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

Sacks Parente Golf, Inc. - Common Stock (NQ: SPGC )

0.5978 +0.0478 (+8.69%)
Streaming Delayed Price Updated: 1:34 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 (%)
May 23, 2024 0.5500 0.5900 0.5050 0.5500 46,783 +0.03(+5.77%)
May 22, 2024 0.5510 0.5510 0.5050 0.5200 56,089 -0.06(-10.34%)
May 21, 2024 0.5000 0.6300 0.4703 0.5800 381,069 +0.08(+16.00%)
May 20, 2024 0.4503 0.5100 0.4503 0.5000 43,548 +0.03(+5.26%)
May 17, 2024 0.4450 0.4995 0.4407 0.4750 11,531 +0.02(+3.40%)
May 16, 2024 0.4600 0.4660 0.4203 0.4594 30,091 -0.01(-2.23%)
May 15, 2024 0.5000 0.4964 0.4601 0.4699 21,100 +0.01(+1.58%)
May 14, 2024 0.4900 0.5100 0.3600 0.4626 311,332 -0.03(-6.75%)
May 13, 2024 0.4601 0.4961 0.4600 0.4961 9,939 +0.04(+7.82%)
May 10, 2024 0.4700 0.4850 0.4600 0.4601 14,197 -0.03(-5.62%)
May 09, 2024 0.4903 0.4910 0.4650 0.4875 6,370 -0.01(-2.30%)
May 08, 2024 0.4790 0.5100 0.4706 0.4990 42,594 +0.03(+5.63%)
May 07, 2024 0.4790 0.4863 0.4701 0.4724 4,983 -0.01(-1.19%)
May 06, 2024 0.4800 0.5100 0.4706 0.4781 21,263 -0.00(-0.27%)
May 03, 2024 0.5000 0.5000 0.4650 0.4794 8,953 -0.00(-0.62%)
May 02, 2024 0.4970 0.5000 0.4700 0.4824 12,444 -0.01(-2.96%)
May 01, 2024 0.5000 0.5000 0.4559 0.4971 16,358 -0.00(-0.58%)
Apr 30, 2024 0.4355 0.5000 0.4355 0.5000 150,555 +0.07(+16.28%)
Apr 29, 2024 0.4191 0.4400 0.4191 0.4300 3,250 +0.01(+3.09%)
Apr 26, 2024 0.4171 0.4171 0.4171 0.4171 502 -0.01(-1.93%)
Apr 25, 2024 0.4390 0.4399 0.4150 0.4253 5,396 -0.00(-1.09%)
Apr 24, 2024 0.4700 0.4700 0.4300 0.4300 7,716 +0.00(+0.47%)
Apr 23, 2024 0.3820 0.4360 0.3820 0.4280 84,166 +0.03(+6.73%)
Apr 22, 2024 0.4729 0.4730 0.3600 0.4010 161,563 -0.07(-15.22%)
Apr 19, 2024 0.4804 0.4900 0.4730 0.4730 7,749 -0.00(-0.46%)
Apr 18, 2024 0.4852 0.5089 0.4730 0.4752 35,769 -0.03(-6.09%)
Apr 17, 2024 0.5030 0.5060 0.4901 0.5060 11,903 +0.01(+1.20%)
Apr 16, 2024 0.4800 0.5000 0.4707 0.5000 19,577 +0.01(+2.04%)
Apr 15, 2024 0.5000 0.5001 0.4604 0.4900 58,176 -0.00(-0.69%)
Apr 12, 2024 0.5000 0.5380 0.4801 0.4934 129,668 -0.04(-7.03%)
Apr 11, 2024 0.5403 0.5500 0.5104 0.5307 27,186 -0.03(-5.23%)
Apr 10, 2024 0.6040 0.6040 0.5300 0.5600 52,084 -0.03(-5.41%)
Apr 09, 2024 0.6090 0.6100 0.5623 0.5920 35,472 +0.03(+4.78%)
Apr 08, 2024 0.5660 0.5943 0.5618 0.5650 3,415 -0.00(-0.19%)
Apr 05, 2024 0.5900 0.6000 0.5620 0.5661 15,885 -0.03(-5.65%)
