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

Orion Energy Syst (NQ: OESX )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 29, 2008 6.150 6.150 5.990 6.000 53,267 -0.15(-2.44%)
Aug 28, 2008 6.150 6.170 6.090 6.150 36,083 +0.01(+0.16%)
Aug 27, 2008 6.100 6.150 6.010 6.140 36,954 +0.07(+1.15%)
Aug 26, 2008 6.000 6.180 6.000 6.070 52,728 +0.07(+1.17%)
Aug 25, 2008 6.140 6.190 5.910 6.000 42,840 -0.20(-3.23%)
Aug 22, 2008 6.240 6.240 6.090 6.200 52,495 +0.07(+1.14%)
Aug 21, 2008 5.930 6.240 5.570 6.130 118,367 +0.13(+2.17%)
Aug 20, 2008 6.050 6.050 5.910 6.000 169,689 -0.09(-1.48%)
Aug 19, 2008 6.000 6.090 5.750 6.090 180,628 +0.15(+2.53%)
Aug 18, 2008 6.090 6.190 5.790 5.940 148,775 -0.18(-2.94%)
Aug 15, 2008 6.420 6.450 5.940 6.120 276,329 -0.24(-3.77%)
Aug 14, 2008 6.340 6.380 6.110 6.360 130,970 -0.03(-0.47%)
Aug 13, 2008 5.980 6.430 5.920 6.390 274,010 +0.46(+7.76%)
Aug 12, 2008 5.780 6.030 5.650 5.930 145,365 +0.10(+1.72%)
Aug 11, 2008 5.310 5.920 5.280 5.830 312,498 +0.48(+8.97%)
Aug 08, 2008 5.350 5.460 5.330 5.350 136,035 +0.02(+0.38%)
Aug 07, 2008 5.210 5.560 5.180 5.330 226,083 +0.12(+2.30%)
Aug 06, 2008 5.030 5.300 5.020 5.210 336,146 +0.01(+0.19%)
Aug 05, 2008 5.050 5.300 4.860 5.200 147,486 +0.20(+4.00%)
Aug 04, 2008 5.190 5.300 5.000 5.000 328,950 -0.23(-4.40%)
Aug 01, 2008 5.450 5.510 5.150 5.230 128,566 -0.22(-4.04%)
Jul 31, 2008 5.730 5.800 5.410 5.450 127,144 -0.31(-5.38%)
Jul 30, 2008 5.900 5.930 5.600 5.760 143,547 -0.05(-0.86%)
Jul 29, 2008 5.810 5.900 5.660 5.810 208,399 +0.16(+2.83%)
Jul 28, 2008 5.920 5.970 5.650 5.650 109,680 -0.33(-5.52%)
Jul 25, 2008 5.850 6.000 5.850 5.980 165,174 +0.11(+1.87%)
Jul 24, 2008 6.000 6.000 5.870 5.870 252,836 -0.12(-2.00%)
Jul 23, 2008 6.090 6.169 5.900 5.990 361,649 -0.02(-0.33%)
Jul 22, 2008 5.850 6.100 5.760 6.010 242,994 +0.17(+2.91%)
Jul 21, 2008 5.900 6.120 5.820 5.840 377,274 +0.05(+0.86%)
Jul 18, 2008 6.450 6.450 5.770 5.790 462,368 -0.30(-4.93%)
Jul 17, 2008 6.070 6.640 5.540 6.090 599,270 +0.15(+2.53%)
Jul 16, 2008 4.510 6.000 4.480 5.940 5,438,485 -2.66(-30.93%)
Jul 15, 2008 9.150 9.150 8.500 8.600 380,900 -0.42(-4.66%)
Jul 14, 2008 9.440 9.440 8.770 9.020 262,409 -0.42(-4.45%)
Jul 11, 2008 9.450 9.600 9.250 9.440 164,513 -0.12(-1.26%)
Jul 10, 2008 9.470 9.700 9.450 9.560 115,341 +0.06(+0.63%)
Jul 09, 2008 9.490 9.700 9.470 9.500 83,980 -0.18(-1.86%)
Jul 08, 2008 9.430 9.720 9.430 9.680 144,789 +0.11(+1.15%)
Jul 07, 2008 9.520 9.780 9.500 9.570 100,250 +0.07(+0.74%)
Jul 04, 2008 9.510 9.830 9.410 9.500 148,843 +0.00(+0.00%)
Jul 03, 2008 9.510 9.830 9.410 9.500 148,843 -0.02(-0.21%)
Jul 02, 2008 9.980 10.02 9.280 9.520 262,880 -0.52(-5.18%)
Jul 01, 2008 9.890 10.25 9.650 10.04 227,338 +0.04(+0.40%)
Jun 30, 2008 9.890 10.07 9.540 10.00 234,741 +0.07(+0.70%)
Jun 27, 2008 9.250 10.14 9.250 9.930 633,092 +0.63(+6.77%)
Jun 26, 2008 9.760 9.860 9.100 9.300 370,262 -0.64(-6.44%)
Jun 25, 2008 9.960 10.07 9.880 9.940 163,881 -0.04(-0.40%)
Jun 24, 2008 10.45 10.50 9.980 9.980 223,921 -0.41(-3.95%)
Jun 23, 2008 9.920 10.60 9.920 10.39 306,337 +0.47(+4.74%)
Jun 20, 2008 10.04 10.50 9.850 9.920 325,879 -0.12(-1.20%)
Jun 19, 2008 10.20 10.25 9.770 10.04 318,556 -0.20(-1.95%)
Jun 18, 2008 10.45 10.48 10.19 10.24 188,835 -0.22(-2.10%)
Jun 17, 2008 10.53 10.65 10.25 10.46 243,555 -0.14(-1.32%)
Jun 16, 2008 10.06 10.64 9.750 10.60 595,833 -0.28(-2.57%)
Jun 13, 2008 11.40 11.49 10.77 10.88 52,571 -0.43(-3.80%)
Jun 12, 2008 11.06 11.63 11.03 11.31 145,134 +0.11(+0.98%)
Jun 11, 2008 11.47 11.47 10.75 11.20 246,316 -0.25(-2.18%)
Jun 10, 2008 11.58 11.89 11.40 11.45 135,302 -0.19(-1.63%)
Jun 09, 2008 11.66 12.00 11.55 11.64 186,775 -0.17(-1.44%)
Jun 06, 2008 12.14 12.14 11.53 11.81 214,822 -0.18(-1.50%)
Jun 05, 2008 11.87 12.15 11.75 11.99 102,313 +0.12(+1.01%)
Jun 04, 2008 12.06 12.14 11.75 11.87 163,526 -0.27(-2.22%)
Jun 03, 2008 12.15 12.24 12.01 12.14 92,365 -0.01(-0.08%)
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.