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

Saexploration Hlds (NQ: SAEX )

N/A UNCHANGED
Last Price Updated: 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, 2017 3.600 3.600 3.030 3.230 77,478 -0.27(-7.71%)
May 30, 2017 3.840 3.870 3.461 3.500 39,024 -0.11(-3.05%)
May 26, 2017 3.680 3.790 3.440 3.610 64,531 -0.11(-2.85%)
May 25, 2017 3.760 3.947 3.680 3.716 45,794 -0.03(-0.91%)
May 24, 2017 4.199 4.199 3.750 3.750 73,576 -0.28(-6.95%)
May 23, 2017 4.300 4.300 3.950 4.030 67,626 -0.23(-5.40%)
May 22, 2017 4.400 4.400 4.250 4.260 17,963 -0.10(-2.29%)
May 19, 2017 4.240 4.400 4.240 4.360 22,235 +0.13(+3.07%)
May 18, 2017 4.330 4.330 4.130 4.230 58,042 -0.17(-3.86%)
May 17, 2017 4.572 4.615 4.370 4.400 49,584 -0.18(-3.93%)
May 16, 2017 4.690 4.700 4.470 4.580 26,825 -0.11(-2.35%)
May 15, 2017 4.670 4.720 4.500 4.690 47,723 +0.14(+3.08%)
May 12, 2017 4.451 4.718 4.400 4.550 55,222 +0.11(+2.48%)
May 11, 2017 4.550 4.750 4.370 4.440 52,470 -0.11(-2.42%)
May 10, 2017 4.730 4.800 4.500 4.550 100,984 -0.16(-3.40%)
May 09, 2017 4.900 4.900 4.630 4.710 70,586 -0.07(-1.46%)
May 08, 2017 5.040 5.310 4.657 4.780 89,501 -0.26(-5.16%)
May 05, 2017 5.470 5.470 5.030 5.040 140,436 +0.18(+3.70%)
May 04, 2017 5.260 5.260 4.777 4.860 109,093 -0.33(-6.36%)
May 03, 2017 5.310 5.470 5.050 5.190 53,071 -0.19(-3.53%)
May 02, 2017 5.500 5.530 5.180 5.380 75,524 -0.11(-2.00%)
May 01, 2017 5.580 5.640 5.390 5.490 35,237 -0.01(-0.18%)
Apr 28, 2017 5.360 5.500 5.300 5.500 60,764 +0.11(+2.04%)
Apr 27, 2017 5.420 5.538 5.310 5.390 68,792 -0.05(-0.92%)
Apr 26, 2017 5.360 5.760 5.357 5.440 85,523 +0.04(+0.74%)
Apr 25, 2017 5.430 5.590 5.360 5.400 73,855 -0.03(-0.55%)
Apr 24, 2017 5.580 5.580 5.400 5.430 52,758 -0.10(-1.81%)
Apr 21, 2017 5.500 5.720 5.400 5.530 133,828 +0.10(+1.84%)
Apr 20, 2017 5.790 6.500 5.300 5.430 1,624,230 +0.10(+1.88%)
Apr 19, 2017 5.660 5.739 5.301 5.330 68,032 -0.34(-6.00%)
Apr 18, 2017 5.600 5.940 5.410 5.670 85,616 +0.00(+0.00%)
Apr 17, 2017 5.710 5.710 5.575 5.670 28,872 -0.04(-0.70%)
Apr 13, 2017 5.790 5.850 5.550 5.710 75,943 -0.15(-2.56%)
Apr 12, 2017 6.050 6.620 5.760 5.860 727,188 +0.42(+7.72%)
Apr 11, 2017 5.490 5.780 5.430 5.440 63,986 -0.14(-2.51%)
Apr 10, 2017 5.560 5.870 5.450 5.580 63,529 +0.04(+0.72%)
Apr 07, 2017 5.528 5.630 5.360 5.540 73,039 -0.04(-0.72%)
Apr 06, 2017 5.570 5.650 5.520 5.580 29,701 -0.01(-0.17%)
Apr 05, 2017 5.710 5.839 5.510 5.590 51,308 -0.13(-2.28%)
Apr 04, 2017 5.510 5.900 5.500 5.720 44,541 +0.17(+3.06%)
