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

Safe & Green Holdings Corp (NQ: SGBX )

3.830 -0.270 (-6.59%)
Streaming Delayed Price Updated: 4:00 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 30, 2019 4.044 4.165 3.938 3.957 2,493 -0.23(-5.38%)
Sep 27, 2019 4.126 4.332 4.116 4.182 1,034 -0.04(-0.89%)
Sep 26, 2019 4.126 4.594 4.032 4.219 3,114 +0.25(+6.38%)
Sep 25, 2019 4.163 4.578 3.769 3.966 7,720 -0.33(-7.76%)
Sep 24, 2019 4.351 4.857 4.219 4.300 3,773 -0.06(-1.27%)
Sep 23, 2019 4.849 5.063 4.068 4.355 18,911 -0.49(-10.17%)
Sep 20, 2019 4.845 5.087 4.594 4.849 5,439 +0.06(+1.17%)
Sep 19, 2019 5.148 5.148 4.688 4.792 13,020 -0.36(-7.07%)
Sep 18, 2019 4.970 5.438 4.782 5.157 8,931 +0.38(+7.84%)
Sep 17, 2019 4.709 4.970 4.709 4.782 1,685 -0.27(-5.38%)
Sep 16, 2019 5.363 5.485 4.428 5.054 30,270 -0.10(-2.02%)
Sep 13, 2019 5.532 5.626 5.007 5.158 11,368 -0.38(-6.94%)
Sep 12, 2019 6.001 6.095 5.532 5.542 4,947 -0.54(-8.92%)
Sep 11, 2019 5.740 6.470 5.722 6.085 6,342 +0.36(+6.36%)
Sep 10, 2019 6.104 6.359 5.720 5.722 1,037 -0.01(-0.18%)
Sep 09, 2019 6.020 6.906 5.720 5.732 2,591 -0.27(-4.48%)
Sep 06, 2019 5.579 7.357 5.579 6.001 17,927 +0.26(+4.49%)
Sep 05, 2019 6.579 6.939 5.535 5.743 5,195 -0.73(-11.23%)
Sep 04, 2019 5.720 6.470 5.720 6.470 10,086 +0.84(+14.98%)
Sep 03, 2019 5.251 5.860 5.251 5.627 6,349 +0.47(+9.09%)
Aug 30, 2019 5.159 5.196 4.876 5.158 3,860 +0.00(+0.02%)
Aug 29, 2019 4.970 5.293 4.729 5.157 6,837 -0.16(-3.08%)
Aug 28, 2019 5.278 5.321 4.815 5.321 3,738 +0.07(+1.34%)
Aug 27, 2019 5.626 5.813 5.157 5.251 8,430 -0.36(-6.40%)
Aug 26, 2019 5.626 5.907 5.251 5.610 3,358 -0.01(-0.27%)
Aug 23, 2019 6.376 6.389 5.625 5.625 7,913 -1.13(-16.68%)
Aug 22, 2019 5.907 7.126 5.813 6.751 32,191 +0.94(+16.13%)
Aug 21, 2019 5.720 5.813 5.438 5.813 4,521 +0.09(+1.64%)
Aug 20, 2019 5.438 5.720 5.082 5.720 6,059 +0.47(+8.93%)
Aug 19, 2019 5.720 5.720 5.063 5.251 7,257 -0.16(-3.01%)
Aug 16, 2019 6.282 6.312 4.825 5.414 22,108 -0.97(-15.18%)
Aug 15, 2019 6.188 6.657 6.037 6.383 7,938 +0.29(+4.71%)
Aug 14, 2019 6.188 6.470 5.907 6.096 10,607 -0.29(-4.61%)
Aug 13, 2019 6.095 6.554 5.861 6.390 2,551 -0.27(-4.08%)
Aug 12, 2019 7.286 7.404 5.860 6.662 13,363 -0.28(-3.99%)
Aug 09, 2019 7.642 7.970 6.754 6.939 11,624 -0.78(-10.06%)
Aug 08, 2019 8.111 8.158 7.642 7.715 8,818 -0.16(-2.05%)
Aug 07, 2019 7.595 8.233 7.595 7.876 2,843 +0.37(+4.93%)
Aug 06, 2019 8.064 8.533 7.315 7.506 22,437 -0.93(-11.06%)
Aug 05, 2019 8.533 8.626 8.235 8.439 6,778 +0.00(+0.00%)
Aug 02, 2019 8.720 8.720 8.251 8.439 5,172 +0.00(+0.00%)
Aug 01, 2019 8.251 8.626 8.251 8.439 9,666 +0.09(+1.12%)
Jul 31, 2019 8.183 8.533 7.502 8.345 4,118 -0.09(-1.10%)
Jul 30, 2019 7.782 8.906 7.689 8.438 22,115 -0.47(-5.27%)
Jul 29, 2019 8.251 9.376 8.251 8.908 34,075 +0.61(+7.34%)
Jul 26, 2019 7.407 8.336 7.407 8.298 28,827 +0.89(+12.03%)
Jul 25, 2019 7.689 7.970 7.402 7.407 13,907 -0.38(-4.82%)
Jul 24, 2019 7.501 8.345 6.939 7.782 36,944 +0.49(+6.77%)
Jul 23, 2019 7.799 7.799 6.846 7.289 16,495 -0.41(-5.26%)
Jul 22, 2019 7.726 7.876 7.511 7.694 11,497 +0.19(+2.58%)
Jul 19, 2019 7.689 8.345 7.314 7.501 8,425 -0.28(-3.61%)
Jul 18, 2019 6.939 7.782 6.751 7.782 19,238 +0.09(+1.22%)
Jul 17, 2019 8.158 8.439 6.376 7.689 30,754 -0.01(-0.12%)
Jul 16, 2019 7.689 8.814 7.595 7.698 44,143 -0.74(-8.78%)
Jul 15, 2019 8.158 8.626 7.501 8.439 125,874 -1.13(-11.76%)
Jul 12, 2019 11.53 16.41 8.636 9.564 2,897,222 +3.47(+56.92%)
Jul 11, 2019 6.470 6.564 5.720 6.095 6,516 -0.16(-2.59%)
Jul 10, 2019 6.376 6.846 6.207 6.257 2,247 +0.05(+0.82%)
Jul 09, 2019 6.845 7.280 6.015 6.206 12,453 -0.64(-9.33%)
Jul 08, 2019 6.845 6.939 6.001 6.845 9,624 +0.09(+1.39%)
Jul 05, 2019 6.657 6.939 5.926 6.751 5,321 +0.28(+4.35%)
Jul 03, 2019 6.657 6.751 5.834 6.470 6,654 +0.00(+0.00%)
Jul 02, 2019 7.407 7.407 6.098 6.470 16,632 -0.84(-11.54%)
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.