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

Spar Group Inc (NQ: SGRP )

2.490 +0.120 (+5.06%)
Official Closing Price Updated: 4:15 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 (%)
Sep 24, 2009 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 23, 2009 0.7600 0.8500 0.7100 0.7100 1,900 -0.05(-6.58%)
Sep 22, 2009 0.8000 0.8000 0.7600 0.7600 1,000 -0.04(-5.00%)
Sep 21, 2009 0.8000 0.8000 0.8000 0.8000 1,500 +0.04(+5.25%)
Sep 17, 2009 0.7600 0.7601 0.7601 0.7601 600 +0.01(+1.35%)
Sep 16, 2009 0.7500 0.7500 0.7499 0.7500 1,500 +0.00(+0.00%)
Sep 15, 2009 0.8499 0.8500 0.7500 0.7500 3,100 +0.00(+0.00%)
Sep 11, 2009 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Sep 10, 2009 0.7000 0.9000 0.7000 0.7500 6,466 -0.19(-20.53%)
Sep 09, 2009 0.6500 0.9500 0.6450 0.9437 22,002 +0.14(+17.96%)
Sep 03, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Sep 02, 2009 0.8100 0.8100 0.7900 0.8000 6,825 +0.00(+0.00%)
Sep 01, 2009 0.8500 0.8500 0.8000 0.8000 43,520 +0.14(+21.21%)
Aug 31, 2009 0.8700 0.8700 0.6600 0.6600 6,930 -0.21(-24.14%)
Aug 28, 2009 0.7400 0.9000 0.7400 0.8700 3,000 +0.13(+16.87%)
Aug 27, 2009 0.7000 0.7500 0.7000 0.7444 32,357 +0.14(+24.07%)
Aug 26, 2009 0.7000 0.7000 0.6000 0.6000 7,100 -0.07(-10.45%)
Aug 24, 2009 0.6100 0.6700 0.6700 0.6700 18,400 +0.07(+11.67%)
Aug 21, 2009 0.6000 0.6080 0.5921 0.6000 14,848 +0.00(+0.00%)
Aug 20, 2009 0.5899 0.6000 0.5899 0.6000 7,627 +0.05(+9.09%)
Aug 18, 2009 0.5499 0.5500 0.5499 0.5500 4,273 +0.00(+0.00%)
Aug 17, 2009 0.5500 0.5500 0.5500 0.5500 9,500 +0.00(+0.00%)
Aug 14, 2009 0.5000 0.5500 0.5000 0.5500 4,110 +0.08(+17.77%)
Aug 13, 2009 0.5000 0.5500 0.4500 0.4670 14,890 +0.05(+11.19%)
Aug 11, 2009 0.4400 0.4200 0.4200 0.4200 2,800 +0.06(+16.63%)
Aug 10, 2009 0.4500 0.4700 0.3601 0.3601 16,961 -0.08(-18.14%)
Aug 07, 2009 0.4000 0.4399 0.4000 0.4399 22,900 +0.04(+9.97%)
Aug 06, 2009 0.4000 0.4000 0.4000 0.4000 100 +0.03(+7.82%)
Aug 04, 2009 0.4000 0.3710 0.3710 0.3710 600 -0.01(-2.37%)
Aug 03, 2009 0.4000 0.4000 0.3800 0.3800 3,350 +0.00(+0.00%)
Jul 31, 2009 0.4100 0.4100 0.3601 0.3800 10,900 -0.05(-11.67%)
Jul 30, 2009 0.4279 0.4400 0.4200 0.4302 8,190 +0.06(+16.27%)
Jul 29, 2009 0.3700 0.3700 0.3700 0.3700 996,083 +0.01(+2.75%)
Jul 27, 2009 0.3600 0.3601 0.3601 0.3601 1,200 -0.05(-11.72%)
Jul 20, 2009 0.4079 0.4079 0.4079 0.4079 0 +0.04(+10.24%)
Jul 17, 2009 0.3701 0.3701 0.3700 0.3700 1,500 +0.01(+2.75%)
Jul 16, 2009 0.3611 0.3611 0.3601 0.3601 2,000 -0.09(-19.62%)
Jul 14, 2009 0.4480 0.4480 0.4480 0.4480 0 +0.08(+21.08%)
Jul 13, 2009 0.3805 0.3805 0.3600 0.3700 12,934 -0.03(-7.50%)
Jul 10, 2009 0.4500 0.4500 0.4000 0.4000 3,500 -0.03(-6.98%)
Jul 09, 2009 0.4300 0.4300 0.4300 0.4300 500 -0.02(-4.44%)
Jul 08, 2009 0.4500 0.4600 0.4300 0.4500 130,800 +0.09(+25.00%)
Jul 07, 2009 0.3600 0.3601 0.3600 0.3600 2,000 -0.10(-21.74%)
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.