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

Innergex Renewable Energy Inc (OP: INGXF )

7.340 +0.113 (+1.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 20, 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 (%)
May 31, 2024 7.190 7.190 7.190 7.190 141,909 +0.41(+6.05%)
May 30, 2024 6.750 6.858 6.750 6.780 71,013 +0.37(+5.74%)
May 29, 2024 6.600 6.600 6.412 6.412 25,588 -0.20(-3.00%)
May 28, 2024 6.603 6.624 6.596 6.610 66,992 +0.08(+1.23%)
May 24, 2024 6.453 6.530 6.453 6.530 35,495 +0.10(+1.56%)
May 23, 2024 6.495 6.495 6.380 6.430 15,423 -0.13(-1.98%)
May 22, 2024 6.420 6.600 6.420 6.560 16,308 +0.09(+1.39%)
May 21, 2024 6.480 6.500 6.470 6.470 64,899 +0.05(+0.78%)
May 20, 2024 6.420 6.420 6.420 6.420 402 -0.27(-4.04%)
May 17, 2024 6.690 6.690 6.690 6.690 12,163 -0.05(-0.74%)
May 16, 2024 6.670 6.740 6.670 6.740 20,760 +0.13(+2.00%)
May 15, 2024 6.410 6.608 6.410 6.608 171,327 +0.40(+6.41%)
May 14, 2024 6.226 6.226 6.210 6.210 42,865 -0.00(-0.05%)
May 13, 2024 6.300 6.300 6.213 6.213 81,398 +0.03(+0.50%)
May 10, 2024 6.160 6.200 6.160 6.182 325,805 +0.00(+0.04%)
May 09, 2024 6.150 6.180 6.150 6.180 165,492 -0.09(-1.44%)
May 08, 2024 6.230 6.270 6.230 6.270 37,059 -0.02(-0.32%)
May 07, 2024 6.290 6.290 6.290 6.290 59,157 -0.12(-1.85%)
May 06, 2024 6.360 6.409 6.360 6.409 30,139 +0.22(+3.53%)
May 03, 2024 6.200 6.200 6.160 6.190 78,765 +0.10(+1.63%)
May 02, 2024 6.091 6.091 6.091 6.091 18,898 +0.08(+1.34%)
May 01, 2024 5.950 6.110 5.950 6.010 98,143 +0.35(+6.18%)
Apr 30, 2024 5.660 5.660 5.660 5.660 46,562 -0.15(-2.58%)
Apr 26, 2024 5.810 59,992 -0.01(-0.17%)
Apr 25, 2024 5.900 5.900 5.800 5.820 39,169 -0.13(-2.18%)
Apr 23, 2024 5.950 11,050 +0.06(+0.97%)
Apr 22, 2024 5.840 5.893 5.840 5.893 1,275 +0.07(+1.25%)
Apr 19, 2024 5.950 5.950 5.820 5.820 67,016 -0.07(-1.19%)
Apr 18, 2024 5.800 5.890 5.800 5.890 41,772 +0.14(+2.43%)
Apr 17, 2024 5.870 5.870 5.750 5.750 5,183 +0.00(+0.00%)
Apr 16, 2024 5.640 5.750 5.640 5.750 58,167 +0.06(+0.99%)
Apr 15, 2024 5.600 5.694 5.600 5.694 85,158 -0.12(-2.00%)
Apr 12, 2024 5.970 5.970 5.810 5.810 39,132 -0.07(-1.11%)
Apr 10, 2024 5.875 2,533 -0.29(-4.78%)
Apr 04, 2024 6.170 31,280 +0.35(+6.03%)
Apr 01, 2024 5.819 71,814 -0.12(-2.01%)
Mar 28, 2024 5.939 5.939 5.939 5.939 26,332 -0.06(-1.02%)
Mar 27, 2024 5.980 6.000 5.980 6.000 21,950 +0.31(+5.45%)
Mar 26, 2024 5.750 5.750 5.670 5.690 11,772 -0.02(-0.35%)
Mar 25, 2024 5.770 5.770 5.680 5.710 32,448 -0.16(-2.73%)
Mar 22, 2024 5.904 5.904 5.850 5.870 23,542 -0.05(-0.84%)
