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

G6 Materials Corp (TSV: GGG )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 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 29, 2015 0.7500 0.7600 0.7300 0.7300 38,270 -0.01(-1.35%)
May 28, 2015 0.7300 0.7500 0.7300 0.7400 24,100 -0.01(-1.33%)
May 27, 2015 0.7200 0.7500 0.7200 0.7500 37,580 +0.03(+4.17%)
May 26, 2015 0.7600 0.7600 0.7100 0.7200 50,650 -0.02(-2.70%)
May 25, 2015 0.7500 0.7600 0.7400 0.7400 75,020 -0.01(-1.33%)
May 22, 2015 0.7300 0.7500 0.7200 0.7500 72,180 +0.03(+4.17%)
May 21, 2015 0.7100 0.7300 0.7000 0.7200 69,185 +0.02(+2.86%)
May 20, 2015 0.7100 0.7300 0.6800 0.7000 36,786 -0.01(-1.41%)
May 19, 2015 0.7000 0.7100 0.7000 0.7100 60,650 +0.00(+0.00%)
May 15, 2015 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 14, 2015 0.7100 0.7100 0.7000 0.7100 17,085 -0.02(-2.74%)
May 13, 2015 0.7000 0.7300 0.7000 0.7300 56,750 +0.02(+2.82%)
May 12, 2015 0.7100 0.7100 0.6900 0.7100 29,760 +0.02(+2.90%)
May 11, 2015 0.6900 0.7100 0.6800 0.6900 24,493 -0.01(-1.43%)
May 08, 2015 0.7000 0.7200 0.6900 0.7000 36,000 +0.01(+1.45%)
May 07, 2015 0.7100 0.7300 0.6900 0.6900 50,015 -0.04(-5.48%)
May 06, 2015 0.7000 0.7300 0.7000 0.7300 13,637 +0.00(+0.00%)
May 05, 2015 0.7200 0.7300 0.6800 0.7300 43,250 +0.01(+1.39%)
May 04, 2015 0.7500 0.7500 0.7200 0.7200 52,386 -0.01(-1.37%)
May 01, 2015 0.7400 0.7500 0.7200 0.7300 45,565 +0.00(+0.00%)
Apr 30, 2015 0.7400 0.7400 0.7000 0.7300 66,477 +0.01(+1.39%)
Apr 29, 2015 0.7100 0.7400 0.6900 0.7200 37,240 +0.01(+1.41%)
Apr 28, 2015 0.6700 0.7100 0.6600 0.7100 64,995 +0.04(+5.97%)
Apr 27, 2015 0.7400 0.7400 0.6500 0.6700 88,312 -0.02(-2.90%)
Apr 24, 2015 0.7500 0.7500 0.6700 0.6900 66,142 -0.06(-8.00%)
Apr 23, 2015 0.7500 0.7500 0.7200 0.7500 28,990 -0.01(-1.32%)
Apr 22, 2015 0.7500 0.7600 0.7500 0.7600 15,542 +0.01(+1.33%)
Apr 21, 2015 0.7600 0.7600 0.7400 0.7500 55,700 -0.01(-1.32%)
Apr 20, 2015 0.7900 0.7900 0.7500 0.7600 27,092 -0.03(-3.80%)
Apr 17, 2015 0.7700 0.7900 0.7500 0.7900 12,235 +0.05(+6.76%)
Apr 16, 2015 0.8100 0.8100 0.7300 0.7400 103,513 -0.05(-6.33%)
Apr 15, 2015 0.8000 0.8000 0.7900 0.7900 8,890 -0.01(-1.25%)
Apr 14, 2015 0.7600 0.8000 0.7600 0.8000 15,285 +0.01(+1.27%)
Apr 13, 2015 0.8000 0.8300 0.7900 0.7900 83,845 -0.01(-1.25%)
Apr 10, 2015 0.8300 0.8300 0.7900 0.8000 93,615 -0.01(-1.23%)
Apr 09, 2015 0.8100 0.8300 0.8000 0.8100 145,605 +0.00(+0.00%)
Apr 08, 2015 0.7800 0.8200 0.7600 0.8100 187,675 +0.06(+8.00%)
Apr 07, 2015 0.7200 0.7900 0.7200 0.7500 48,073 +0.02(+2.74%)
Apr 06, 2015 0.7400 0.7500 0.7200 0.7300 49,782 -0.02(-2.67%)
Apr 02, 2015 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Apr 01, 2015 0.7900 0.7900 0.7100 0.7400 62,645 -0.06(-7.50%)
Mar 31, 2015 0.7900 0.8000 0.7700 0.8000 107,395 -0.02(-2.44%)
Mar 30, 2015 0.7800 0.8200 0.7600 0.8200 74,088 +0.02(+2.50%)
Mar 27, 2015 0.8200 0.8200 0.7800 0.8000 24,507 +0.00(+0.00%)
Mar 26, 2015 0.8000 0.8000 0.7800 0.8000 19,075 -0.01(-1.23%)
Mar 25, 2015 0.8300 0.8300 0.7900 0.8100 63,298 -0.03(-3.57%)
Mar 24, 2015 0.8100 0.8500 0.8100 0.8400 82,540 +0.00(+0.00%)
Mar 23, 2015 0.8200 0.8600 0.8000 0.8400 239,317 +0.05(+6.33%)
Mar 20, 2015 0.7900 0.8200 0.7500 0.7900 71,120 +0.05(+6.76%)
Mar 19, 2015 0.7400 0.7700 0.7200 0.7400 71,483 +0.02(+2.78%)
Mar 18, 2015 0.7600 0.7800 0.7200 0.7200 71,208 -0.03(-4.00%)
Mar 17, 2015 0.8100 0.8200 0.7500 0.7500 122,467 -0.06(-7.41%)
Mar 16, 2015 0.7400 0.8500 0.7200 0.8100 334,948 +0.11(+15.71%)
Mar 13, 2015 0.7000 0.7400 0.6700 0.7000 52,933 +0.00(+0.00%)
Mar 12, 2015 0.7200 0.7500 0.7000 0.7000 26,900 -0.02(-2.78%)
Mar 11, 2015 0.8000 0.8100 0.7200 0.7200 48,211 -0.06(-7.69%)
Mar 10, 2015 0.8100 0.8300 0.7800 0.7800 26,577 -0.01(-1.27%)
Mar 09, 2015 0.7800 0.8200 0.7800 0.7900 22,120 +0.01(+1.28%)
Mar 06, 2015 0.8300 0.8500 0.7600 0.7800 55,933 -0.08(-9.30%)
Mar 05, 2015 0.8800 0.9000 0.8500 0.8600 175,302 -0.03(-3.37%)
Mar 04, 2015 0.9200 0.8800 0.8900 85,982 +0.02(+2.30%)
Mar 03, 2015 0.8400 0.9200 0.8400 0.8700 110,505 +0.04(+4.82%)
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.