Apr 04, 2024 0.6030 0.6300 0.5670 0.6000 11,009 +0.03(+4.90%)
Apr 03, 2024 0.6440 0.6440 0.5700 0.5720 18,739 +0.00(+0.35%)
Apr 02, 2024 0.5800 0.6000 0.5510 0.5700 8,370 -0.01(-1.72%)
Apr 01, 2024 0.5800 0.6000 0.5700 0.5800 6,882 -0.02(-3.32%)
Mar 28, 2024 0.5700 0.5999 0.5499 0.5999 15,338 +0.02(+2.56%)
Mar 27, 2024 0.5999 0.5999 0.5800 0.5849 3,841 +0.01(+2.43%)
Mar 26, 2024 0.6311 0.6311 0.5110 0.5710 95,534 -0.02(-3.22%)
Mar 25, 2024 0.6100 0.6100 0.5604 0.5900 28,503 -0.02(-3.12%)
Mar 22, 2024 0.6007 0.6200 0.5700 0.6090 46,655 -0.03(-4.09%)
Mar 21, 2024 0.6000 0.6350 0.5900 0.6350 92,976 +0.02(+3.67%)
Mar 20, 2024 0.6450 0.6450 0.6000 0.6125 27,088 -0.01(-1.26%)
Mar 19, 2024 0.6229 0.6512 0.6201 0.6203 6,365 +0.00(+0.05%)
Mar 18, 2024 0.6250 0.6300 0.6100 0.6200 3,404 -0.01(-1.59%)
Mar 15, 2024 0.6280 0.6300 0.6010 0.6300 13,339 +0.01(+1.63%)
Mar 14, 2024 0.6115 0.6440 0.6000 0.6199 10,435 +0.01(+1.37%)
Mar 13, 2024 0.6690 0.6690 0.6104 0.6115 2,882 -0.06(-8.59%)
Mar 12, 2024 0.6450 0.6690 0.6005 0.6690 12,381 +0.02(+3.72%)
Mar 11, 2024 0.6350 0.6490 0.6201 0.6450 1,931 +0.03(+4.03%)
Mar 08, 2024 0.6001 0.6400 0.6001 0.6200 6,329 -0.01(-0.80%)
Mar 07, 2024 0.6013 0.6450 0.5820 0.6250 22,171 -0.00(-0.64%)
Mar 06, 2024 0.6210 0.6400 0.5730 0.6290 41,656 -0.00(-0.33%)
Mar 05, 2024 0.6500 0.6505 0.6106 0.6311 8,378 +0.00(+0.02%)
Mar 04, 2024 0.6500 0.6913 0.6310 0.6310 14,643 -0.04(-6.09%)
Mar 01, 2024 0.6800 0.6800 0.6020 0.6719 2,514 +0.04(+6.48%)
Feb 29, 2024 0.6400 0.6660 0.6303 0.6310 16,675 +0.00(+0.00%)
Feb 28, 2024 0.6210 0.6900 0.6200 0.6310 8,759 -0.01(-1.65%)
Feb 27, 2024 0.6500 0.6800 0.6301 0.6416 12,277 -0.01(-1.44%)
Feb 26, 2024 0.6972 0.6972 0.6200 0.6510 6,607 -0.01(-1.96%)
Feb 23, 2024 0.6300 0.6640 0.5906 0.6640 60,321 +0.00(+0.62%)
Feb 22, 2024 0.6601 0.6601 0.6285 0.6599 14,525 -0.00(-0.03%)
Feb 21, 2024 0.6600 0.6800 0.6285 0.6601 12,644 -0.02(-2.94%)
Feb 20, 2024 0.6800 0.7000 0.6646 0.6801 11,769 -0.02(-2.84%)
Feb 16, 2024 0.7900 0.7900 0.6280 0.7000 54,867 +0.09(+14.75%)
Feb 15, 2024 0.6100 0.6900 0.5510 0.6100 167,404 -0.04(-6.01%)
Feb 14, 2024 0.6046 0.6882 0.5801 0.6490 43,559 +0.06(+9.67%)
Feb 13, 2024 0.5895 0.6900 0.5700 0.5918 779,786 -0.15(-20.06%)
Feb 12, 2024 0.8190 0.8190 0.7302 0.7403 30,525 -0.04(-5.09%)
Feb 09, 2024 0.7630 0.8399 0.7106 0.7800 110,517 +0.01(+1.43%)
Feb 08, 2024 0.7786 0.8075 0.7010 0.7690 56,405 -0.01(-1.41%)