Mar 21, 2024 5.960 5.960 5.920 5.920 30,425 +0.01(+0.22%)
Mar 20, 2024 5.910 5.931 5.850 5.907 14,998 +0.02(+0.29%)
Mar 19, 2024 5.940 5.950 5.890 5.890 29,625 -0.05(-0.88%)
Mar 18, 2024 6.008 6.008 5.942 5.942 24,687 -0.18(-2.91%)
Mar 14, 2024 6.120 150,943 -0.04(-0.71%)
Mar 13, 2024 6.230 6.230 6.162 6.164 79,842 -0.05(-0.74%)
Mar 12, 2024 6.230 6.250 6.170 6.210 83,519 -0.15(-2.36%)
Mar 11, 2024 6.285 6.390 6.285 6.360 23,943 -0.08(-1.24%)
Mar 08, 2024 6.440 6.440 6.440 6.440 45,107 +0.00(+0.00%)
Mar 07, 2024 6.370 6.480 6.220 6.440 28,656 +0.42(+6.98%)
Mar 05, 2024 6.020 42,224 -0.05(-0.82%)
Mar 04, 2024 6.200 6.220 6.070 6.070 80,989 -0.21(-3.34%)
Mar 01, 2024 6.300 6.300 6.197 6.280 102,261 +0.13(+2.11%)
Feb 29, 2024 6.150 6.180 6.150 6.150 207,502 +0.14(+2.33%)
Feb 28, 2024 5.960 6.010 5.960 6.010 173,672 +0.16(+2.74%)
Feb 27, 2024 5.850 5.850 5.850 5.850 189,527 +0.22(+4.00%)
Feb 26, 2024 5.630 5.640 5.570 5.625 229,332 -0.09(-1.59%)
Feb 23, 2024 6.000 6.000 5.610 5.716 117,547 -0.22(-3.77%)
Feb 22, 2024 6.070 6.200 5.550 5.940 317,497 +0.60(+11.24%)
Feb 21, 2024 5.370 5.370 5.340 5.340 514 +0.08(+1.52%)
Feb 20, 2024 5.415 5.440 5.260 5.260 7,470 -0.29(-5.23%)
Feb 16, 2024 5.580 5.590 5.550 5.550 2,136 -0.13(-2.29%)
Feb 15, 2024 5.772 5.772 5.680 5.680 1,582 +0.15(+2.67%)
Feb 14, 2024 5.532 5.532 5.532 5.532 228 -0.01(-0.14%)
Feb 13, 2024 5.615 5.630 5.540 5.540 5,775 -0.28(-4.81%)
Feb 12, 2024 5.880 5.930 5.800 5.820 8,192 -0.31(-5.06%)
Feb 09, 2024 6.120 6.130 6.050 6.130 12,594 +0.09(+1.49%)
Feb 08, 2024 6.060 6.140 6.040 6.040 764 -0.19(-3.05%)
Feb 06, 2024 6.230 785 -0.07(-1.11%)
Feb 05, 2024 6.654 6.800 6.300 6.300 21,144 -0.49(-7.22%)
Feb 02, 2024 6.790 6.800 6.790 6.790 6,925 -0.29(-4.10%)
Feb 01, 2024 6.958 7.080 6.958 7.080 31,694 +0.18(+2.61%)
Jan 31, 2024 6.900 6.900 6.900 6.900 372 +0.18(+2.65%)
Jan 30, 2024 6.722 6.722 6.722 6.722 125 +0.12(+1.85%)
Jan 29, 2024 6.580 6.620 6.540 6.600 796 -0.04(-0.60%)
Jan 26, 2024 6.698 6.698 6.640 6.640 3,356 -0.09(-1.32%)
Jan 25, 2024 6.691 6.729 6.650 6.729 4,250 +0.10(+1.49%)
Jan 24, 2024 6.710 6.720 6.630 6.630 3,357 -0.16(-2.36%)
Jan 23, 2024 6.790 6.790 6.790 6.790 763 -0.29(-4.10%)
Jan 22, 2024 7.040 7.080 7.040 7.080 1,800 +0.40(+5.99%)
Jan 19, 2024 6.740 6.780 6.680 6.680 3,146 -0.10(-1.47%)
Jan 18, 2024 6.780 6.780 6.780 6.780 110 -0.04(-0.59%)
Jan 17, 2024 6.800 6.910 6.800 6.820 14,686 -0.12(-1.73%)
Jan 16, 2024 6.940 6.940 6.940 6.940 49,283 -0.14(-1.99%)
