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

(NY: GRN-T )

2.045 +0.115 (+5.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 2.090 2.090 2.000 2.000 390 -0.05(-2.44%)
May 30, 2024 1.990 2.050 1.990 2.050 1,989 +0.06(+3.02%)
May 29, 2024 1.990 1.990 1.990 1.990 397 +0.06(+3.11%)
May 28, 2024 1.960 1.960 1.850 1.930 2,295 -0.07(-3.50%)
May 24, 2024 2.000 2.000 2.000 2.000 30,021 +0.08(+4.17%)
May 23, 2024 1.970 1.970 1.920 1.920 559 -0.08(-4.00%)
May 22, 2024 2.000 2.000 2.000 2.000 1,056 -0.02(-0.99%)
May 21, 2024 2.000 2.040 2.000 2.020 13,791 +0.02(+1.00%)
May 20, 2024 2.000 2.000 2.000 2.000 6,469 -0.08(-3.85%)
May 17, 2024 2.010 2.080 2.010 2.080 1,143 -0.22(-9.57%)
May 15, 2024 2.300 83 +0.01(+0.44%)
May 10, 2024 2.290 100 -0.22(-8.76%)
May 09, 2024 2.450 2.510 2.450 2.510 1,549 +0.02(+0.80%)
May 07, 2024 2.490 12 +0.09(+3.75%)
May 06, 2024 2.400 2.400 2.400 2.400 1,461 -0.02(-0.83%)
May 03, 2024 2.420 2.420 2.420 2.420 110 +0.17(+7.56%)
May 02, 2024 2.300 2.300 2.250 2.250 282 +0.13(+6.13%)
Apr 30, 2024 2.120 0 -0.06(-2.75%)
Apr 25, 2024 2.180 0 +0.03(+1.40%)
Apr 24, 2024 2.040 2.150 2.040 2.150 1,500 +0.06(+2.87%)
Apr 23, 2024 2.090 2.090 2.090 2.090 515 -0.07(-3.40%)
Apr 22, 2024 2.160 2.163 2.150 2.163 1,357 +0.01(+0.63%)
Apr 19, 2024 2.290 2.315 2.150 2.150 1,172 -0.13(-5.70%)
Apr 18, 2024 2.150 2.280 2.150 2.280 2,593 +0.18(+8.57%)
Apr 17, 2024 2.130 2.130 2.100 2.100 771 -0.13(-5.83%)
Apr 16, 2024 2.100 2.230 2.100 2.230 762 -0.07(-3.04%)
Apr 15, 2024 2.310 2.310 2.300 2.300 1,107 -0.22(-8.73%)
Apr 11, 2024 2.520 0 +0.10(+4.13%)
Apr 10, 2024 2.430 2.485 2.420 2.420 3,269 -0.19(-7.28%)
Apr 08, 2024 2.610 212 +0.16(+6.53%)
Apr 05, 2024 2.450 2.450 2.450 2.450 359 -0.08(-3.16%)
Apr 04, 2024 2.500 2.700 2.500 2.530 30,762 +0.06(+2.43%)
Apr 03, 2024 2.480 2.620 2.390 2.470 74,034 +0.05(+2.07%)
Apr 02, 2024 2.270 2.430 2.270 2.420 931 +0.11(+4.76%)
Mar 28, 2024 2.310 0 -0.03(-1.45%)
Mar 26, 2024 2.344 90 +0.06(+2.81%)
Mar 25, 2024 2.280 2.280 2.280 2.280 542 -0.11(-4.60%)
Mar 22, 2024 2.300 2.390 2.300 2.390 1,653 -0.02(-0.83%)
Mar 21, 2024 2.480 2.480 2.260 2.410 25,252 -0.08(-3.21%)
Mar 20, 2024 2.370 2.490 2.350 2.490 121,867 +0.12(+5.06%)
Mar 19, 2024 2.350 2.374 2.250 2.370 75,906 +0.08(+3.49%)
Mar 18, 2024 2.150 2.370 2.150 2.290 147,007 +0.06(+2.69%)
Mar 15, 2024 2.210 2.280 2.210 2.230 22,972 +0.00(+0.00%)
Mar 14, 2024 2.390 2.390 2.030 2.230 31,165 -0.16(-6.69%)