Apr 03, 2017 5.960 6.070 5.500 5.550 89,156 -0.41(-6.88%)
Mar 31, 2017 5.930 6.190 5.610 5.960 256,071 +0.20(+3.47%)
Mar 30, 2017 5.450 5.786 5.430 5.760 94,154 +0.27(+4.92%)
Mar 29, 2017 5.327 5.690 5.320 5.490 56,808 -0.05(-0.90%)
Mar 28, 2017 5.350 5.660 5.320 5.540 27,985 +0.14(+2.59%)
Mar 27, 2017 5.270 5.540 5.250 5.400 59,715 +0.04(+0.75%)
Mar 24, 2017 5.470 5.480 5.150 5.360 55,538 -0.12(-2.19%)
Mar 23, 2017 5.300 5.630 5.110 5.480 40,812 +0.19(+3.59%)
Mar 22, 2017 5.470 5.470 5.200 5.290 46,369 -0.17(-3.11%)
Mar 21, 2017 5.856 5.856 5.220 5.460 33,516 -0.19(-3.36%)
Mar 20, 2017 5.880 5.880 5.540 5.650 21,554 -0.32(-5.36%)
Mar 17, 2017 5.720 5.970 5.540 5.970 82,947 +0.29(+5.11%)
Mar 16, 2017 5.830 6.040 5.561 5.680 103,944 -0.37(-6.12%)
Mar 15, 2017 5.850 6.150 5.760 6.050 230,189 +0.20(+3.42%)
Mar 14, 2017 5.600 5.950 5.400 5.850 124,323 +0.29(+5.22%)
Mar 13, 2017 5.190 5.650 5.090 5.560 48,651 +0.36(+6.92%)
Mar 10, 2017 5.250 5.270 5.060 5.200 44,693 -0.02(-0.38%)
Mar 09, 2017 5.570 5.570 5.186 5.220 82,537 -0.38(-6.79%)
Mar 08, 2017 5.660 5.896 5.440 5.600 232,699 +0.00(+0.00%)
Mar 07, 2017 5.590 5.740 5.410 5.600 93,571 +0.03(+0.54%)
Mar 06, 2017 5.290 5.680 5.010 5.570 226,751 +0.26(+4.90%)
Mar 03, 2017 4.640 5.399 4.500 5.310 314,030 +0.67(+14.44%)
Mar 02, 2017 4.880 4.880 4.410 4.640 370,906 -0.25(-5.11%)
Mar 01, 2017 5.130 5.290 4.850 4.890 171,666 -0.21(-4.11%)
Feb 28, 2017 5.100 5.390 5.060 5.100 99,103 -0.06(-1.17%)
Feb 27, 2017 5.210 5.590 5.080 5.160 130,383 -0.15(-2.82%)
Feb 24, 2017 5.350 5.650 5.160 5.310 152,747 -0.15(-2.75%)
Feb 23, 2017 5.550 5.600 5.350 5.460 69,701 -0.02(-0.36%)
Feb 22, 2017 5.340 5.712 5.320 5.480 152,307 +0.17(+3.20%)
Feb 21, 2017 5.610 5.670 5.310 5.310 99,136 -0.19(-3.45%)
Feb 17, 2017 5.500 5.500 5.500 0 -0.17(-3.00%)
Feb 16, 2017 5.910 5.960 5.600 5.670 206,586 -0.19(-3.24%)
Feb 15, 2017 6.020 6.110 5.850 5.860 159,078 -0.14(-2.33%)
Feb 14, 2017 6.100 6.220 6.000 6.000 155,605 -0.12(-1.96%)
Feb 13, 2017 6.210 6.330 6.100 6.120 96,849 -0.10(-1.61%)
Feb 10, 2017 6.320 6.480 6.192 6.220 154,440 -0.05(-0.80%)
Feb 09, 2017 6.060 6.650 6.010 6.270 396,064 +0.22(+3.64%)
Feb 08, 2017 6.190 6.358 6.020 6.050 141,912 -0.19(-3.04%)
Feb 07, 2017 6.100 6.690 6.100 6.240 316,757 +0.12(+1.96%)
Feb 06, 2017 6.370 6.454 6.090 6.120 173,301 -0.22(-3.47%)
Feb 03, 2017 6.440 6.489 6.300 6.340 48,689 +0.03(+0.48%)
Feb 02, 2017 6.310 6.460 6.250 6.310 62,793 -0.01(-0.16%)
Feb 01, 2017 6.550 6.600 6.270 6.320 126,875 -0.10(-1.56%)