Jan 12, 2024 6.970 7.090 6.970 7.081 7,939 +0.09(+1.30%)
Jan 10, 2024 6.990 1,662 +0.11(+1.60%)
Jan 08, 2024 6.880 6,112 +0.22(+3.30%)
Jan 05, 2024 6.660 6.660 6.660 6.660 10,996 +0.07(+1.06%)
Jan 04, 2024 6.590 6.590 6.590 6.590 450 -0.03(-0.45%)
Jan 03, 2024 6.650 6.660 6.590 6.620 4,802 -0.34(-4.95%)
Jan 02, 2024 6.850 7.000 6.850 6.965 12,342 -0.00(-0.07%)
Dec 29, 2023 6.860 6.970 6.800 6.970 14,913 +0.07(+1.01%)
Dec 28, 2023 6.920 6.920 6.880 6.900 7,583 -0.12(-1.71%)
Dec 27, 2023 6.990 7.060 6.990 7.020 15,381 -0.02(-0.28%)
Dec 26, 2023 7.510 7.510 7.040 7.040 1,018 +0.10(+1.41%)
Dec 22, 2023 7.040 7.040 6.942 6.942 8,135 +0.16(+2.42%)
Dec 20, 2023 6.778 100 -0.14(-2.05%)
Dec 19, 2023 6.940 6.940 6.920 6.920 15,842 +0.05(+0.73%)
Dec 18, 2023 6.950 6.990 6.870 6.870 3,641 -0.08(-1.15%)
Dec 15, 2023 7.080 7.080 6.950 6.950 13,808 -0.17(-2.39%)
Dec 14, 2023 7.020 7.130 7.010 7.120 23,832 +0.70(+10.90%)
Dec 13, 2023 6.420 6.420 6.420 6.420 35,242 +0.05(+0.78%)
Dec 12, 2023 6.320 6.390 6.320 6.370 75,581 +0.02(+0.25%)
Dec 11, 2023 6.564 6.590 6.354 6.354 73,715 -0.25(-3.73%)
Dec 08, 2023 6.720 6.720 6.600 6.600 3,770 -0.12(-1.79%)
Dec 07, 2023 6.800 6.800 6.720 6.720 179,538 -0.11(-1.61%)
Dec 06, 2023 6.880 6.880 6.830 6.830 138,235 +0.13(+2.01%)
Dec 05, 2023 6.900 7.050 6.696 6.696 31,152 -0.39(-5.56%)
Dec 04, 2023 7.045 7.090 7.045 7.090 73,226 -0.02(-0.28%)
Dec 01, 2023 7.042 7.110 7.042 7.110 108,680 +0.05(+0.71%)
Nov 30, 2023 7.060 7.060 6.930 7.060 17,841 +0.01(+0.14%)
Nov 29, 2023 7.000 7.050 7.000 7.050 4,026 +0.09(+1.26%)
Nov 28, 2023 6.960 6.972 6.960 6.962 109,037 -0.06(-0.83%)
Nov 24, 2023 7.020 80,553 +0.05(+0.72%)
Nov 22, 2023 6.970 6.970 6.970 6.970 38,524 -0.03(-0.43%)
Nov 21, 2023 6.930 7.000 6.880 7.000 8,993 +0.07(+1.01%)
Nov 17, 2023 6.930 10,571 -0.08(-1.14%)
Nov 16, 2023 6.860 7.010 6.840 7.010 87,868 -0.13(-1.82%)
Nov 15, 2023 7.080 7.160 7.080 7.140 77,449 +0.21(+3.03%)
Nov 14, 2023 6.930 6.930 6.930 6.930 66,151 +0.43(+6.62%)
Nov 13, 2023 6.500 6.500 6.500 6.500 5,045 -0.18(-2.69%)
Nov 10, 2023 6.600 6.680 6.600 6.680 7,659 +0.04(+0.68%)
Nov 09, 2023 6.635 6.635 6.530 6.635 7,137 -0.00(-0.08%)
Nov 08, 2023 6.520 6.640 6.520 6.640 43,191 -0.55(-7.65%)
Nov 06, 2023 7.190 25,112 +0.01(+0.14%)
Nov 03, 2023 7.180 7.180 7.110 7.180 37,682 +0.15(+2.13%)
Nov 02, 2023 6.800 7.030 6.800 7.030 55,412 +0.60(+9.33%)
Nov 01, 2023 6.090 6.430 6.090 6.430 18,526 +0.27(+4.38%)
Oct 31, 2023 6.210 6.333 6.160 6.160 29,676 -0.15(-2.38%)