Mar 13, 2024 2.210 2.390 2.210 2.390 41,020 +0.14(+6.22%)
Mar 12, 2024 2.000 2.290 1.990 2.250 112,818 +0.16(+7.66%)
Mar 11, 2024 2.060 2.090 2.010 2.090 14,192 +0.09(+4.50%)
Mar 08, 2024 1.750 2.090 1.740 2.000 141,147 +0.25(+14.29%)
Mar 07, 2024 1.740 1.750 1.690 1.750 123,192 +0.13(+8.02%)
Mar 06, 2024 1.650 1.732 1.490 1.620 24,597 -0.03(-1.82%)
Mar 05, 2024 1.690 1.700 1.650 1.650 5,730 +0.02(+1.23%)
Mar 04, 2024 1.750 1.750 1.580 1.630 38,291 -0.04(-2.40%)
Feb 29, 2024 1.670 24 -0.08(-4.57%)
Feb 28, 2024 1.720 1.750 1.660 1.750 26,664 +0.02(+1.16%)
Feb 27, 2024 1.730 1.750 1.710 1.730 29,334 +0.00(+0.00%)
Feb 26, 2024 1.750 1.750 1.710 1.730 61,160 -0.07(-3.89%)
Feb 23, 2024 1.670 1.850 1.660 1.800 25,595 -0.03(-1.64%)
Feb 22, 2024 1.720 1.850 1.690 1.830 5,616 -0.01(-0.54%)
Feb 16, 2024 1.840 0 +0.02(+1.10%)
Feb 15, 2024 1.820 1.820 1.820 1.820 100 +0.10(+5.81%)
Feb 14, 2024 1.800 1.800 1.660 1.720 3,353 +0.01(+0.58%)
Feb 13, 2024 1.710 1.740 1.710 1.710 4,626 -0.10(-5.52%)
Feb 12, 2024 1.760 1.810 1.760 1.810 40,944 -0.01(-0.55%)
Feb 09, 2024 1.830 1.835 1.820 1.820 5,112 +0.02(+1.11%)
Feb 08, 2024 1.810 1.850 1.669 1.800 17,647 -0.02(-1.10%)
Feb 07, 2024 1.820 1.820 1.820 1.820 100 -0.07(-3.70%)
Feb 06, 2024 1.820 1.890 1.820 1.890 1,724 +0.02(+1.06%)
Feb 05, 2024 1.838 1.870 1.838 1.870 326 +0.00(+0.00%)
Feb 02, 2024 1.860 1.870 1.860 1.870 783 -0.01(-0.80%)
Feb 01, 2024 2.000 2.000 1.800 1.885 12,290 -0.07(-3.83%)
Jan 31, 2024 2.080 2.090 1.950 1.960 8,855 +0.00(+0.00%)
Jan 30, 2024 1.750 2.000 1.750 1.960 4,250 +0.02(+1.03%)
Jan 29, 2024 2.090 2.090 1.920 1.940 170,562 -0.15(-7.18%)
Jan 26, 2024 1.900 2.090 1.900 2.090 105,401 +0.19(+10.00%)
Jan 25, 2024 1.900 1.900 1.900 1.900 178 +0.01(+0.53%)
Jan 23, 2024 1.890 0 -0.02(-1.05%)
Jan 22, 2024 1.900 1.910 1.850 1.910 3,574 +0.06(+3.24%)
Jan 19, 2024 1.860 1.860 1.850 1.850 400 -0.05(-2.63%)
Jan 18, 2024 1.850 1.900 1.740 1.900 5,658 -0.04(-2.06%)
Jan 17, 2024 1.940 1.940 1.940 1.940 290 +0.01(+0.52%)
Jan 12, 2024 1.930 18 +0.03(+1.85%)
Jan 11, 2024 1.895 1.895 1.850 1.895 2,360 +0.02(+0.80%)
Jan 10, 2024 1.810 1.900 1.800 1.880 65,441 +0.04(+2.17%)
Jan 09, 2024 1.830 1.900 1.830 1.840 12,070 +0.00(+0.00%)
Jan 08, 2024 1.850 1.890 1.810 1.840 1,938 +0.06(+3.08%)
Jan 05, 2024 1.785 1.785 1.785 1.785 203 -0.06(-2.99%)
Jan 04, 2024 1.830 1.850 1.830 1.840 665 +0.08(+4.55%)
