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 )

12.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 8.350 8.530 8.310 8.430 74,490 +0.06(+0.72%)
Aug 30, 2021 8.490 8.500 8.350 8.370 70,854 -0.13(-1.53%)
Aug 27, 2021 8.260 8.550 8.260 8.500 113,891 +0.23(+2.78%)
Aug 26, 2021 8.260 8.350 8.210 8.270 45,577 +0.00(+0.00%)
Aug 25, 2021 8.380 8.380 8.205 8.270 139,150 -0.07(-0.84%)
Aug 24, 2021 8.340 8.420 8.280 8.340 99,966 -0.01(-0.12%)
Aug 23, 2021 8.370 8.470 8.320 8.350 51,193 -0.03(-0.36%)
Aug 20, 2021 8.250 8.490 8.220 8.380 58,699 +0.10(+1.21%)
Aug 19, 2021 8.280 8.420 8.220 8.280 69,932 -0.09(-1.08%)
Aug 18, 2021 8.370 8.520 8.360 8.370 43,309 -0.04(-0.48%)
Aug 17, 2021 8.530 8.610 8.360 8.410 49,877 -0.20(-2.32%)
Aug 16, 2021 8.770 8.770 8.520 8.610 351,478 -0.18(-2.05%)
Aug 13, 2021 8.600 8.865 8.585 8.790 74,388 +0.16(+1.85%)
Aug 12, 2021 8.730 8.750 8.530 8.630 431,977 -0.09(-1.03%)
Aug 11, 2021 8.590 8.730 8.590 8.720 40,732 +0.12(+1.40%)
Aug 10, 2021 8.750 8.750 8.580 8.600 56,012 -0.11(-1.26%)
Aug 09, 2021 8.910 8.910 8.650 8.710 44,018 -0.17(-1.91%)
Aug 06, 2021 8.620 8.890 8.380 8.880 70,314 +0.34(+3.98%)
Aug 05, 2021 8.650 8.695 8.440 8.540 51,543 -0.06(-0.70%)
Aug 04, 2021 8.710 9.010 8.500 8.600 80,194 -0.10(-1.15%)
Aug 03, 2021 8.760 8.880 8.641 8.700 94,703 -0.07(-0.80%)
Aug 02, 2021 8.830 9.010 8.720 8.770 48,716 -0.03(-0.34%)
Jul 30, 2021 8.860 8.900 8.790 8.800 35,971 -0.05(-0.56%)
Jul 29, 2021 8.820 8.870 8.750 8.850 48,627 +0.04(+0.45%)
Jul 28, 2021 8.900 8.900 8.690 8.810 57,530 -0.04(-0.45%)
Jul 27, 2021 8.750 8.900 8.690 8.850 70,577 +0.04(+0.45%)
Jul 26, 2021 8.770 8.840 8.750 8.810 52,792 +0.06(+0.69%)
Jul 23, 2021 8.840 8.910 8.730 8.750 58,319 -0.02(-0.23%)
Jul 22, 2021 8.910 8.930 8.710 8.770 62,563 -0.12(-1.35%)
Jul 21, 2021 8.830 9.050 8.800 8.890 52,104 +0.14(+1.60%)
Jul 20, 2021 8.700 8.935 8.690 8.750 129,179 +0.05(+0.57%)
Jul 19, 2021 9.130 9.130 8.660 8.700 87,327 -0.41(-4.50%)
Jul 16, 2021 9.240 9.240 9.110 9.110 41,004 -0.12(-1.30%)
Jul 15, 2021 9.170 9.260 9.040 9.230 134,752 +0.01(+0.11%)
Jul 14, 2021 9.420 9.430 9.160 9.220 102,476 -0.19(-2.02%)
Jul 13, 2021 9.350 9.560 9.290 9.410 193,756 +0.07(+0.75%)
Jul 12, 2021 9.150 9.360 9.130 9.340 546,994 +0.19(+2.08%)
Jul 09, 2021 9.070 9.195 8.990 9.150 154,312 +0.15(+1.67%)
Jul 08, 2021 8.910 9.130 8.880 9.000 108,084 -0.05(-0.55%)
Jul 07, 2021 8.930 9.120 8.900 9.050 139,745 +0.07(+0.78%)
Jul 06, 2021 9.050 9.053 8.930 8.980 99,284 -0.12(-1.32%)
Jul 02, 2021 9.110 9.180 9.060 9.100 800,818 -0.03(-0.33%)
Jul 01, 2021 9.100 9.135 8.970 9.130 150,873 +0.00(+0.00%)
Jun 30, 2021 8.980 9.230 8.960 9.130 92,400 +0.11(+1.22%)
Jun 29, 2021 9.000 9.090 8.930 9.020 101,943 +0.05(+0.56%)
Jun 28, 2021 9.210 9.295 8.900 8.970 164,252 -0.26(-2.82%)
Jun 25, 2021 9.380 9.590 9.200 9.230 407,982 -0.14(-1.49%)
Jun 24, 2021 9.170 9.380 9.150 9.370 137,252 +0.20(+2.18%)
Jun 23, 2021 9.180 9.255 9.160 9.170 105,412 -0.03(-0.33%)
Jun 22, 2021 9.170 9.265 9.130 9.200 92,863 -0.02(-0.22%)
Jun 21, 2021 9.140 9.280 9.140 9.220 85,168 +0.09(+0.99%)
Jun 18, 2021 9.350 9.430 9.090 9.130 264,211 -0.34(-3.59%)
Jun 17, 2021 9.420 9.510 9.280 9.470 115,964 +0.09(+0.96%)
Jun 16, 2021 9.470 9.600 9.380 9.380 167,485 -0.09(-0.95%)
Jun 15, 2021 9.240 9.525 9.230 9.470 96,418 +0.23(+2.49%)
Jun 14, 2021 9.320 9.320 9.210 9.240 60,280 -0.06(-0.65%)
Jun 11, 2021 9.250 9.390 9.240 9.300 66,928 +0.11(+1.20%)
Jun 10, 2021 9.340 9.390 9.180 9.190 246,871 -0.11(-1.18%)
Jun 09, 2021 9.340 9.340 9.170 9.300 86,214 -0.05(-0.53%)
Jun 08, 2021 9.300 9.370 9.200 9.350 51,748 +0.01(+0.11%)
Jun 07, 2021 9.390 9.390 9.240 9.340 52,194 +0.01(+0.11%)
Jun 04, 2021 9.340 9.495 9.300 9.330 106,587 +0.04(+0.43%)
Jun 03, 2021 9.190 9.330 9.110 9.290 133,537 +0.13(+1.42%)
Jun 02, 2021 9.330 9.330 9.110 9.160 67,043 -0.15(-1.61%)
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.