Oct 30, 2023 6.270 6.320 6.250 6.310 13,150 +0.11(+1.79%)
Oct 27, 2023 6.199 6.199 6.199 6.199 53,507 -0.28(-4.33%)
Oct 26, 2023 6.540 6.540 6.480 6.480 41,676 +0.03(+0.43%)
Oct 25, 2023 6.460 6.475 6.450 6.452 60,278 -0.08(-1.19%)
Oct 24, 2023 6.480 6.530 6.480 6.530 15,488 +0.09(+1.40%)
Oct 23, 2023 6.410 6.560 6.323 6.440 34,258 +0.03(+0.47%)
Oct 20, 2023 6.450 6.450 6.410 6.410 143,355 -0.17(-2.58%)
Oct 19, 2023 6.660 6.660 6.570 6.580 92,625 -0.19(-2.81%)
Oct 18, 2023 6.770 6.950 6.770 6.770 29,823 -0.26(-3.70%)
Oct 17, 2023 7.030 7.030 7.030 7.030 17,752 -0.04(-0.57%)
Oct 16, 2023 7.030 7.070 7.030 7.070 45,623 +0.02(+0.28%)
Oct 13, 2023 7.211 7.211 7.050 7.050 18,262 -0.18(-2.49%)
Oct 12, 2023 7.650 7.650 7.230 7.230 20,420 -0.16(-2.14%)
Oct 11, 2023 7.388 7.388 7.388 7.388 49,611 +0.12(+1.62%)
Oct 10, 2023 7.278 7.310 7.270 7.270 12,421 +0.07(+1.04%)
Oct 09, 2023 7.300 7.300 7.195 7.195 1,530 +0.07(+0.94%)
Oct 06, 2023 7.090 7.128 7.090 7.128 50,290 +0.30(+4.41%)
Oct 04, 2023 6.827 64,390 -0.06(-0.91%)
Oct 03, 2023 6.890 6.890 6.890 6.890 45,277 -0.01(-0.17%)
Oct 02, 2023 7.310 7.410 6.902 6.902 171,338 -0.59(-7.85%)
Sep 29, 2023 7.540 7.540 7.490 7.490 86,403 -0.05(-0.66%)
Sep 28, 2023 7.650 7.860 7.540 7.540 131,688 -0.63(-7.71%)
Sep 27, 2023 8.310 8.310 8.170 8.170 88,851 -0.22(-2.62%)
Sep 26, 2023 8.380 8.390 8.380 8.390 93,255 -0.47(-5.30%)
Sep 25, 2023 8.860 8.860 8.860 8.860 4,007 +0.03(+0.34%)
Sep 22, 2023 8.830 8.830 8.830 8.830 9,272 -0.04(-0.45%)
Sep 21, 2023 8.890 8.890 8.700 8.870 35,130 -0.17(-1.88%)
Sep 20, 2023 9.040 9.040 9.040 9.040 14,031 -0.18(-1.95%)
Sep 18, 2023 9.220 12,562 -0.02(-0.18%)
Sep 15, 2023 9.236 9.236 9.236 9.236 11,502 -0.07(-0.79%)
Sep 14, 2023 9.340 9.340 9.310 9.310 25,467 +0.18(+1.97%)
Sep 13, 2023 9.120 9.130 9.120 9.130 7,688 -0.03(-0.33%)
Sep 11, 2023 9.160 21,600 +0.09(+0.99%)
Sep 08, 2023 9.070 9.070 9.070 9.070 12,836 +0.10(+1.11%)
Sep 07, 2023 8.980 8.980 8.968 8.970 26,272 +0.00(+0.00%)
Sep 06, 2023 9.140 9.140 8.970 8.970 4,637 -0.38(-4.06%)
Sep 05, 2023 9.400 9.400 9.350 9.350 600 -0.06(-0.69%)
Sep 01, 2023 9.407 9.415 9.407 9.415 320 -0.13(-1.32%)
Aug 31, 2023 9.480 9.540 9.390 9.540 6,452 -0.02(-0.17%)
Aug 25, 2023 9.556 0 +0.15(+1.55%)
Aug 23, 2023 9.410 3 +0.20(+2.17%)
Aug 22, 2023 9.210 9.210 9.210 9.210 1,020 -0.08(-0.86%)
Aug 21, 2023 9.290 9.500 9.290 9.290 550 -0.13(-1.39%)
Aug 18, 2023 9.310 9.421 9.310 9.421 4,256 +0.11(+1.20%)
Aug 17, 2023 9.375 9.375 9.309 9.309 1,314 -0.23(-2.37%)