Feb 07, 2024 0.8715 0.8899 0.7600 0.7800 197,121 -0.11(-12.16%)
Feb 06, 2024 0.9100 0.9099 0.7400 0.8880 366,960 +0.08(+9.63%)
Feb 05, 2024 0.9000 0.9099 0.7300 0.8100 331,455 -0.11(-11.63%)
Feb 02, 2024 0.7200 0.9166 0.7200 0.9166 150,738 +0.16(+20.91%)
Feb 01, 2024 0.6700 0.7600 0.6601 0.7581 154,012 +0.06(+8.36%)
Jan 31, 2024 0.6500 0.6996 0.6251 0.6996 67,392 +0.05(+8.06%)
Jan 30, 2024 0.6450 0.6850 0.5750 0.6474 84,975 -0.00(-0.40%)
Jan 29, 2024 0.6000 0.6600 0.5707 0.6500 74,466 +0.06(+11.07%)
Jan 26, 2024 0.5490 0.5852 0.5490 0.5852 27,328 +0.05(+8.37%)
Jan 25, 2024 0.5505 0.5505 0.5285 0.5400 39,874 -0.03(-5.21%)
Jan 24, 2024 0.5790 0.5790 0.5330 0.5697 28,852 +0.01(+1.37%)
Jan 23, 2024 0.5500 0.5696 0.5335 0.5620 36,767 +0.02(+3.69%)
Jan 22, 2024 0.5550 0.5699 0.5315 0.5420 50,815 -0.03(-5.33%)
Jan 19, 2024 0.6184 0.6184 0.5321 0.5725 54,686 +0.00(+0.25%)
Jan 18, 2024 0.6500 0.6500 0.5604 0.5711 34,852 -0.06(-9.61%)
Jan 17, 2024 0.6290 0.6318 0.5900 0.6318 43,132 +0.00(+0.45%)
Jan 16, 2024 0.6420 0.6420 0.6011 0.6290 68,943 -0.03(-4.70%)
Jan 12, 2024 0.6603 0.6700 0.6405 0.6600 10,645 +0.01(+0.76%)
Jan 11, 2024 0.6656 0.6709 0.6508 0.6550 35,005 -0.02(-2.24%)
Jan 10, 2024 0.7000 0.7000 0.6657 0.6700 13,701 -0.01(-1.09%)
Jan 09, 2024 0.6560 0.6935 0.6550 0.6774 21,609 +0.02(+3.39%)
Jan 08, 2024 0.6550 0.6860 0.6550 0.6552 11,407 -0.03(-4.07%)
Jan 05, 2024 0.6800 0.6830 0.6609 0.6830 15,036 +0.01(+2.21%)
Jan 04, 2024 0.6800 0.6800 0.6606 0.6682 10,381 +0.01(+1.07%)
Jan 03, 2024 0.6800 0.6948 0.6606 0.6611 24,615 -0.02(-2.42%)
Jan 02, 2024 0.7136 0.7136 0.6667 0.6775 31,109 -0.01(-1.38%)
Dec 29, 2023 0.7441 0.7441 0.6420 0.6870 98,619 +0.01(+1.63%)
Dec 28, 2023 0.6660 0.6998 0.6601 0.6760 36,440 -0.01(-1.83%)
Dec 27, 2023 0.7300 0.7500 0.6606 0.6886 332,280 +0.03(+3.86%)
Dec 26, 2023 0.6851 0.7000 0.6512 0.6630 64,856 -0.01(-1.31%)
Dec 22, 2023 0.7100 0.7200 0.6706 0.6718 57,255 -0.01(-1.35%)
Dec 21, 2023 0.7000 0.7075 0.6750 0.6810 59,963 +0.01(+1.64%)
Dec 20, 2023 0.7100 0.7400 0.6430 0.6700 95,588 -0.04(-6.03%)
Dec 19, 2023 0.6700 0.7493 0.6700 0.7130 28,657 -0.01(-1.78%)
Dec 18, 2023 0.6741 0.7400 0.6473 0.7259 27,340 +0.08(+13.07%)
Dec 15, 2023 0.7350 0.7500 0.6420 0.6420 29,864 -0.08(-10.96%)
Dec 14, 2023 0.7980 0.7980 0.7197 0.7210 40,251 -0.01(-1.23%)
Dec 13, 2023 0.6713 0.7699 0.6713 0.7300 20,177 +0.03(+4.66%)
Dec 12, 2023 0.7979 0.7979 0.6900 0.6975 111,515 -0.05(-7.12%)