Jan 31, 2017 6.640 6.759 6.400 6.420 134,775 -0.19(-2.87%)
Jan 30, 2017 6.750 6.890 6.460 6.610 130,728 -0.16(-2.36%)
Jan 27, 2017 6.800 7.240 6.680 6.770 189,268 -0.04(-0.59%)
Jan 26, 2017 6.780 7.484 6.665 6.810 299,957 +0.04(+0.59%)
Jan 25, 2017 6.720 6.770 6.633 6.770 78,017 +0.11(+1.65%)
Jan 24, 2017 6.710 6.790 6.650 6.660 43,844 -0.02(-0.30%)
Jan 23, 2017 6.640 6.990 6.500 6.680 61,389 -0.02(-0.30%)
Jan 20, 2017 6.500 7.350 6.500 6.700 260,389 +0.25(+3.88%)
Jan 19, 2017 7.140 7.140 6.500 6.450 251,333 -0.56(-7.99%)
Jan 18, 2017 7.060 7.170 7.010 7.010 49,467 -0.06(-0.85%)
Jan 17, 2017 7.260 7.338 7.050 7.070 112,639 -0.19(-2.62%)
Jan 13, 2017 7.260 7.260 7.260 0 -0.11(-1.49%)
Jan 12, 2017 7.857 7.857 7.350 7.370 144,400 -0.20(-2.64%)
Jan 11, 2017 7.570 7.740 7.450 7.570 54,773 -0.04(-0.53%)
Jan 10, 2017 7.420 7.630 7.360 7.610 63,771 +0.20(+2.70%)
Jan 09, 2017 7.410 7.770 7.370 7.410 70,226 -0.12(-1.59%)
Jan 06, 2017 7.440 7.730 7.350 7.530 84,031 +0.02(+0.27%)
Jan 05, 2017 7.550 8.250 7.350 7.510 372,409 -0.04(-0.53%)
Jan 04, 2017 7.470 7.650 7.310 7.550 91,853 +0.09(+1.21%)
Jan 03, 2017 7.310 7.500 7.250 7.460 61,597 +0.16(+2.19%)
Dec 30, 2016 7.300 7.300 7.300 0 +0.10(+1.39%)
Dec 29, 2016 7.400 7.689 7.160 7.200 109,045 -0.23(-3.10%)
Dec 28, 2016 7.710 7.852 7.400 7.430 158,070 -0.34(-4.38%)
Dec 27, 2016 7.660 7.920 7.600 7.770 42,474 +0.10(+1.30%)
Dec 23, 2016 7.670 7.670 7.670 0 -0.18(-2.29%)
Dec 22, 2016 7.610 8.359 7.570 7.850 423,470 +0.20(+2.61%)
Dec 21, 2016 7.800 7.877 7.578 7.650 43,626 -0.14(-1.80%)
Dec 20, 2016 7.700 7.880 7.660 7.790 76,963 +0.10(+1.30%)
Dec 19, 2016 7.500 7.900 7.500 7.690 81,829 +0.17(+2.26%)
Dec 16, 2016 7.650 7.990 7.420 7.520 142,982 -0.02(-0.27%)
Dec 15, 2016 7.810 7.820 7.120 7.540 217,757 -0.27(-3.46%)
Dec 14, 2016 8.090 8.245 7.750 7.810 204,333 -0.36(-4.41%)
Dec 13, 2016 8.280 8.415 8.020 8.170 145,017 -0.15(-1.80%)
Dec 12, 2016 8.500 8.790 8.220 8.320 257,881 -0.11(-1.30%)
Dec 09, 2016 8.230 8.600 8.230 8.430 112,840 -0.02(-0.24%)
Dec 08, 2016 8.280 8.470 8.150 8.450 144,899 +0.09(+1.08%)
Dec 07, 2016 8.530 8.620 8.250 8.360 144,880 -0.22(-2.56%)
Dec 06, 2016 8.490 8.779 8.400 8.580 195,243 -0.03(-0.35%)
Dec 05, 2016 8.510 8.970 8.435 8.610 342,051 +0.14(+1.65%)
Dec 02, 2016 8.470 8.530 8.280 8.470 154,271 -0.07(-0.82%)
Dec 01, 2016 8.700 8.900 8.260 8.540 454,611 +0.01(+0.12%)
Nov 30, 2016 8.970 9.040 8.350 8.530 537,279 +0.18(+2.16%)
Nov 29, 2016 8.500 8.660 8.150 8.350 264,780 -0.22(-2.57%)
Nov 28, 2016 9.090 9.090 8.500 8.570 148,788 -0.22(-2.50%)