Aug 16, 2023 9.550 9.550 9.535 9.535 1,361 -0.10(-1.04%)
Aug 11, 2023 9.635 15 -0.23(-2.38%)
Aug 10, 2023 9.870 9.870 9.870 9.870 165 +0.82(+9.06%)
Aug 09, 2023 9.050 9.050 9.050 9.050 154 -0.34(-3.62%)
Aug 08, 2023 9.390 9.390 9.390 9.390 2,064 +0.09(+0.96%)
Aug 07, 2023 9.301 9.301 9.301 9.301 157 +0.06(+0.66%)
Aug 04, 2023 9.260 9.260 9.240 9.240 4,950 +0.18(+1.99%)
Aug 03, 2023 9.060 9.060 8.987 9.060 425 +0.13(+1.46%)
Aug 02, 2023 9.120 9.120 8.930 8.930 8,583 -0.84(-8.60%)
Aug 01, 2023 9.780 9.780 9.770 9.770 1,242 -0.09(-0.91%)
Jul 31, 2023 9.750 9.860 9.750 9.860 2,605 +0.26(+2.71%)
Jul 28, 2023 9.610 9.610 9.600 9.600 1,165 -0.03(-0.31%)
Jul 27, 2023 9.630 9.630 9.630 9.630 300 +0.13(+1.37%)
Jul 26, 2023 9.500 9.501 9.500 9.500 538 -0.09(-0.94%)
Jul 25, 2023 9.626 9.900 9.540 9.590 10,361 -0.40(-4.00%)
Jul 24, 2023 9.990 9.990 9.990 9.990 129 +0.15(+1.58%)
Jul 20, 2023 9.835 145 -0.10(-1.06%)
Jul 19, 2023 10.01 10.01 9.910 9.940 1,982 +0.23(+2.37%)
Jul 18, 2023 9.710 9.710 9.710 9.710 311 -0.12(-1.22%)
Jul 17, 2023 9.850 9.850 9.830 9.830 946 -0.39(-3.80%)
Jul 13, 2023 10.22 16 +0.44(+4.46%)
Jul 12, 2023 9.760 9.782 9.740 9.782 5,960 +0.28(+2.97%)
Jul 10, 2023 9.500 40 -0.03(-0.31%)
Jul 06, 2023 9.530 3 -0.26(-2.66%)
Jul 05, 2023 9.650 9.820 9.650 9.790 5,927 +0.79(+8.78%)
Jul 03, 2023 9.000 9.000 9.000 9.000 337 -0.28(-3.02%)
Jun 30, 2023 9.268 9.280 9.206 9.280 2,150 +0.08(+0.87%)
Jun 29, 2023 9.260 9.260 9.200 9.200 3,753 -0.24(-2.52%)
Jun 28, 2023 9.470 9.470 9.438 9.438 621 -0.09(-0.91%)
Jun 27, 2023 9.550 9.550 9.525 9.525 1,138 -0.07(-0.70%)
Jun 26, 2023 9.602 9.602 9.592 9.592 867 +0.04(+0.46%)
Jun 23, 2023 9.650 9.749 9.548 9.548 1,721 -0.18(-1.85%)
Jun 22, 2023 9.790 9.790 9.728 9.728 300 -0.28(-2.82%)
Jun 21, 2023 9.970 10.01 9.950 10.01 3,015 +0.03(+0.30%)
Jun 20, 2023 9.980 9.981 9.980 9.980 500 -0.08(-0.80%)
Jun 16, 2023 10.07 10.07 10.06 10.06 3,510 +0.03(+0.30%)
Jun 15, 2023 9.810 10.04 9.810 10.03 999 +0.08(+0.80%)
Jun 14, 2023 9.970 10.01 9.950 9.950 2,765 -0.19(-1.87%)
Jun 13, 2023 10.14 10.16 10.14 10.14 4,611 +0.03(+0.27%)
Jun 12, 2023 10.32 10.33 10.11 10.11 560 -0.37(-3.50%)
Jun 09, 2023 10.48 10.48 10.48 10.48 16,052 -0.03(-0.29%)
Jun 08, 2023 10.50 10.51 10.50 10.51 1,270 -0.05(-0.47%)
Jun 07, 2023 10.56 10.56 10.56 10.56 1,085 -0.04(-0.38%)
Jun 06, 2023 10.51 10.60 10.51 10.60 8,581 +0.10(+0.95%)
Jun 05, 2023 10.56 10.59 10.50 10.50 3,755 +0.12(+1.16%)
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.