1.250	1.250	1.250	1.250	500	+0.00(+0.00%)
Feb 05, 2024	1.250	1.250	1.240	1.250	2,560	-0.02(-1.85%)
Feb 02, 2024	1.240	1.280	1.230	1.274	17,233	+0.00(+0.28%)

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

(OP: GEODF )

Historical Prices