Jan 03, 2024 1.760 1.760 1.760 1.760 678 -0.04(-2.22%)
Jan 02, 2024 1.810 1.940 1.710 1.800 247,373 -0.01(-0.55%)
Dec 29, 2023 1.850 1.935 1.810 1.810 625,440 -0.04(-2.16%)
Dec 28, 2023 1.980 1.990 1.860 1.850 407,053 -0.01(-0.54%)
Dec 27, 2023 1.850 1.990 1.780 1.860 190,073 +0.03(+1.64%)
Dec 26, 2023 1.770 1.830 1.752 1.830 4,055 +0.12(+7.02%)
Dec 22, 2023 1.750 1.770 1.690 1.710 10,123 +0.02(+1.16%)
Dec 21, 2023 1.708 1.770 1.690 1.690 1,881 -0.02(-1.15%)
Dec 20, 2023 1.600 1.750 1.600 1.710 31,788 +0.12(+7.89%)
Dec 19, 2023 1.520 1.585 1.520 1.585 3,859 +0.07(+4.97%)
Dec 18, 2023 1.570 1.600 1.410 1.510 142,148 -0.06(-3.82%)
Dec 15, 2023 1.620 1.700 1.545 1.570 109,812 -0.18(-10.29%)
Dec 14, 2023 1.600 1.800 1.600 1.750 100,032 +0.01(+0.57%)
Dec 13, 2023 1.740 1.740 1.620 1.740 97,646 +0.00(+0.00%)
Dec 12, 2023 1.700 1.740 1.625 1.740 38,170 +0.07(+4.19%)
Dec 11, 2023 1.370 1.690 1.370 1.670 77,225 +0.22(+15.17%)
Dec 08, 2023 1.490 1.550 1.420 1.450 20,446 -0.02(-1.36%)
Dec 07, 2023 1.440 1.490 1.410 1.470 118,913 -0.02(-1.34%)
Dec 06, 2023 1.400 1.490 1.340 1.490 75,013 +0.09(+6.43%)
Dec 05, 2023 1.410 1.420 1.390 1.400 2,138 +0.15(+12.00%)
Dec 04, 2023 1.200 1.280 1.180 1.250 1,895 -0.07(-5.30%)
Dec 01, 2023 1.200 1.320 1.200 1.320 36,748 +0.12(+10.00%)
Nov 30, 2023 1.200 1.200 1.200 1.200 13,399 +0.02(+1.69%)
Nov 29, 2023 1.160 1.200 1.080 1.180 1,500 +0.12(+11.32%)
Nov 28, 2023 0.8990 1.130 0.8990 1.060 202,248 -0.01(-1.29%)
Nov 27, 2023 1.074 1.074 1.074 1.074 1,000 -0.04(-3.26%)
Nov 24, 2023 1.110 1.110 1.110 1.110 101 +0.03(+2.30%)
Nov 21, 2023 1.085 20 -0.11(-9.58%)
Nov 20, 2023 0.9710 1.200 0.9710 1.200 10,229 +0.15(+14.27%)
Nov 17, 2023 1.040 1.050 1.020 1.050 6,474 -0.03(-2.77%)
Nov 16, 2023 1.130 1.170 0.9500 1.080 16,262 -0.08(-6.90%)
Nov 15, 2023 1.230 1.250 1.160 1.160 104,238 -0.02(-1.69%)
Nov 14, 2023 1.040 1.220 1.040 1.180 71,561 +0.28(+31.10%)
Nov 13, 2023 0.8202 0.9285 0.8202 0.9001 18,191 -0.05(-5.25%)
Nov 07, 2023 0.9500 0 -0.03(-2.94%)
Nov 03, 2023 0.9788 50 +0.03(+3.45%)
Nov 02, 2023 0.9400 0.9462 0.9300 0.9462 111,100 -0.00(-0.32%)
Nov 01, 2023 0.9401 1.000 0.9401 0.9492 1,900 -0.10(-9.60%)
Oct 26, 2023 1.050 2 +0.06(+6.06%)
Oct 25, 2023 0.9900 0.9900 0.9900 0.9900 24,935 +0.01(+1.02%)
Oct 24, 2023 0.9500 0.9800 0.9500 0.9800 1,625 +0.02(+2.08%)
Oct 23, 2023 0.9500 0.9600 0.9500 0.9600 4,100 +0.05(+5.49%)
Oct 20, 2023 0.9200 0.9900 0.9100 0.9100 95,880 -0.00(-0.10%)
