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

Spar Group Inc (NQ: SGRP )

2.490 +0.120 (+5.06%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2012 1.250 1.270 1.240 1.240 4,272 +0.00(+0.00%)
May 30, 2012 1.260 1.260 1.240 1.240 693 -0.05(-3.88%)
May 29, 2012 1.300 1.300 1.290 1.290 622 -0.01(-0.77%)
May 25, 2012 1.210 1.300 1.100 1.300 3,498 +0.15(+13.03%)
May 24, 2012 1.150 1.150 1.150 1.150 1,000 +0.00(+0.01%)
May 22, 2012 1.160 1.150 1.150 1.150 900 -0.15(-11.54%)
May 21, 2012 1.150 1.300 1.150 1.300 682 +0.07(+5.69%)
May 17, 2012 1.290 1.230 1.230 1.230 1,200 +0.04(+3.36%)
May 15, 2012 1.190 1.190 1.190 1.190 200 +0.01(+0.84%)
May 14, 2012 1.210 1.210 1.180 1.180 2,968 +0.00(+0.01%)
May 09, 2012 1.270 1.180 1.180 1.180 1,700 -0.07(-5.60%)
May 08, 2012 1.250 1.250 1.250 1.250 2,625 -0.05(-3.77%)
May 07, 2012 1.250 1.299 1.250 1.299 400 +0.05(+3.92%)
May 04, 2012 1.270 1.270 1.250 1.250 200 +0.00(+0.00%)
May 03, 2012 1.250 1.250 1.250 1.250 4,250 -0.04(-3.10%)
May 02, 2012 1.290 1.290 1.290 1.290 200 +0.00(+0.00%)
May 01, 2012 1.290 1.290 1.290 1.290 400 -0.01(-0.77%)
Apr 27, 2012 1.300 1.300 1.300 1.300 1,700 +0.02(+1.72%)
Apr 26, 2012 1.260 1.278 1.260 1.278 450 +0.03(+2.24%)
Apr 23, 2012 1.250 1.250 1.250 1.250 500 -0.01(-0.79%)
Apr 20, 2012 1.250 1.260 1.250 1.260 14,936 +0.01(+0.80%)
Apr 19, 2012 1.300 1.300 1.250 1.250 2,900 -0.02(-1.57%)
Apr 17, 2012 1.250 1.270 1.270 1.270 4,500 +0.07(+5.83%)
Apr 12, 2012 1.150 1.200 1.200 1.200 3,300 -0.01(-0.83%)
Apr 11, 2012 1.150 1.210 1.150 1.210 6,733 +0.06(+5.22%)
Apr 10, 2012 1.160 1.206 1.150 1.150 4,732 -0.00(-0.17%)
Apr 09, 2012 1.130 1.152 1.130 1.152 2,700 +0.02(+1.79%)
Apr 05, 2012 1.180 1.180 1.132 1.132 1,148 -0.08(-6.63%)
Apr 04, 2012 1.260 1.260 1.180 1.212 2,100 -0.10(-7.47%)
Apr 02, 2012 1.340 1.310 1.310 1.310 4,500 -0.04(-2.97%)
Mar 30, 2012 1.300 1.350 1.300 1.350 2,739 +0.14(+11.57%)
Mar 29, 2012 1.210 1.210 1.210 1.210 100 +0.00(+0.00%)
Mar 28, 2012 1.180 1.210 1.180 1.210 2,429 +0.04(+3.42%)
Mar 27, 2012 1.250 1.250 1.170 1.170 421 -0.21(-15.22%)
Mar 23, 2012 1.270 1.380 1.380 1.380 23,100 +0.13(+10.22%)
Mar 22, 2012 1.220 1.270 1.220 1.252 2,040 +0.03(+2.62%)
Mar 21, 2012 1.200 1.290 1.150 1.220 10,248 -0.07(-5.43%)
Mar 20, 2012 1.250 1.320 1.234 1.290 8,598 +0.04(+3.20%)
Mar 19, 2012 1.380 1.380 1.130 1.250 10,360 -0.05(-3.85%)
Mar 16, 2012 1.300 1.300 1.300 1.300 100 +0.04(+3.17%)
Mar 15, 2012 1.100 1.280 1.100 1.260 4,326 +0.10(+9.00%)
Mar 14, 2012 1.170 1.300 1.156 1.156 5,890 -0.01(-1.20%)
Mar 12, 2012 1.190 1.170 1.170 1.170 500 -0.02(-1.68%)
Mar 08, 2012 1.300 1.190 1.190 1.190 6,900 -0.03(-2.46%)
Mar 07, 2012 1.200 1.220 1.200 1.220 6,140 +0.02(+1.67%)
Mar 06, 2012 1.020 1.270 1.020 1.200 11,230 +0.18(+17.65%)
Mar 05, 2012 1.180 1.330 1.020 1.020 14,824 -0.14(-12.07%)
Mar 02, 2012 1.180 1.180 1.160 1.160 3,134 -0.05(-4.13%)
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.