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 )

0.9766 +0.0243 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 7.660 7.720 7.380 7.570 455,750 -0.16(-2.07%)
Sep 29, 2020 7.510 7.830 7.450 7.730 425,882 +0.14(+1.84%)
Sep 28, 2020 7.360 7.750 7.350 7.590 407,845 +0.24(+3.27%)
Sep 25, 2020 6.840 7.370 6.760 7.350 368,600 +0.52(+7.61%)
Sep 24, 2020 6.730 7.040 6.510 6.830 715,843 -0.27(-3.80%)
Sep 23, 2020 8.170 8.270 7.070 7.100 700,356 -1.01(-12.45%)
Sep 22, 2020 7.980 8.470 7.940 8.110 439,957 +0.27(+3.44%)
Sep 21, 2020 8.200 8.270 7.540 7.840 738,988 -0.59(-7.00%)
Sep 18, 2020 7.890 8.490 7.750 8.430 1,527,600 +0.66(+8.49%)
Sep 17, 2020 7.650 8.070 7.520 7.770 822,852 +0.14(+1.83%)
Sep 16, 2020 7.320 7.710 7.270 7.630 552,653 +0.35(+4.81%)
Sep 15, 2020 7.300 7.460 7.205 7.280 296,085 +0.07(+0.97%)
Sep 14, 2020 7.010 7.280 6.870 7.210 302,091 +0.25(+3.67%)
Sep 11, 2020 7.360 7.590 6.665 6.955 612,900 -0.38(-5.25%)
Sep 10, 2020 6.850 7.560 6.810 7.340 774,845 +0.53(+7.78%)
Sep 09, 2020 6.210 6.880 6.210 6.810 514,441 +0.69(+11.27%)
Sep 08, 2020 6.540 6.540 6.080 6.120 640,715 -0.50(-7.55%)
Sep 04, 2020 6.750 6.824 6.400 6.620 481,900 -0.07(-1.05%)
Sep 03, 2020 6.920 7.010 6.370 6.690 749,180 -0.23(-3.39%)
Sep 02, 2020 7.010 7.045 6.840 6.925 745,174 -0.08(-1.21%)
Sep 01, 2020 6.430 7.090 6.300 7.010 712,484 +0.63(+9.87%)
Aug 31, 2020 6.220 6.470 5.960 6.380 611,632 +0.21(+3.40%)
Aug 28, 2020 6.000 6.200 5.860 6.170 323,600 +0.22(+3.70%)
Aug 27, 2020 6.110 6.110 5.710 5.950 332,688 -0.08(-1.33%)
Aug 26, 2020 5.950 6.220 5.910 6.030 418,270 +0.12(+2.03%)
Aug 25, 2020 5.800 6.020 5.710 5.910 417,723 +0.11(+1.90%)
Aug 24, 2020 5.950 5.970 5.620 5.800 559,314 -0.03(-0.51%)
Aug 21, 2020 5.800 5.960 5.730 5.830 426,300 +0.03(+0.52%)
Aug 20, 2020 5.710 5.900 5.550 5.800 518,317 +0.09(+1.58%)
Aug 19, 2020 5.200 5.720 5.160 5.710 747,391 +0.59(+11.52%)
Aug 18, 2020 4.940 5.150 4.940 5.120 247,710 +0.14(+2.81%)
Aug 17, 2020 5.000 5.000 4.870 4.980 194,388 -0.01(-0.20%)
Aug 14, 2020 4.950 4.990 4.868 4.990 107,700 +0.01(+0.20%)
Aug 13, 2020 4.940 4.990 4.820 4.980 162,862 +0.07(+1.43%)
Aug 12, 2020 4.970 5.050 4.850 4.910 224,370 -0.07(-1.41%)
Aug 11, 2020 5.080 5.120 4.800 4.980 346,492 -0.06(-1.19%)
Aug 10, 2020 4.800 5.090 4.800 5.040 407,817 +0.28(+5.88%)
Aug 07, 2020 4.640 4.830 4.540 4.760 348,500 +0.10(+2.15%)
Aug 06, 2020 4.140 4.800 4.130 4.660 1,063,154 +0.55(+13.38%)
Aug 05, 2020 4.000 4.220 4.000 4.110 712,744 +0.00(+0.00%)
Aug 04, 2020 4.160 4.260 3.980 4.110 365,451 -0.08(-1.91%)
Aug 03, 2020 3.960 4.210 3.940 4.190 230,473 +0.23(+5.81%)
Jul 31, 2020 4.140 4.200 3.900 3.960 252,800 -0.17(-4.12%)
Jul 30, 2020 4.240 4.280 4.100 4.130 298,914 -0.13(-3.05%)
Jul 29, 2020 4.410 4.410 4.210 4.260 220,465 -0.10(-2.29%)
Jul 28, 2020 4.260 4.430 4.210 4.360 313,189 +0.09(+2.11%)
Jul 27, 2020 4.140 4.270 4.130 4.270 384,874 +0.13(+3.14%)
Jul 24, 2020 4.150 4.190 4.020 4.140 448,400 +0.01(+0.24%)
Jul 23, 2020 3.940 4.140 3.920 4.130 374,512 +0.21(+5.36%)
Jul 22, 2020 4.040 4.040 3.870 3.920 223,009 -0.13(-3.21%)
Jul 21, 2020 4.040 4.080 3.870 4.050 507,786 +0.06(+1.50%)
Jul 20, 2020 3.830 4.090 3.830 3.990 706,675 +0.19(+5.00%)
Jul 17, 2020 3.650 3.810 3.610 3.800 408,900 +0.16(+4.40%)
Jul 16, 2020 3.700 3.750 3.590 3.640 283,424 -0.06(-1.62%)
Jul 15, 2020 3.570 3.750 3.570 3.700 478,682 +0.19(+5.41%)
Jul 14, 2020 3.460 3.550 3.405 3.510 179,955 +0.10(+2.93%)
Jul 13, 2020 3.700 3.710 3.400 3.410 361,155 -0.25(-6.83%)
Jul 10, 2020 3.710 3.760 3.620 3.660 340,700 -0.04(-1.08%)
Jul 09, 2020 3.820 3.820 3.600 3.700 326,549 -0.10(-2.63%)
Jul 08, 2020 3.620 3.820 3.580 3.800 431,551 +0.19(+5.26%)
Jul 07, 2020 3.740 3.740 3.490 3.610 434,829 -0.14(-3.73%)
Jul 06, 2020 3.780 3.790 3.640 3.750 656,275 +0.11(+3.02%)
Jul 02, 2020 3.590 3.720 3.450 3.640 875,400 +0.15(+4.30%)
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.