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

Greenlight Cap. Re. (NQ: GLRE )

13.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 28, 2019 8.490 8.650 8.418 8.490 278,100 +0.03(+0.35%)
Jun 27, 2019 8.330 8.490 8.240 8.460 439,131 +0.14(+1.68%)
Jun 26, 2019 8.390 8.580 8.320 8.320 192,147 -0.06(-0.72%)
Jun 25, 2019 8.540 8.620 8.360 8.380 154,380 -0.14(-1.64%)
Jun 24, 2019 8.600 8.740 8.480 8.520 161,372 -0.08(-0.93%)
Jun 21, 2019 8.720 8.795 8.590 8.600 143,000 -0.16(-1.83%)
Jun 20, 2019 8.730 8.810 8.700 8.760 490,252 +0.04(+0.46%)
Jun 19, 2019 8.770 8.820 8.700 8.720 142,104 -0.08(-0.91%)
Jun 18, 2019 8.630 8.840 8.530 8.800 471,696 +0.20(+2.33%)
Jun 17, 2019 8.850 8.963 8.580 8.600 168,460 -0.24(-2.71%)
Jun 14, 2019 8.730 8.995 8.550 8.840 204,900 +0.16(+1.84%)
Jun 13, 2019 8.780 8.890 8.340 8.680 243,682 -0.03(-0.34%)
Jun 12, 2019 8.920 8.980 8.700 8.710 200,653 -0.21(-2.35%)
Jun 11, 2019 9.110 9.150 8.900 8.920 211,373 -0.15(-1.65%)
Jun 10, 2019 9.240 9.330 8.930 9.070 252,774 -0.15(-1.63%)
Jun 07, 2019 9.460 9.505 9.210 9.220 73,000 -0.25(-2.64%)
Jun 06, 2019 9.890 9.890 9.370 9.470 156,521 -0.47(-4.73%)
Jun 05, 2019 10.25 10.25 9.820 9.940 252,525 -0.31(-3.02%)
Jun 04, 2019 10.27 10.42 10.17 10.25 193,737 +0.10(+0.99%)
Jun 03, 2019 10.19 10.20 10.02 10.15 208,143 +0.00(+0.00%)
May 31, 2019 9.960 10.16 9.890 10.15 115,900 +0.08(+0.79%)
May 30, 2019 10.45 10.45 9.970 10.07 85,890 -0.31(-2.99%)
May 29, 2019 10.28 10.41 10.18 10.38 353,287 +0.05(+0.48%)
May 28, 2019 10.57 10.59 10.28 10.33 208,545 -0.15(-1.43%)
May 24, 2019 10.50 10.55 10.31 10.48 337,100 -0.02(-0.19%)
May 23, 2019 10.64 10.64 10.27 10.50 83,162 -0.22(-2.05%)
May 22, 2019 10.54 10.89 10.46 10.72 564,685 +0.18(+1.71%)
May 21, 2019 9.960 10.63 9.950 10.54 927,227 +0.59(+5.93%)
May 20, 2019 10.42 10.46 9.880 9.950 230,386 -0.53(-5.06%)
May 17, 2019 10.15 10.65 10.13 10.48 170,000 +0.23(+2.24%)
May 16, 2019 10.55 10.61 10.20 10.25 106,492 -0.31(-2.94%)
May 15, 2019 10.21 10.69 10.21 10.56 69,715 +0.28(+2.72%)
May 14, 2019 10.35 10.49 10.26 10.28 87,545 -0.07(-0.68%)
May 13, 2019 10.25 10.49 10.02 10.35 263,478 -0.04(-0.38%)
May 10, 2019 10.60 10.68 10.20 10.39 103,800 -0.25(-2.35%)
May 09, 2019 10.33 10.82 10.27 10.64 98,808 +0.26(+2.50%)
May 08, 2019 10.53 10.83 10.31 10.38 247,348 -0.28(-2.63%)
May 07, 2019 12.00 12.00 10.53 10.66 305,130 -1.69(-13.68%)
May 06, 2019 11.81 12.35 11.81 12.35 84,289 +0.33(+2.75%)
May 03, 2019 11.63 12.17 11.63 12.02 81,900 +0.24(+2.04%)
May 02, 2019 11.95 12.03 11.76 11.78 73,089 -0.17(-1.42%)
May 01, 2019 12.00 12.22 11.93 11.95 90,883 -0.03(-0.25%)
Apr 30, 2019 12.34 12.34 11.94 11.98 99,592 -0.39(-3.15%)
Apr 29, 2019 11.97 12.60 11.95 12.37 257,050 +0.41(+3.43%)
Apr 26, 2019 10.99 11.97 10.94 11.96 412,300 +0.97(+8.83%)
Apr 25, 2019 11.11 11.11 10.84 10.99 95,995 -0.12(-1.08%)
Apr 24, 2019 10.99 11.17 10.84 11.11 118,554 +0.13(+1.18%)
Apr 23, 2019 10.86 11.00 10.75 10.98 68,345 +0.15(+1.39%)
Apr 22, 2019 10.81 10.87 10.61 10.83 84,816 -0.03(-0.28%)
Apr 18, 2019 11.02 11.11 10.82 10.86 101,000 -0.18(-1.63%)
Apr 17, 2019 11.06 11.21 10.98 11.04 97,044 +0.00(+0.00%)
Apr 16, 2019 11.03 11.07 10.92 11.04 104,024 +0.10(+0.91%)
Apr 15, 2019 10.94 11.04 10.82 10.94 105,790 +0.01(+0.09%)
Apr 12, 2019 10.96 11.10 10.89 10.93 106,500 +0.05(+0.46%)
Apr 11, 2019 10.87 11.05 10.77 10.88 92,141 +0.00(+0.00%)
Apr 10, 2019 10.83 10.88 10.77 10.88 59,514 +0.06(+0.55%)
Apr 09, 2019 11.12 11.12 10.80 10.82 86,741 -0.39(-3.48%)
Apr 08, 2019 11.05 11.21 10.98 11.21 163,569 +0.07(+0.63%)
Apr 05, 2019 11.17 11.20 11.02 11.14 107,000 +0.00(+0.00%)
Apr 04, 2019 11.02 11.23 10.87 11.14 107,244 +0.20(+1.83%)
Apr 03, 2019 11.05 11.18 10.85 10.94 90,609 -0.09(-0.82%)
Apr 02, 2019 11.03 11.16 10.97 11.03 128,480 +0.01(+0.09%)
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.