Dec 11, 2023 0.7900 0.8000 0.6800 0.7510 60,582 -0.05(-6.30%)
Dec 08, 2023 0.7700 0.8400 0.7449 0.8015 131,303 +0.11(+16.16%)
Dec 07, 2023 0.6790 0.7200 0.6790 0.6900 40,046 +0.01(+1.62%)
Dec 06, 2023 0.6790 0.6990 0.6506 0.6790 46,310 +0.01(+1.34%)
Dec 05, 2023 0.6999 0.6999 0.6600 0.6700 11,881 +0.00(+0.45%)
Dec 04, 2023 0.6801 0.7000 0.6600 0.6670 16,964 -0.01(-1.26%)
Dec 01, 2023 0.6700 0.6989 0.6408 0.6755 46,593 +0.01(+0.97%)
Nov 30, 2023 0.6700 0.6850 0.6500 0.6690 15,097 +0.01(+2.09%)
Nov 29, 2023 0.7140 0.7140 0.6553 0.6553 42,289 -0.01(-1.46%)
Nov 28, 2023 0.6900 0.6902 0.6300 0.6650 23,555 -0.02(-3.48%)
Nov 27, 2023 0.6400 0.6890 0.6405 0.6890 14,510 +0.03(+4.14%)
Nov 24, 2023 0.6200 0.6616 0.6200 0.6616 6,421 +0.02(+2.73%)
Nov 22, 2023 0.6510 0.6510 0.6406 0.6440 17,288 -0.03(-3.88%)
Nov 21, 2023 0.7190 0.7190 0.6200 0.6700 94,939 +0.01(+1.36%)
Nov 20, 2023 0.7119 0.7119 0.6200 0.6610 74,813 +0.01(+1.68%)
Nov 17, 2023 0.7326 0.7326 0.6500 0.6501 52,002 -0.04(-5.78%)
Nov 16, 2023 0.7380 0.7380 0.6606 0.6900 31,737 +0.01(+1.46%)
Nov 15, 2023 0.6653 0.7000 0.6220 0.6801 63,023 +0.03(+4.63%)
Nov 14, 2023 0.6203 0.6566 0.6200 0.6500 43,721 +0.03(+4.79%)
Nov 13, 2023 0.6462 0.6700 0.6123 0.6203 44,689 -0.05(-7.67%)
Nov 10, 2023 0.7000 0.7000 0.6400 0.6718 35,012 -0.01(-0.90%)
Nov 09, 2023 0.7319 0.7319 0.6300 0.6779 103,434 -0.05(-7.07%)
Nov 08, 2023 0.7900 0.7850 0.7029 0.7295 36,229 -0.02(-2.08%)
Nov 07, 2023 0.7999 0.7999 0.7380 0.7450 47,151 -0.02(-2.12%)
Nov 06, 2023 0.8410 0.8410 0.7611 0.7611 48,484 -0.04(-4.86%)
Nov 03, 2023 0.7900 0.8433 0.7780 0.8000 56,931 +0.01(+1.13%)
Nov 02, 2023 0.8100 0.8300 0.7900 0.7911 35,743 -0.05(-5.82%)
Nov 01, 2023 0.7794 0.8539 0.7515 0.8400 63,775 +0.07(+9.09%)
Oct 31, 2023 0.8000 0.8450 0.7504 0.7700 47,557 -0.01(-1.66%)
Oct 30, 2023 0.8200 0.9000 0.7830 0.7830 25,591 +0.00(+0.38%)
Oct 27, 2023 0.8600 0.8620 0.7700 0.7800 73,523 -0.08(-8.81%)
Oct 26, 2023 0.8340 0.8554 0.8050 0.8554 43,193 -0.01(-1.00%)
Oct 25, 2023 0.9500 0.9600 0.8306 0.8640 87,173 -0.07(-7.13%)
Oct 24, 2023 0.9300 0.9600 0.9206 0.9303 20,951 -0.00(-0.25%)
Oct 23, 2023 0.9980 1.000 0.9250 0.9326 41,260 -0.10(-9.45%)
Oct 20, 2023 1.030 1.129 0.9906 1.030 50,676 +0.01(+1.09%)
Oct 19, 2023 1.070 1.100 1.010 1.019 45,189 -0.07(-6.53%)
Oct 18, 2023 1.130 1.200 1.052 1.090 75,985 -0.00(-0.01%)
Oct 17, 2023 1.200 1.210 1.070 1.090 124,774 -0.03(-2.67%)
Oct 16, 2023 1.110 1.140 1.050 1.120 79,082 +0.01(+0.90%)