Nov 25, 2016 8.750 9.172 8.700 8.790 272,595 +0.07(+0.80%)
Nov 23, 2016 8.720 8.720 8.720 0 -0.48(-5.22%)
Nov 22, 2016 9.170 9.560 8.990 9.200 346,063 -0.04(-0.43%)
Nov 21, 2016 9.000 10.19 8.810 9.240 1,260,698 +0.56(+6.45%)
Nov 18, 2016 8.730 8.790 8.070 8.680 420,844 -0.14(-1.59%)
Nov 17, 2016 9.650 9.700 8.500 8.820 969,293 -0.98(-10.00%)
Nov 16, 2016 9.910 12.17 9.410 9.800 3,783,130 +0.47(+5.04%)
Nov 15, 2016 8.000 10.50 8.000 9.330 4,560,467 +1.75(+23.09%)
Nov 14, 2016 7.500 7.750 7.250 7.580 517,299 +0.29(+3.98%)
Nov 11, 2016 7.060 7.470 6.900 7.290 246,012 +0.01(+0.14%)
Nov 10, 2016 6.750 8.080 6.750 7.280 1,399,782 +0.52(+7.69%)
Nov 09, 2016 7.000 7.250 6.650 6.760 861,885 +0.47(+7.47%)
Nov 08, 2016 6.500 6.590 6.020 6.290 491,039 -0.25(-3.82%)
Nov 07, 2016 7.310 7.310 6.530 6.540 510,140 -0.61(-8.53%)
Nov 04, 2016 7.050 7.650 6.850 7.150 1,192,691 -1.52(-17.53%)
Nov 03, 2016 8.750 8.981 8.260 8.670 612,938 -0.06(-0.69%)
Nov 02, 2016 8.290 9.190 8.290 8.730 923,498 +0.33(+3.93%)
Nov 01, 2016 8.310 8.595 8.120 8.400 442,712 +0.19(+2.31%)
Oct 31, 2016 8.270 8.500 7.850 8.210 441,273 +0.27(+3.40%)
Oct 28, 2016 8.010 8.080 7.800 7.940 221,626 -0.10(-1.24%)
Oct 27, 2016 8.310 8.470 7.920 8.040 360,743 -0.26(-3.13%)
Oct 26, 2016 7.720 8.700 7.700 8.300 1,245,469 +0.35(+4.40%)
Oct 25, 2016 10.57 11.67 7.790 7.950 8,067,111 +0.47(+6.28%)
Oct 24, 2016 7.780 7.890 7.400 7.480 570,296 -0.24(-3.11%)
Oct 21, 2016 7.820 7.990 7.620 7.720 156,233 -0.21(-2.65%)
Oct 20, 2016 7.770 8.139 7.500 7.930 226,673 -0.01(-0.13%)
Oct 19, 2016 7.230 8.280 7.220 7.940 1,097,568 +0.74(+10.28%)
Oct 18, 2016 7.550 7.660 7.010 7.200 286,366 -0.21(-2.83%)
Oct 17, 2016 7.700 7.949 7.320 7.410 184,775 -0.35(-4.51%)
Oct 14, 2016 7.720 7.990 7.655 7.760 198,154 +0.11(+1.44%)
Oct 13, 2016 7.800 8.110 7.650 7.650 192,502 -0.23(-2.92%)
Oct 12, 2016 8.010 8.170 7.800 7.880 337,871 -0.31(-3.79%)
Oct 11, 2016 8.490 9.180 8.131 8.190 910,066 -0.61(-6.93%)
Oct 10, 2016 7.650 9.390 7.650 8.800 2,954,168 +1.22(+16.09%)
Oct 07, 2016 7.670 7.830 7.550 7.580 179,810 -0.16(-2.07%)
Oct 06, 2016 7.870 8.200 7.620 7.740 255,718 -0.16(-2.03%)
Oct 05, 2016 8.080 8.280 7.771 7.900 287,217 -0.30(-3.66%)
Oct 04, 2016 8.200 8.590 8.030 8.200 312,466 -0.07(-0.85%)
Oct 03, 2016 8.180 8.400 8.180 8.270 9,214 -0.62(-6.97%)
Sep 28, 2016 8.270 9.480 8.160 8.890 1,761,837 +0.62(+7.50%)
Sep 27, 2016 7.910 8.346 7.500 8.270 439,574 +0.42(+5.35%)
Sep 26, 2016 8.290 9.090 7.730 7.850 1,114,815 -0.61(-7.21%)
