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 )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:50 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 (%)
Aug 31, 2015 0.6800 0.6800 0.6500 0.6500 30,900 -0.03(-4.41%)
Aug 28, 2015 0.6600 0.6800 0.6400 0.6800 45,200 +0.03(+4.62%)
Aug 27, 2015 0.6800 0.6800 0.6400 0.6500 21,793 -0.01(-1.52%)
Aug 26, 2015 0.6800 0.6800 0.6500 0.6600 19,050 -0.02(-2.94%)
Aug 25, 2015 0.6600 0.6800 0.6200 0.6800 50,999 +0.01(+1.49%)
Aug 24, 2015 0.6700 0.6700 0.6000 0.6700 86,577 -0.02(-2.90%)
Aug 21, 2015 0.7000 0.7000 0.6500 0.6900 87,260 +0.01(+1.47%)
Aug 20, 2015 0.6300 0.6800 0.6300 0.6800 30,978 +0.04(+6.25%)
Aug 19, 2015 0.5900 0.6400 0.5600 0.6400 36,330 +0.05(+8.47%)
Aug 18, 2015 0.6000 0.6000 0.5400 0.5900 38,300 -0.01(-1.67%)
Aug 17, 2015 0.5600 0.6000 0.5600 0.6000 33,434 +0.03(+5.26%)
Aug 14, 2015 0.5500 0.5900 0.5400 0.5700 25,546 -0.02(-3.39%)
Aug 13, 2015 0.5200 0.5900 0.4900 0.5900 142,114 +0.10(+21.65%)
Aug 12, 2015 0.5700 0.5700 0.4800 0.4850 148,120 -0.10(-17.80%)
Aug 11, 2015 0.5700 0.5900 0.5300 0.5900 14,700 +0.00(+0.00%)
Aug 10, 2015 0.5900 0.5900 0.5500 0.5900 20,400 -0.01(-1.67%)
Aug 07, 2015 0.5900 0.6000 0.5400 0.6000 67,404 +0.01(+1.69%)
Aug 06, 2015 0.6200 0.6300 0.5700 0.5900 79,497 -0.01(-1.67%)
Aug 05, 2015 0.6200 0.6300 0.5900 0.6000 15,220 -0.02(-3.23%)
Aug 04, 2015 0.6400 0.6400 0.6100 0.6200 12,964 -0.01(-1.59%)
Jul 31, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 30, 2015 0.6300 0.6300 0.6000 0.6300 43,671 +0.01(+1.61%)
Jul 29, 2015 0.6200 0.6500 0.5900 0.6200 182,360 +0.01(+1.64%)
Jul 28, 2015 0.6500 0.6500 0.6100 0.6100 19,195 -0.06(-8.96%)
Jul 27, 2015 0.6600 0.6700 0.6500 0.6700 23,057 +0.02(+3.08%)
Jul 24, 2015 0.6600 0.6800 0.6500 0.6500 12,575 -0.04(-5.80%)
Jul 23, 2015 0.6800 0.6900 0.6600 0.6900 18,555 +0.01(+1.47%)
Jul 22, 2015 0.6900 0.6900 0.6600 0.6800 6,750 -0.01(-1.45%)
Jul 21, 2015 0.6700 0.6900 0.6700 0.6900 37,450 +0.04(+6.15%)
Jul 20, 2015 0.6600 0.6800 0.6500 0.6500 79,785 -0.02(-2.99%)
Jul 17, 2015 0.6500 0.6700 0.6400 0.6700 43,757 +0.01(+1.52%)
Jul 16, 2015 0.6600 0.6700 0.6500 0.6600 40,190 +0.01(+1.54%)
Jul 15, 2015 0.6800 0.6800 0.6500 0.6500 57,632 -0.04(-5.80%)
Jul 14, 2015 0.6900 0.7000 0.6700 0.6900 53,200 -0.01(-1.43%)
Jul 13, 2015 0.6800 0.7000 0.6600 0.7000 23,835 +0.00(+0.00%)
Jul 10, 2015 0.7000 0.7000 0.7000 0.7000 11,788 +0.00(+0.00%)
Jul 09, 2015 0.7000 0.7000 0.7000 0.7000 1,263 -0.01(-1.41%)
Jul 08, 2015 0.6800 0.7100 0.6800 0.7100 19,939 +0.00(+0.00%)
Jul 07, 2015 0.7100 0.7100 0.6800 0.7100 58,475 -0.02(-2.74%)
Jul 06, 2015 0.7100 0.7300 0.7100 0.7300 28,535 +0.00(+0.00%)
Jul 03, 2015 0.7300 0.7300 0.7300 0.7300 5,000 +0.01(+1.39%)
Jul 02, 2015 0.7000 0.7200 0.7000 0.7200 17,755 +0.01(+1.41%)
Jun 30, 2015 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 29, 2015 0.7200 0.7300 0.7100 0.7100 77,740 -0.02(-2.74%)
Jun 26, 2015 0.7600 0.7600 0.7300 0.7300 17,975 -0.01(-1.35%)
Jun 25, 2015 0.7500 0.7500 0.7100 0.7400 120,150 -0.01(-1.33%)
Jun 24, 2015 0.7600 0.7600 0.7400 0.7500 28,690 +0.00(+0.00%)
Jun 23, 2015 0.7500 0.7500 0.7400 0.7500 52,500 -0.02(-2.60%)
Jun 22, 2015 0.7700 0.7700 0.7700 0.7700 24,050 +0.00(+0.00%)
Jun 19, 2015 0.7400 0.7800 0.7400 0.7700 26,850 +0.00(+0.00%)
Jun 18, 2015 0.7600 0.7800 0.7500 0.7700 53,260 +0.01(+1.32%)
Jun 17, 2015 0.7500 0.7600 0.7100 0.7600 134,300 +0.00(+0.00%)
Jun 16, 2015 0.7600 0.7800 0.7500 0.7600 60,260 -0.01(-1.30%)
Jun 15, 2015 0.8000 0.8000 0.7700 0.7700 32,403 -0.03(-3.75%)
Jun 12, 2015 0.8000 0.8100 0.7900 0.8000 88,200 +0.01(+1.27%)
Jun 11, 2015 0.8000 0.8000 0.7900 0.7900 66,750 -0.01(-1.25%)
Jun 10, 2015 0.8300 0.8300 0.7900 0.8000 159,380 +0.00(+0.00%)
Jun 09, 2015 0.8300 0.8300 0.8000 0.8000 28,200 -0.03(-3.61%)
Jun 08, 2015 0.8300 0.8500 0.8200 0.8300 132,875 +0.01(+1.22%)
Jun 05, 2015 0.8300 0.8300 0.8000 0.8200 53,444 -0.01(-1.20%)
Jun 04, 2015 0.8100 0.8400 0.8100 0.8300 30,049 +0.00(+0.00%)
Jun 03, 2015 0.8100 0.8300 0.8100 0.8300 87,233 +0.00(+0.00%)
Jun 02, 2015 0.7900 0.8300 0.7800 0.8300 148,105 +0.05(+6.41%)
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.