Oct 13, 2023 1.010 1.190 0.9608 1.110 91,293 +0.09(+8.82%)
Oct 12, 2023 1.000 1.100 0.9843 1.020 91,520 +0.03(+3.03%)
Oct 11, 2023 1.070 1.070 0.9700 0.9900 91,080 -0.01(-1.00%)
Oct 10, 2023 1.020 1.050 0.9000 1.000 86,429 -0.02(-1.96%)
Oct 09, 2023 1.120 1.170 1.020 1.020 87,771 -0.09(-8.11%)
Oct 06, 2023 1.100 1.160 1.100 1.110 34,458 -0.07(-5.91%)
Oct 05, 2023 1.090 1.250 1.050 1.180 249,834 +0.10(+9.23%)
Oct 04, 2023 1.080 1.180 1.040 1.080 21,493 +0.00(+0.00%)
Oct 03, 2023 1.200 1.250 1.050 1.080 74,245 -0.06(-5.26%)
Oct 02, 2023 1.180 1.210 1.120 1.140 77,349 -0.02(-1.72%)
Sep 29, 2023 1.300 1.300 1.160 1.160 52,790 -0.03(-2.52%)
Sep 28, 2023 1.160 1.240 1.160 1.190 46,382 +0.02(+1.71%)
Sep 27, 2023 1.230 1.280 1.162 1.170 83,979 -0.07(-5.65%)
Sep 26, 2023 1.260 1.300 1.240 1.240 103,033 -0.12(-8.82%)
Sep 25, 2023 1.200 1.480 1.320 1.360 472,287 +0.07(+5.43%)
Sep 22, 2023 1.310 1.370 1.150 1.290 605,547 -0.02(-1.53%)
Sep 21, 2023 1.350 1.464 1.310 1.310 151,203 -0.09(-6.43%)
Sep 20, 2023 1.410 1.440 1.370 1.400 73,385 +0.00(+0.00%)
Sep 19, 2023 1.380 1.497 1.358 1.400 228,422 -0.03(-2.10%)
Sep 18, 2023 1.400 1.690 1.370 1.430 451,612 +0.03(+2.14%)
Sep 15, 2023 1.370 1.440 1.350 1.400 59,493 +0.00(+0.00%)
Sep 14, 2023 1.500 1.545 1.373 1.400 136,075 -0.05(-3.11%)
Sep 13, 2023 1.550 1.622 1.410 1.445 153,047 -0.10(-6.47%)
Sep 12, 2023 1.640 1.668 1.540 1.545 95,172 -0.10(-6.32%)
Sep 11, 2023 1.690 1.649 237,067 -0.45(-21.47%)
Sep 06, 2023 2.100 0 -0.04(-1.86%)
Sep 05, 2023 2.260 2.360 2.120 2.140 166,563 -0.10(-4.46%)
Sep 01, 2023 2.300 2.370 2.160 2.240 291,302 -0.03(-1.32%)
Aug 31, 2023 2.490 2.490 2.270 2.270 333,092 -0.08(-3.40%)
Aug 30, 2023 2.940 2.940 2.270 2.350 1,284,817 -0.46(-16.37%)
Aug 29, 2023 2.760 3.090 2.730 2.810 1,001,978 +0.04(+1.44%)
Aug 28, 2023 2.750 3.050 2.680 2.770 745,887 +0.01(+0.36%)
Aug 25, 2023 2.470 3.060 2.429 2.760 2,613,665 +0.29(+11.74%)
Aug 24, 2023 2.780 2.780 2.280 2.470 949,062 -0.07(-2.76%)
Aug 23, 2023 2.360 2.880 2.280 2.540 3,003,851 +0.19(+8.09%)
Aug 22, 2023 2.600 2.690 2.250 2.350 1,280,744 -0.41(-14.86%)
Aug 21, 2023 2.630 3.280 2.360 2.760 8,145,900 +0.25(+9.96%)
Aug 18, 2023 3.150 3.270 2.500 2.510 2,993,426 -0.64(-20.32%)
Aug 17, 2023 3.630 4.900 2.950 3.150 5,588,144 -1.32(-29.53%)
Aug 16, 2023 20.00 21.90 4.180 4.470 11,526,389 -24.50(-84.57%)
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.