Oct 19, 2023 0.9900 0.9900 0.8718 0.9109 26,807 +0.01(+1.21%)
Oct 18, 2023 0.9000 0.9000 0.9000 0.9000 3,507 -0.04(-4.26%)
Oct 17, 2023 0.9500 0.9500 0.9400 0.9400 1,514 +0.04(+4.44%)
Oct 16, 2023 0.8800 0.9400 0.8800 0.9000 8,397 +0.05(+5.88%)
Oct 13, 2023 0.8500 0.8719 0.8500 0.8500 303 -0.05(-5.56%)
Oct 12, 2023 0.9000 0.9000 0.9000 0.9000 757 -0.02(-2.17%)
Oct 11, 2023 0.9000 0.9300 0.8995 0.9200 10,993 +0.08(+9.52%)
Oct 10, 2023 0.9000 0.9090 0.8200 0.8400 11,608 -0.07(-7.69%)
Oct 09, 2023 0.9000 0.9300 0.8300 0.9100 19,424 +0.03(+3.41%)
Oct 06, 2023 0.9000 0.9200 0.8600 0.8800 4,940 +0.00(+0.00%)
Oct 05, 2023 0.8750 0.9000 0.8750 0.8800 343 -0.04(-4.30%)
Oct 04, 2023 0.8500 0.9200 0.8495 0.9195 9,673 +0.08(+9.44%)
Oct 03, 2023 0.8600 0.8900 0.8402 0.8402 3,906 -0.01(-1.15%)
Oct 02, 2023 0.8400 0.8600 0.8400 0.8500 2,007 +0.06(+7.58%)
Sep 29, 2023 0.7979 0.7979 0.7900 0.7901 1,907 -0.03(-4.02%)
Sep 28, 2023 0.8700 0.8700 0.8100 0.8232 5,615 -0.04(-4.28%)
Sep 27, 2023 0.8500 0.8600 0.8500 0.8600 5,112 +0.07(+8.86%)
Sep 26, 2023 0.7200 0.8300 0.7000 0.7900 71,194 +0.04(+5.50%)
Sep 25, 2023 0.8294 0.7900 0.7410 0.7488 439,837 -0.13(-14.78%)
Sep 21, 2023 0.8787 60 -0.05(-5.52%)
Sep 19, 2023 0.9300 0 -0.01(-1.06%)
Sep 18, 2023 0.9300 0.9899 0.9300 0.9400 1,200 -0.05(-5.05%)
Sep 15, 2023 0.9600 0.9900 0.9600 0.9900 10,435 +0.03(+3.13%)
Sep 14, 2023 0.9200 0.9600 0.9100 0.9600 8,559 +0.06(+6.67%)
Sep 13, 2023 0.8800 0.9000 0.8800 0.9000 2,907 +0.03(+3.05%)
Sep 12, 2023 0.8600 0.8900 0.8600 0.8734 13,916 -0.02(-1.87%)
Sep 11, 2023 0.7160 0.8900 0.7160 0.8900 2,254 +0.03(+3.49%)
Sep 08, 2023 0.8600 0.8900 0.7900 0.8600 270,516 -0.02(-2.27%)
Sep 07, 2023 0.7050 0.9250 0.6900 0.8800 985,748 +0.18(+25.71%)
Sep 06, 2023 0.7000 0.7775 0.6500 0.7000 212,057 +0.00(+0.00%)
Sep 05, 2023 0.7000 0.7490 0.6999 0.7000 51,219 +0.00(+0.01%)
Sep 01, 2023 0.7000 0.7000 0.6999 0.6999 4,033 +0.02(+2.52%)
Aug 31, 2023 0.6775 0.7000 0.6550 0.6827 1,877 -0.00(-0.29%)
Aug 30, 2023 0.6950 0.7000 0.6847 0.6847 7,329 -0.02(-2.19%)
Aug 29, 2023 0.7225 0.7225 0.6901 0.7000 106,600 -0.08(-9.82%)
Aug 28, 2023 0.7000 0.7806 0.6800 0.7762 96,330 +0.08(+10.89%)
Aug 25, 2023 0.7000 0.7000 0.6708 0.7000 32,848 +0.00(+0.00%)
Aug 24, 2023 0.7000 0.7171 0.6400 0.7000 158,828 -0.00(-0.01%)
Aug 23, 2023 0.7000 0.7875 0.6900 0.7001 164,500 -0.05(-6.57%)
Aug 22, 2023 0.7000 0.7600 0.6900 0.7493 101,277 +0.05(+7.04%)