Sep 23, 2016 10.35 10.80 8.310 8.460 3,827,707 -0.98(-10.38%)
Sep 22, 2016 6.900 10.50 6.320 9.440 7,034,014 +2.54(+36.81%)
Sep 21, 2016 7.750 7.780 6.810 6.900 417,978 -0.87(-11.20%)
Sep 20, 2016 7.880 8.250 7.750 7.770 146,186 -0.04(-0.51%)
Sep 19, 2016 8.360 8.510 7.610 7.810 211,845 -0.48(-5.79%)
Sep 16, 2016 8.340 8.460 8.060 8.290 167,460 -0.20(-2.36%)
Sep 15, 2016 8.750 8.800 8.200 8.490 180,087 -0.35(-3.96%)
Sep 14, 2016 9.050 9.120 8.720 8.840 155,900 -0.31(-3.39%)
Sep 13, 2016 9.150 9.660 9.100 9.150 216,407 +0.02(+0.22%)
Sep 12, 2016 9.160 9.560 9.000 9.130 145,668 -0.28(-2.98%)
Sep 09, 2016 10.00 10.32 9.320 9.410 257,286 -0.66(-6.55%)
Sep 08, 2016 10.21 10.57 10.01 10.07 210,933 -0.14(-1.37%)
Sep 07, 2016 10.55 10.73 10.12 10.21 100,299 -0.36(-3.41%)
Sep 06, 2016 10.15 10.68 9.950 10.57 227,898 +0.22(+2.13%)
Sep 02, 2016 10.04 10.35 10.35 10.35 537,800 +0.20(+1.97%)
Sep 01, 2016 10.75 10.90 9.890 10.15 230,850 -0.75(-6.88%)
Aug 31, 2016 10.50 10.98 10.33 10.90 277,216 -0.80(-6.84%)
Aug 30, 2016 12.00 12.20 11.54 11.70 157,390 -0.38(-3.15%)
Aug 29, 2016 12.48 12.85 11.72 12.08 397,058 +0.19(+1.60%)
Aug 26, 2016 11.25 14.10 11.15 11.89 1,813,132 +0.64(+5.69%)
Aug 25, 2016 11.90 12.03 11.10 11.25 238,508 -0.86(-7.10%)
Aug 24, 2016 12.51 12.90 11.80 12.11 157,205 -0.79(-6.12%)
Aug 23, 2016 12.71 13.17 12.55 12.90 110,378 -0.15(-1.15%)
Aug 22, 2016 13.11 13.72 12.81 13.05 148,232 -0.26(-1.95%)
Aug 19, 2016 13.19 14.20 12.70 13.31 357,752 +0.12(+0.91%)
Aug 18, 2016 14.00 14.00 12.92 13.19 174,283 -0.45(-3.30%)
Aug 17, 2016 14.14 14.29 13.10 13.64 164,130 -0.22(-1.59%)
Aug 16, 2016 13.75 14.64 13.61 13.86 336,959 +0.44(+3.28%)
Aug 15, 2016 12.75 15.00 11.05 13.42 901,641 +0.72(+5.67%)
Aug 12, 2016 15.25 15.41 12.20 12.70 925,316 -1.80(-12.41%)
Aug 11, 2016 17.35 17.88 14.04 14.50 906,049 -2.81(-16.23%)
Aug 10, 2016 17.83 19.11 16.81 17.31 2,071,371 +0.56(+3.34%)
Aug 09, 2016 17.28 18.45 16.21 16.75 814,100 +0.05(+0.30%)
Aug 08, 2016 34.01 35.47 16.16 16.70 3,387,107 -16.29(-49.38%)
Aug 05, 2016 45.50 75.00 32.23 32.99 1,747,100 -7.76(-19.04%)
Aug 04, 2016 10.19 49.39 10.19 40.75 2,567,163 +31.55(+342.93%)
Aug 03, 2016 8.870 9.250 7.570 9.200 33,200 +0.45(+5.14%)
Aug 02, 2016 9.150 9.630 8.119 8.750 22,192 -0.80(-8.38%)
Aug 01, 2016 10.52 10.52 9.000 9.550 30,983 -1.45(-13.18%)
Jul 29, 2016 11.20 11.65 10.15 11.00 43,800 -0.33(-2.91%)
Jul 28, 2016 18.47 18.65 10.28 11.33 56,503 -6.76(-37.37%)
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.