Aug 21, 2023 0.7000 0.7625 0.7000 0.7000 92,111 +0.00(+0.01%)
Aug 18, 2023 0.7000 0.7000 0.6999 0.6999 6,238 -0.00(-0.01%)
Aug 17, 2023 0.6600 0.7325 0.6447 0.7000 22,408 +0.05(+7.69%)
Aug 16, 2023 0.6700 0.6666 0.6200 0.6500 715 -0.01(-1.37%)
Aug 15, 2023 0.7500 0.7875 0.6442 0.6590 167,980 -0.04(-5.52%)
Aug 14, 2023 0.6975 0.6975 0.6975 0.6975 106 +0.09(+14.34%)
Aug 11, 2023 0.6000 0.6100 0.5456 0.6100 25,087 -0.03(-4.69%)
Aug 10, 2023 0.7000 0.7000 0.6375 0.6400 17,000 -0.02(-3.03%)
Aug 09, 2023 0.7000 0.7025 0.6600 0.6600 23,701 -0.13(-16.72%)
Aug 07, 2023 0.7925 0 +0.00(+0.32%)
Aug 02, 2023 0.7900 0 +0.02(+2.60%)
Aug 01, 2023 0.7300 0.7700 0.7300 0.7700 510 +0.01(+0.94%)
Jul 31, 2023 0.7700 0.7700 0.7300 0.7628 851 +0.00(+0.37%)
Jul 28, 2023 0.7600 0.7600 0.7600 0.7600 1,202 -0.01(-1.29%)
Jul 27, 2023 0.6900 0.7700 0.6900 0.7699 401 +0.02(+2.65%)
Jul 24, 2023 0.7500 96 +0.06(+8.70%)
Jul 21, 2023 0.7000 0.7000 0.6900 0.6900 1,905 +0.00(+0.00%)
Jul 20, 2023 0.7000 0.7000 0.6900 0.6900 1,300 -0.04(-5.48%)
Jul 19, 2023 0.7300 0.7300 0.7300 0.7300 1,200 +0.00(+0.00%)
Jul 18, 2023 0.7000 0.7300 0.6600 0.7300 12,501 +0.03(+4.29%)
Jul 17, 2023 0.7000 0.7000 0.7000 0.7000 1,311 +0.00(+0.00%)
Jul 14, 2023 0.7000 0.7000 0.7000 0.7000 13,749 +0.00(+0.00%)
Jul 13, 2023 0.7000 0.7000 0.7000 0.7000 12,520 +0.00(+0.00%)
Jul 12, 2023 0.7000 0.7000 0.6999 0.7000 2,000 +0.00(+0.00%)
Jul 11, 2023 0.7000 0.7000 0.6824 0.7000 9,310 +0.00(+0.00%)
Jul 10, 2023 0.7000 0.7000 0.6350 0.7000 9,300 +0.00(+0.00%)
Jul 07, 2023 0.7000 0.7000 0.7000 0.7000 400 +0.00(+0.00%)
Jul 06, 2023 0.7000 0.7000 0.7000 0.7000 101 +0.00(+0.00%)
Jul 05, 2023 0.7000 0.7000 0.7000 0.7000 312 +0.00(+0.00%)
Jul 03, 2023 0.7000 0.7000 0.7000 0.7000 1,605 +0.00(+0.00%)
Jun 30, 2023 0.6732 0.7000 0.6732 0.7000 2,363 +0.02(+2.96%)
Jun 29, 2023 0.6800 0.6800 0.6400 0.6799 242,266 -0.00(-0.01%)
Jun 28, 2023 0.6400 0.6800 0.6400 0.6800 1,699 +0.02(+3.03%)
Jun 27, 2023 0.6700 0.6868 0.6600 0.6600 2,451 -0.03(-4.35%)
Jun 26, 2023 0.7000 0.7000 0.6600 0.6900 399,362 -0.01(-1.43%)
Jun 23, 2023 0.7000 0.7000 0.6998 0.7000 105,000 +0.00(+0.00%)
Jun 22, 2023 0.6900 0.7000 0.6900 0.7000 2,701 +0.01(+1.45%)
Jun 21, 2023 0.6900 0.7000 0.6590 0.6900 1,536 -0.01(-1.41%)
Jun 20, 2023 0.7000 0.7000 0.6800 0.6999 7,881 -0.00(-0.01%)
Jun 16, 2023 0.6900 0.7000 0.6900 0.7000 809 +0.06(+9.37%)
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.